Symbol	Period	CALL	PUT
★QQQ $589.93 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $600.00 29 326541 46196 8191 $6.75 $6.70 15.95% 2025-10-17 $610.00 29 259969 21106 5810 $3.20 $3.17 14.68% 2025-10-17 $620.00 29 158350 9829 2574 $1.38 $1.36 14.12% 2025-10-17 $605.00 29 141076 23691 1939 $4.65 $4.60 15.10% 2025-10-17 $595.00 29 126485 24590 2110 $8.96 $8.90 16.38% 2025-10-17 $590.00 29 125843 27897 4224 $11.64 $11.56 16.97% 2025-10-17 $615.00 29 95710 10554 946 $2.21 $2.18 14.53%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $560.00 29 740837 52066 30603 $3.40 $3.36 20.02% 2025-10-17 $510.00 29 454676 34683 4622 $0.80 $0.78 29.00% 2025-10-17 $475.00 29 376157 49466 295 $0.41 $0.38 36.23% 2025-10-17 $570.00 29 300250 33779 11259 $4.83 $4.78 18.30% 2025-10-17 $500.00 29 282994 36440 554 $0.64 $0.61 30.96% 2025-10-17 $550.00 29 273892 31395 2196 $2.43 $2.40 21.72% 2025-10-17 $575.00 29 253539 11473 13193 $5.96 $5.92 17.72% 2025-10-17 $505.00 29 210862 26092 867 $0.73 $0.70 30.10%
	60_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-31 $550.00 43 67280 10447 1593 $4.30 $4.24 21.92% 2025-10-31 $530.00 43 63037 6382 2370 $2.55 $2.50 24.78% 2025-10-31 $551.00 43 60734 12603 652 $4.47 $4.40 21.87% 2025-10-31 $535.00 43 42057 6160 548 $2.94 $2.89 24.17% 2025-10-31 $560.00 43 34946 5405 839 $5.55 $5.49 20.32% 2025-10-31 $555.00 43 30539 4833 1145 $4.88 $4.81 21.12%
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $790.00 120 771538 22633 1450 $0.05 $0.04 17.87%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $500.00 64 320841 20925 890 $2.29 $2.27 27.63%
	1_year
★SPY $659.19 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $700.00 29 272899 12024 2644 $0.28 $0.27 11.16% 2025-10-17 $670.00 29 261285 27002 7091 $4.47 $4.43 11.45% 2025-10-17 $680.00 29 188260 22125 3965 $1.91 $1.87 11.04% 2025-10-03 $700.00 15 186050 4715 3295 $0.08 $0.07 12.45% 2025-10-17 $660.00 29 177950 26131 6596 $9.52 $9.46 12.94% 2025-10-17 $730.00 29 163725 4755 2640 $0.06 $0.05 14.11% 2025-10-17 $675.00 29 124341 10590 4343 $2.90 $2.86 11.08% 2025-10-17 $685.00 29 115356 6295 2246 $1.15 $1.13 10.83% 2025-10-17 $665.00 29 101158 15787 3350 $6.66 $6.60 12.06% 2025-10-17 $655.00 29 87553 21110 959 $12.55 $12.48 13.51%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $405.00 29 1657644 103778 2885 $0.05 $0.04 57.42% 2025-10-17 $600.00 29 1419284 83692 4683 $1.24 $1.23 21.87% 2025-10-17 $590.00 29 1170539 47859 12933 $0.97 $0.96 23.61% 2025-10-17 $530.00 29 1085419 107212 570 $0.38 $0.36 35.43% 2025-10-17 $625.00 29 898610 48663 4819 $2.55 $2.54 17.60% 2025-10-17 $630.00 29 810937 79670 12195 $2.92 $2.89 16.58%
	60_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-31 $665.00 43 150717 29131 457 $9.63 $9.57 13.28% 2025-10-31 $660.00 43 105316 19088 1008 $12.54 $12.48 14.01% 2025-10-31 $700.00 43 50512 5382 974 $0.76 $0.72 11.29% 2025-10-31 $675.00 43 32292 4490 551 $5.04 $4.99 12.01%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-31 $560.00 43 2036381 114240 795 $0.99 $0.98 26.94% 2025-10-31 $625.00 43 357842 24845 8593 $4.07 $4.04 17.28%
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $840.00 120 790317 23404 1058 $0.04 $0.03 14.70% 2026-01-16 $825.00 120 661866 17470 5021 $0.05 $0.04 14.01% 2026-01-16 $835.00 120 512532 14501 2000 $0.04 $0.03 14.36%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $600.00 92 781215 34430 10108 $5.73 $5.71 19.56% 2025-11-21 $610.00 64 610510 38176 2962 $4.36 $4.34 18.64% 2025-12-19 $450.00 92 582315 20581 814 $0.89 $0.88 37.68%
	1_year		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-06-18 $250.00 273 310442 13519 2506 $0.79 $0.76 50.07%
★XLK $271.46 09-17 15:59	30_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $255.00 29 7801 10715 200 $1.78 $1.36 23.55% 2025-10-17 $215.00 29 1938 2583 2714 $1.42 $0.05 56.64%
	60_days
	180_days
	1_year
★SMH $305.29 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $320.00 29 10625 3709 1598 $4.45 $4.25 27.99% 2025-10-17 $300.00 29 6967 3386 639 $13.70 $13.50 30.91% 2025-10-17 $310.00 29 4410 7001 843 $8.60 $8.00 30.23%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $250.00 29 32381 10506 586 $0.77 $0.67 42.48% 2025-10-17 $270.00 29 22709 9116 635 $1.65 $1.52 35.12% 2025-10-03 $265.00 15 11418 2589 1011 $0.64 $0.52 41.75%
	60_days
	180_days
	1_year
★GLD $337.07 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $355.00 29 542519 89258 498 $1.37 $1.33 17.31% 2025-10-17 $350.00 29 274593 51120 1628 $2.21 $2.16 17.10% 2025-10-17 $340.00 29 251744 126130 3486 $5.40 $5.25 17.26% 2025-10-17 $335.00 29 117062 24863 7740 $7.70 $7.60 17.01% 2025-10-17 $345.00 29 107610 37330 8598 $3.50 $3.35 17.04% 2025-10-17 $360.00 29 86693 11516 1257 $0.88 $0.84 17.84% 2025-10-17 $380.00 29 74159 9146 318 $0.24 $0.21 21.53% 2025-10-17 $470.00 29 64407 5881 1160 $0.06 $0.03 42.97%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $320.00 29 495987 56061 4316 $0.96 $0.93 15.66% 2025-10-17 $325.00 29 119243 3004 3823 $1.67 $1.65 15.08% 2025-10-17 $250.00 29 81704 3347 900 $0.04 $0.03 38.67% 2025-10-17 $328.00 29 76715 11505 549 $2.39 $2.35 15.06%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-31 $395.00 104 150118 11171 2099 $1.24 $1.20 20.06% 2026-01-16 $380.00 120 115146 11600 1189 $2.82 $2.76 19.19% 2026-01-16 $350.00 120 93702 21927 1531 $8.90 $8.75 18.28% 2025-12-19 $390.00 92 90144 10459 1280 $1.25 $1.19 20.04% 2025-12-19 $370.00 92 81895 9868 2531 $2.91 $2.84 18.78%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $250.00 120 223550 16472 900 $0.15 $0.11 22.71%
	1_year
★SLV $37.81 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $40.00 29 1869544 104978 8425 $0.42 $0.41 26.91% 2025-10-17 $35.00 29 484515 86911 11204 $2.95 $2.89 22.90% 2025-10-17 $38.00 29 454739 35807 4143 $0.99 $0.97 24.66% 2025-10-17 $39.00 29 289182 22278 6977 $0.65 $0.62 25.83% 2025-10-10 $40.00 22 265779 2811 6389 $0.31 $0.30 26.86% 2025-10-17 $42.00 29 239053 23308 256 $0.19 $0.17 29.88% 2025-10-17 $41.50 29 203353 19192 490 $0.23 $0.21 29.10% 2025-10-17 $41.00 29 200956 18019 890 $0.28 $0.26 28.37% 2025-10-17 $39.50 29 188719 8162 1894 $0.52 $0.51 26.27% 2025-10-17 $38.50 29 186794 9296 1353 $0.79 $0.78 24.90%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $35.00 29 712194 42463 2150 $0.17 $0.16 23.83% 2025-10-17 $36.00 29 682915 36101 4040 $0.35 $0.34 23.39% 2025-10-17 $37.00 29 412245 19833 15057 $0.70 $0.67 24.22% 2025-10-17 $34.00 29 278380 17840 308 $0.09 $0.08 25.39% 2025-10-17 $36.50 29 241784 14019 900 $0.50 $0.49 23.63% 2025-10-10 $36.00 22 170699 13906 1356 $0.27 $0.25 23.78% 2025-10-17 $38.00 29 146526 16148 16105 $1.21 $1.11 25.15%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $50.00 120 1293048 54816 7685 $0.29 $0.27 33.79% 2025-12-19 $45.00 92 1263477 42592 4268 $0.44 $0.43 31.06% 2026-01-16 $40.00 120 1204109 53176 3021 $1.50 $1.48 27.27% 2026-01-16 $60.00 120 941976 25766 5394 $0.11 $0.10 41.02% 2025-12-19 $50.00 92 688610 23883 1514 $0.19 $0.18 35.01% 2026-01-16 $35.00 120 669691 59895 1914 $3.75 $3.70 24.49% 2025-12-19 $39.00 92 646362 34174 1468 $1.54 $1.52 26.83% 2025-12-19 $40.00 92 529832 37148 1850 $1.25 $1.22 27.64%
	1_year
★IBIT $65.66 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $80.00 29 1601319 103985 1187 $0.19 $0.18 41.60% 2025-10-17 $70.00 29 1369517 136281 19852 $1.19 $1.16 36.11% 2025-10-17 $68.00 29 581334 28656 20938 $1.80 $1.77 36.21% 2025-10-17 $65.00 29 292706 54521 1723 $3.20 $3.15 37.57% 2025-10-17 $75.00 29 212739 18222 1308 $0.44 $0.42 38.09% 2025-10-17 $67.00 29 125486 9611 1259 $2.19 $2.17 36.38% 2025-10-17 $72.00 29 118113 4830 2992 $0.79 $0.77 36.65% 2025-10-17 $66.00 29 102395 9415 3279 $2.65 $2.61 36.74%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $60.00 29 822239 73999 3525 $0.79 $0.77 37.57% 2025-10-17 $63.00 29 385214 19827 13515 $1.46 $1.43 34.50% 2025-10-17 $65.00 29 152617 23026 1033 $2.21 $2.17 33.33% 2025-10-17 $58.00 29 149369 13985 408 $0.54 $0.52 40.28% 2025-10-17 $62.00 29 132469 10370 1233 $1.19 $1.17 35.43% 2025-10-17 $55.00 29 75096 6581 398 $0.34 $0.32 45.70% 2025-10-03 $60.00 15 74639 4384 1320 $0.39 $0.37 39.26%
	60_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-31 $70.00 43 1223486 135811 1750 $1.86 $1.83 38.14% 2025-10-31 $80.00 43 1222024 103222 504 $0.44 $0.42 41.80% 2025-10-31 $71.00 43 210870 26091 2098 $1.61 $1.57 38.45% 2025-10-31 $67.00 43 68292 6448 713 $2.93 $2.90 38.28% 2025-10-31 $72.00 43 50913 4953 1238 $1.38 $1.34 38.62% 2025-10-31 $68.00 43 43316 5030 610 $2.53 $2.49 38.21%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-31 $56.00 43 53360 4221 1001 $0.62 $0.59 41.65%
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $90.00 64 1903256 78813 6565 $0.40 $0.39 47.66% 2026-01-16 $100.00 120 898479 53848 1175 $0.72 $0.69 49.46% 2026-01-16 $115.00 120 884154 26144 1259 $0.34 $0.33 52.59% 2026-01-16 $80.00 120 687694 40591 2111 $2.58 $2.55 46.24% 2025-12-19 $90.00 92 490695 24480 2889 $0.80 $0.78 47.10% 2025-11-21 $70.00 64 409045 24522 2801 $2.87 $2.85 41.10% 2026-01-16 $70.00 120 360322 58906 2228 $5.30 $5.20 46.56% 2026-01-16 $90.00 120 349631 25866 1206 $1.31 $1.27 47.51% 2025-12-19 $100.00 92 306535 15501 1552 $0.43 $0.41 50.15%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-03-20 $70.00 183 123181 14784 2444 $7.20 $7.10 48.01%
★ETHA $34.21 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $42.00 29 271134 30101 2593 $0.64 $0.61 69.82% 2025-10-17 $45.00 29 263549 22057 1842 $0.37 $0.35 71.78% 2025-10-17 $37.00 29 255332 11047 9856 $1.64 $1.61 68.12% 2025-10-17 $35.00 29 164724 58918 2988 $2.37 $2.26 67.38% 2025-10-17 $36.00 29 146484 26721 1104 $1.97 $1.92 67.77% 2025-10-17 $40.00 29 130790 15048 2893 $0.94 $0.90 68.99% 2025-10-17 $33.00 29 50439 17659 358 $3.30 $3.20 67.14% 2025-10-17 $34.00 29 36643 5854 632 $2.80 $2.75 67.82%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $30.00 29 524154 25419 4082 $0.90 $0.89 65.48% 2025-10-17 $26.00 29 49253 4300 268 $0.29 $0.27 71.88% 2025-10-17 $34.00 29 44784 7998 411 $2.49 $2.44 64.55% 2025-10-17 $29.00 29 36024 2329 1575 $0.70 $0.66 66.80% 2025-10-17 $28.00 29 30829 2517 683 $0.52 $0.49 68.07% 2025-10-17 $33.00 29 28574 3766 427 $2.01 $1.97 65.04% 2025-10-17 $32.00 29 27621 4976 235 $1.60 $1.55 65.53%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $40.00 120 404820 36058 1444 $3.60 $3.55 71.29% 2026-01-16 $35.00 120 102469 15523 3019 $5.35 $5.25 71.97% 2025-11-21 $40.00 64 75922 16790 1828 $2.10 $2.00 69.63%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $30.00 120 55943 8476 1646 $3.10 $3.00 66.11%
	1_year
★EEM $53.27 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $54.00 29 3558486 122275 100103 $0.74 $0.72 17.09% 2025-10-17 $55.00 29 611403 11354 21337 $0.42 $0.40 16.99% 2025-10-17 $53.00 29 260797 33555 522 $1.24 $1.21 17.80% 2025-10-17 $54.50 29 163176 2187 6056 $0.57 $0.55 17.16%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $49.50 29 145906 7418 3074 $0.14 $0.12 19.68% 2025-10-17 $53.00 29 94653 7237 955 $0.73 $0.71 13.89%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $55.00 92 760412 54655 1030 $1.10 $1.07 16.76% 2025-11-21 $54.00 64 314531 17833 19675 $1.27 $1.22 17.68% 2026-01-16 $53.00 120 272435 75778 5145 $2.34 $2.16 17.97%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $47.00 92 1822853 158340 50002 $0.29 $0.24 20.51% 2025-12-19 $41.00 92 991130 82920 9107 $0.11 $0.07 29.30% 2025-12-19 $45.00 92 986359 102772 6333 $0.20 $0.15 23.29% 2025-12-19 $40.00 92 832022 88481 3172 $0.10 $0.05 31.15%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-03-20 $60.00 183 165414 16546 16500 $0.57 $0.48 16.81% 2026-03-20 $50.00 183 52815 85176 4525 $5.55 $4.10 25.17%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-03-20 $45.00 183 523684 69269 5000 $0.49 $0.38 21.22% 2026-03-20 $40.00 183 228515 22296 5000 $0.27 $0.19 27.10% 2026-06-18 $46.00 273 143086 18512 5096 $0.91 $0.80 19.65%
★URA $44.50 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $44.00 29 20697 9242 770 $2.50 $2.35 43.04% 2025-10-17 $45.00 29 6008 2185 866 $2.05 $1.85 43.60%
	60_days
	180_days
	1_year
★NVDA $170.21 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $185.00 29 1856580 54206 29814 $2.01 $2.00 34.19% 2025-10-17 $190.00 29 1134764 40280 15159 $1.24 $1.23 34.27% 2025-10-17 $195.00 29 893999 41043 7953 $0.79 $0.78 34.94% 2025-10-17 $200.00 29 742093 54201 8575 $0.53 $0.51 36.06% 2025-10-03 $185.00 15 534284 19260 7011 $0.88 $0.87 34.45% 2025-10-03 $180.00 15 486136 24627 10280 $1.70 $1.68 34.28% 2025-10-17 $210.00 29 466829 26103 2151 $0.26 $0.25 38.62% 2025-10-17 $170.00 29 420886 36470 20446 $7.45 $7.40 36.94% 2025-10-17 $175.00 29 395678 37684 17765 $5.10 $5.05 35.94% 2025-10-17 $220.00 29 382950 23661 801 $0.15 $0.14 41.75%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $150.00 29 1490214 61333 16292 $1.24 $1.23 39.34% 2025-10-17 $145.00 29 867984 53955 1676 $0.83 $0.82 41.75% 2025-10-17 $160.00 29 788536 46159 14012 $2.92 $2.90 35.83% 2025-10-17 $100.00 29 610139 59803 519 $0.07 $0.05 73.83% 2025-10-17 $155.00 29 604456 35892 10523 $1.92 $1.90 37.55% 2025-10-17 $140.00 29 521404 31426 1429 $0.58 $0.57 44.63% 2025-10-03 $150.00 15 517254 19653 6356 $0.55 $0.54 42.36% 2025-10-17 $110.00 29 462805 25956 2099 $0.11 $0.10 66.02% 2025-10-17 $120.00 29 431660 26675 901 $0.18 $0.17 58.30% 2025-10-17 $130.00 29 431049 27031 731 $0.31 $0.30 51.07%
	60_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-31 $190.00 43 292721 27997 2861 $2.26 $2.23 35.03% 2025-10-24 $185.00 36 74317 5151 3028 $2.63 $2.59 34.58% 2025-10-24 $190.00 36 61543 4896 1295 $1.69 $1.66 34.30% 2025-10-24 $180.00 36 50234 4168 2461 $3.95 $3.90 34.94%
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $300.00 120 1328049 39107 2207 $0.17 $0.16 41.65% 2025-11-21 $180.00 64 944178 122716 5579 $7.85 $7.80 40.75% 2025-12-19 $300.00 92 522721 17893 1436 $0.08 $0.07 43.46% 2025-12-19 $220.00 92 474243 33177 1745 $1.67 $1.64 38.45% 2025-11-21 $200.00 64 446474 32717 6373 $2.80 $2.77 39.54% 2025-11-21 $220.00 64 420802 16316 2309 $0.95 $0.94 40.00%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $120.00 120 2496351 74660 1916 $1.35 $1.34 43.63% 2026-01-16 $100.00 120 2473914 73603 2648 $0.50 $0.49 50.24% 2026-01-16 $110.00 120 946121 42426 1125 $0.81 $0.79 46.63%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-06-18 $200.00 273 293608 35732 1381 $14.70 $14.60 42.43% 2026-03-20 $200.00 183 288800 35038 2339 $9.95 $9.85 41.38% 2026-03-20 $175.00 183 182325 22133 1361 $18.85 $18.75 43.24%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-06-18 $100.00 273 936716 31077 1322 $1.91 $1.89 44.48% 2026-06-18 $90.00 273 818879 36191 1833 $1.23 $1.20 46.75%
★TSLA $425.59 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $700.00 29 345459 17165 7449 $0.32 $0.30 71.14% 2025-10-03 $600.00 15 136159 2491 6713 $0.50 $0.47 74.61% 2025-10-17 $600.00 29 123954 11506 2152 $1.69 $1.66 67.83% 2025-10-17 $500.00 29 65374 10134 5930 $8.15 $8.05 60.79% 2025-10-17 $450.00 29 64594 10436 10292 $19.10 $18.95 58.10% 2025-10-17 $660.00 29 51742 5933 414 $0.64 $0.61 70.24% 2025-10-17 $550.00 29 35179 9903 1284 $3.70 $3.60 64.62% 2025-10-03 $500.00 15 35113 3656 3951 $4.15 $4.05 65.19% 2025-10-17 $670.00 29 33089 2393 1338 $0.56 $0.52 70.75% 2025-10-17 $650.00 29 32883 4251 527 $0.76 $0.72 69.92%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $300.00 29 130529 15297 903 $1.26 $1.23 69.70% 2025-10-17 $320.00 29 102067 10550 1311 $1.86 $1.83 63.82% 2025-10-17 $200.00 29 95217 11977 308 $0.29 $0.26 109.47% 2025-10-03 $220.00 15 94419 5030 542 $0.17 $0.16 122.85% 2025-10-17 $330.00 29 65049 9535 560 $2.33 $2.29 61.34% 2025-10-17 $260.00 29 63443 5530 349 $0.70 $0.68 84.62% 2025-10-17 $340.00 29 58415 7909 2452 $3.00 $2.94 59.31%
	60_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-24 $330.00 36 15609 6786 442 $3.95 $3.80 63.32%
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $960.00 92 578870 41139 1351 $1.28 $1.25 73.88% 2026-01-16 $960.00 120 357092 31852 1186 $2.51 $2.46 71.83% 2025-11-21 $500.00 64 185426 19261 21275 $20.95 $20.85 63.18% 2026-01-16 $500.00 120 124147 28724 2664 $33.85 $33.70 60.51% 2026-01-16 $600.00 120 106010 24970 1416 $17.15 $17.00 63.15% 2025-12-19 $500.00 92 104278 23554 8356 $27.70 $27.55 61.42%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $200.00 120 310858 27143 2168 $1.69 $1.64 72.20% 2026-01-16 $300.00 120 248423 21819 1485 $8.65 $8.60 57.03% 2025-12-19 $200.00 92 174109 18268 964 $1.23 $1.18 77.76%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-06-18 $700.00 273 175984 40460 5428 $30.45 $30.25 64.24%
★MSFT $509.91 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $530.00 29 52797 10791 3672 $4.55 $4.45 19.82% 2025-10-03 $540.00 15 51122 10594 572 $1.01 $0.95 20.15% 2025-10-17 $550.00 29 50283 7046 572 $1.43 $1.39 20.03% 2025-10-17 $555.00 29 39709 4758 230 $1.10 $1.07 20.37% 2025-10-17 $510.00 29 36810 7384 2620 $12.50 $12.40 21.06% 2025-10-03 $535.00 15 36287 5390 282 $1.44 $1.40 19.65% 2025-10-17 $540.00 29 33175 4836 771 $2.57 $2.52 19.79% 2025-10-17 $520.00 29 29700 8167 1167 $7.80 $7.70 20.28%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $450.00 29 66134 7523 555 $0.78 $0.75 26.25% 2025-10-17 $480.00 29 50865 7353 482 $2.89 $2.85 21.91% 2025-10-17 $460.00 29 37435 5691 235 $1.20 $1.16 24.77% 2025-10-17 $470.00 29 25699 3371 391 $1.86 $1.82 23.33% 2025-10-17 $465.00 29 25309 2684 296 $1.46 $1.43 23.91%
	60_days
	180_days
	1_year
★AVGO $345.89 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $400.00 29 158073 11023 8825 $2.35 $2.30 40.55% 2025-10-17 $370.00 29 35414 3799 3937 $7.05 $6.95 39.09% 2025-10-17 $390.00 29 29705 4289 708 $3.25 $3.20 39.34% 2025-10-17 $420.00 29 28997 2062 2016 $1.10 $1.04 41.70% 2025-10-17 $360.00 29 22259 6195 2433 $10.15 $10.00 39.32% 2025-10-17 $350.00 29 21658 3046 3645 $14.25 $14.10 39.78% 2025-10-17 $380.00 29 19907 4861 2467 $5.05 $4.90 39.91% 2025-10-17 $410.00 29 14461 2656 721 $1.58 $1.50 40.93%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $270.00 29 20489 4298 207 $1.00 $0.94 51.93% 2025-10-17 $280.00 29 19638 3887 298 $1.31 $1.25 48.72% 2025-10-17 $300.00 29 18509 4689 899 $2.56 $2.46 43.09% 2025-10-17 $180.00 29 17408 3695 406 $0.09 $0.02 82.03%
	60_days
	180_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $150.00 120 66963 9466 1320 $0.62 $0.53 68.85%
	1_year
★ANET $142.83 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $150.00 29 9355 14310 683 $5.00 $4.50 47.51%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $130.00 29 5056 2167 227 $2.35 $2.20 43.99%
	60_days
	180_days
	1_year
★AMD $159.09 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $200.00 29 260974 13168 1813 $0.53 $0.52 47.90% 2025-10-17 $180.00 29 192243 20528 4934 $2.10 $2.06 45.20% 2025-10-03 $170.00 15 150336 15232 6358 $2.35 $2.30 44.86% 2025-10-17 $210.00 29 119930 7831 3497 $0.30 $0.27 50.20% 2025-10-17 $170.00 29 114028 16466 2717 $4.20 $4.15 44.73% 2025-10-17 $175.00 29 103404 11391 1027 $2.95 $2.92 44.65% 2025-10-17 $190.00 29 86012 7637 1642 $1.05 $1.02 46.44% 2025-10-03 $180.00 15 74448 12638 965 $0.92 $0.87 46.75% 2025-10-17 $220.00 29 71015 9002 200 $0.18 $0.15 51.95%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $130.00 29 196094 25250 384 $0.64 $0.61 47.58% 2025-10-17 $135.00 29 163509 20987 349 $0.99 $0.96 45.39% 2025-10-17 $150.00 29 119030 17345 2769 $3.75 $3.70 41.50% 2025-10-17 $140.00 29 90629 14304 1638 $1.58 $1.53 43.90% 2025-10-17 $120.00 29 89860 5577 1461 $0.30 $0.28 53.22% 2025-10-17 $145.00 29 81562 15312 1594 $2.43 $2.37 42.31%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $390.00 92 852466 30344 931 $0.03 $0.02 58.20% 2026-01-16 $200.00 120 197609 30317 5082 $5.70 $5.60 48.06% 2025-12-19 $180.00 92 68647 13053 881 $8.35 $8.25 48.96% 2026-01-16 $160.00 120 68357 16114 888 $17.70 $17.55 49.38%
	1_year
★AMZN $231.64 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $250.00 29 804084 51006 24088 $1.55 $1.52 26.32% 2025-10-03 $240.00 15 427149 20978 15418 $2.08 $2.05 25.81% 2025-10-17 $255.00 29 220519 13071 3849 $0.96 $0.94 26.51% 2025-10-17 $260.00 29 212404 10728 1471 $0.62 $0.61 27.12% 2025-10-17 $245.00 29 197414 15626 4584 $2.41 $2.38 26.03% 2025-10-17 $240.00 29 194730 23483 6627 $3.80 $3.75 26.38% 2025-10-03 $250.00 15 163636 12516 1649 $0.61 $0.59 26.83% 2025-10-17 $235.00 29 86011 22083 4052 $5.70 $5.60 26.79% 2025-10-03 $245.00 15 81749 4094 1749 $1.11 $1.09 25.99% 2025-10-17 $270.00 29 81160 8978 790 $0.29 $0.26 28.98%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $200.00 29 261369 13927 1499 $0.54 $0.53 32.59% 2025-10-17 $210.00 29 222133 15085 3055 $1.21 $1.19 29.57% 2025-10-17 $220.00 29 143825 14475 2015 $2.78 $2.75 27.19% 2025-10-17 $215.00 29 120609 9814 963 $1.84 $1.82 28.31% 2025-10-17 $195.00 29 116546 9018 1130 $0.38 $0.36 34.52% 2025-10-17 $205.00 29 115386 8020 1508 $0.79 $0.77 30.88% 2025-10-17 $175.00 29 115005 5609 882 $0.12 $0.11 43.46% 2025-10-17 $190.00 29 93446 6344 1286 $0.28 $0.26 36.67% 2025-10-17 $185.00 29 88546 6701 923 $0.21 $0.19 38.97% 2025-10-17 $180.00 29 68413 5488 580 $0.16 $0.14 41.26%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $300.00 120 223476 12981 1093 $1.44 $1.41 30.38% 2026-01-16 $250.00 120 174835 27330 3512 $9.55 $9.45 31.02% 2026-01-16 $260.00 120 170203 14724 1454 $6.60 $6.55 30.39% 2025-11-21 $260.00 64 149829 12856 6001 $3.45 $3.40 31.23% 2025-12-19 $235.00 92 126139 24392 1125 $13.55 $13.45 32.17%
	1_year
★GOOG $249.85 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-03 $265.00 15 85389 3613 3331 $1.74 $1.71 30.64% 2025-10-17 $265.00 29 33361 3814 1225 $3.45 $3.40 30.37% 2025-10-17 $275.00 29 24491 5343 859 $1.81 $1.73 31.34% 2025-10-17 $260.00 29 22600 7247 2060 $4.85 $4.70 30.49% 2025-10-17 $245.00 29 20226 5139 976 $11.80 $11.70 31.89% 2025-10-17 $240.00 29 16734 9012 1158 $15.25 $15.05 33.47%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $190.00 29 376913 14407 9979 $0.25 $0.23 46.88% 2025-10-17 $220.00 29 39809 5648 423 $1.08 $1.04 33.89%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $260.00 120 44691 10363 915 $15.75 $15.60 34.80%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-06-18 $250.00 273 44481 12613 2135 $32.15 $31.90 37.39%
★WMT $104.26 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $110.00 29 65397 9104 2638 $0.76 $0.70 21.80% 2025-10-17 $105.00 29 38126 8368 2405 $2.51 $2.41 23.51% 2025-10-17 $115.00 29 34646 6100 4810 $0.30 $0.16 24.41% 2025-10-10 $107.00 22 29293 2487 2282 $1.32 $1.25 22.63% 2025-10-10 $104.00 22 27076 2628 2355 $2.69 $2.61 23.96% 2025-10-17 $100.00 29 19656 7938 1091 $5.80 $5.65 27.17%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $100.00 29 68002 3026 2589 $0.89 $0.86 20.70% 2025-10-17 $97.50 29 52569 3402 2297 $0.51 $0.47 22.27% 2025-10-17 $95.00 29 28926 4107 306 $0.32 $0.28 24.49%
	60_days
	180_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $90.00 120 97708 9667 1351 $1.14 $1.08 25.12%
	1_year
★TJX $140.04 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $145.00 29 13622 3389 299 $1.04 $0.96 17.27% 2025-10-17 $140.00 29 9964 2582 1171 $3.15 $3.00 19.23% 2025-10-17 $135.00 29 1422 2612 323 $6.85 $6.15 23.84%
	60_days
	180_days
	1_year
★AAPL $238.97 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $250.00 29 849344 38752 7659 $2.00 $1.99 20.95% 2025-10-10 $250.00 22 389887 22543 12618 $1.44 $1.41 20.75% 2025-10-17 $260.00 29 252653 18914 2722 $0.62 $0.60 21.28% 2025-10-03 $260.00 15 232924 4802 4597 $0.22 $0.21 22.85% 2025-10-17 $240.00 29 227525 34165 4860 $5.75 $5.70 22.42% 2025-10-17 $255.00 29 214429 14786 2853 $1.09 $1.07 20.80% 2025-10-03 $250.00 15 209219 6938 8982 $0.90 $0.87 20.73% 2025-10-03 $245.00 15 170644 8083 6287 $2.00 $1.97 20.94% 2025-10-17 $300.00 29 160440 10185 219 $0.03 $0.02 29.49% 2025-10-17 $245.00 29 132138 21362 2171 $3.55 $3.50 21.64%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $210.00 29 511494 29097 2144 $0.56 $0.55 29.52% 2025-10-17 $220.00 29 260009 21976 1725 $1.15 $1.13 25.60% 2025-10-10 $220.00 22 194766 7334 5204 $0.79 $0.77 26.04% 2025-10-17 $200.00 29 193043 18553 322 $0.32 $0.30 34.18% 2025-10-17 $215.00 29 168886 16149 317 $0.79 $0.77 27.48%
	60_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-24 $250.00 36 29236 5290 492 $2.65 $2.59 21.55%
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $300.00 120 809142 48513 1021 $0.63 $0.60 22.96% 2026-01-16 $260.00 120 689576 62170 1007 $5.65 $5.60 23.77% 2026-01-16 $250.00 120 582973 52247 1457 $9.15 $9.10 24.79% 2026-01-16 $270.00 120 469580 77775 948 $3.30 $3.20 23.05% 2025-11-21 $260.00 64 370725 15469 1188 $2.71 $2.70 23.29% 2025-11-21 $265.00 64 365785 40578 1059 $1.95 $1.91 23.45% 2026-01-16 $240.00 120 348667 30691 1953 $13.90 $13.85 26.09%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $200.00 120 737338 43491 2322 $2.24 $2.21 27.33%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-06-18 $300.00 273 187060 12288 1644 $4.05 $4.00 24.33%
★META $775.48 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $800.00 29 18816 7378 2483 $16.40 $16.20 29.28% 2025-10-17 $850.00 29 11699 4973 543 $4.95 $4.80 29.14% 2025-10-17 $780.00 29 7343 2143 1809 $24.95 $24.70 29.90% 2025-10-17 $775.00 29 6261 3572 795 $27.60 $27.35 30.23%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $700.00 29 12974 4703 950 $4.15 $4.00 30.79%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $800.00 120 19562 13148 944 $51.75 $51.30 34.81%
	1_year
★KWEB $42.59 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $43.00 29 494819 23827 10995 $1.54 $1.52 34.91% 2025-10-17 $50.00 29 295429 5315 6163 $0.20 $0.19 39.65% 2025-10-17 $45.00 29 189068 22199 6692 $0.90 $0.85 36.60% 2025-10-17 $46.00 29 174693 18730 4451 $0.67 $0.63 37.11% 2025-10-17 $41.00 29 159747 43207 8868 $2.72 $2.61 37.35% 2025-10-17 $40.00 29 121259 40446 1721 $3.35 $3.25 36.67% 2025-10-17 $44.00 29 91433 13188 879 $1.18 $1.14 35.74% 2025-10-17 $42.00 29 90416 21059 1308 $2.07 $2.00 35.79% 2025-10-17 $48.00 29 49460 14194 276 $0.42 $0.34 40.09% 2025-10-17 $47.00 29 37804 7146 1258 $0.53 $0.46 38.67%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $38.00 29 235515 14455 20721 $0.21 $0.14 32.42% 2025-10-17 $39.00 29 102604 12843 359 $0.34 $0.31 31.64% 2025-10-17 $40.00 29 79877 5823 3210 $0.55 $0.51 31.35%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $45.00 92 565180 61199 827 $2.10 $2.05 35.69% 2026-01-16 $40.00 120 334477 74631 12529 $4.60 $4.45 32.98% 2026-01-16 $50.00 120 328660 36907 5689 $1.04 $0.97 33.77% 2025-12-19 $50.00 92 311498 60008 3054 $0.99 $0.89 37.72% 2026-02-20 $42.00 155 295423 95751 1047 $3.80 $3.55 31.65% 2025-11-21 $47.00 64 104083 14452 1746 $1.15 $1.09 37.23% 2025-11-21 $44.00 64 102187 13532 2222 $1.99 $1.93 35.91%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $40.00 92 63785 15051 8565 $1.52 $1.34 31.30%
	1_year
★FXI $41.62 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $42.00 29 770942 176131 12623 $1.12 $1.05 26.76% 2025-10-17 $45.00 29 298213 108442 387 $0.39 $0.29 30.18% 2025-10-17 $40.00 29 199345 50167 4130 $2.29 $2.21 27.93% 2025-10-17 $43.00 29 160639 7687 19654 $0.77 $0.68 27.44% 2025-10-17 $44.00 29 159674 36882 4723 $0.50 $0.42 27.64% 2025-10-17 $41.00 29 84017 21637 329 $1.62 $1.55 26.78% 2025-10-17 $39.00 29 58940 18702 2089 $3.10 $2.99 30.37% 2025-10-17 $47.00 29 50863 4405 6105 $0.21 $0.11 33.06%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $39.00 29 220951 37870 12178 $0.32 $0.24 25.68% 2025-10-17 $41.00 29 68412 4238 5025 $0.84 $0.78 23.39% 2025-10-17 $36.00 29 50525 19739 202 $0.16 $0.05 36.33% 2025-10-17 $42.00 29 41183 10465 810 $1.36 $1.28 23.88% 2025-10-17 $40.00 29 39756 10884 447 $0.55 $0.47 25.05%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $40.00 92 516527 102758 1121 $3.30 $3.20 29.13% 2025-12-19 $42.00 92 196075 26346 2762 $2.14 $2.07 27.49% 2025-12-19 $45.00 92 169402 33105 1090 $1.14 $1.04 28.22%
	1_year		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-03-20 $40.00 183 70423 20498 5661 $2.11 $1.85 24.61%
★UNH $341.65 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $400.00 29 39543 9975 1939 $1.55 $1.45 38.82% 2025-10-17 $350.00 29 34239 7106 2335 $10.30 $10.20 35.08% 2025-10-17 $380.00 29 24876 7376 748 $3.15 $3.05 36.37% 2025-10-17 $360.00 29 12093 3806 1133 $6.85 $6.70 34.81% 2025-10-17 $370.00 29 10722 4484 1295 $4.60 $4.40 35.36% 2025-10-17 $340.00 29 8124 5613 612 $14.80 $14.55 35.30%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $300.00 29 22150 7037 465 $1.78 $1.68 36.23% 2025-10-17 $270.00 29 12456 3086 279 $0.61 $0.53 45.46% 2025-10-17 $290.00 29 8518 2740 286 $1.15 $1.04 38.65%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $400.00 120 83606 32458 928 $10.30 $10.05 36.59%
	1_year
FUBO $4.22 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-03 $4.50 15 167544 3297 3374 $0.23 $0.22 93.75% 2025-10-10 $4.50 22 52284 3005 206 $0.28 $0.27 90.63% 2025-10-17 $5.00 29 46593 4181 205 $0.23 $0.21 98.44% 2025-10-17 $4.00 29 40697 4577 364 $0.57 $0.54 92.97% 2025-10-03 $4.00 15 39463 3104 361 $0.44 $0.42 89.06% 2025-10-03 $5.00 15 33982 2886 705 $0.16 $0.13 108.59%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $5.00 120 235150 24202 1433 $0.62 $0.56 88.87%
	1_year
KSS $17.24 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $17.50 29 37293 4570 1238 $1.50 $1.45 79.49% 2025-10-17 $20.00 29 18762 2077 450 $0.71 $0.67 80.27%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-03 $17.00 15 21703 2003 1622 $0.86 $0.79 63.87%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $20.00 120 24733 9043 2087 $2.18 $1.92 76.32%
	1_year
MPW $4.93 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5.50 29 773360529931862802432 11052 1013 $0.11 $0.12 51.56% 2025-10-17 $6.00 29 304174 8922 4867 $0.05 $0.04 53.13% 2025-10-17 $5.00 29 104487 8828 3680 $0.28 $0.24 51.95%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5.00 29 105813 8283 985 $0.31 $0.29 50.00%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $5.00 120 260016 26863 1387 $0.55 $0.49 49.81% 2026-01-16 $5.50 120 142584 16756 1023 $0.37 $0.30 50.20%
	1_year
GME $26.13 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $30.00 29 392374 45585 2885 $0.73 $0.70 65.14% 2025-10-17 $60.00 29 354605 21055 1108 $0.15 $0.14 144.14% 2025-10-17 $25.00 29 168280 32361 2959 $2.28 $2.22 55.32% 2025-10-03 $30.00 15 131844 7637 4261 $0.40 $0.37 68.56% 2025-10-17 $27.00 29 73837 6429 1464 $1.35 $1.32 56.69% 2025-10-17 $28.00 29 53776 8191 1099 $1.04 $0.99 57.62% 2025-10-03 $28.00 15 37824 7341 1717 $0.68 $0.60 59.67% 2025-10-17 $35.00 29 37514 10496 325 $0.48 $0.40 85.55% 2025-10-17 $40.00 29 36990 7714 393 $0.34 $0.28 100.98%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-03 $22.00 15 82923 5217 1318 $0.15 $0.13 60.55% 2025-10-17 $25.00 29 19829 5289 1416 $1.07 $0.95 50.39%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $30.00 120 320743 42507 2389 $2.28 $2.20 60.40% 2026-01-16 $25.00 120 175576 41831 1423 $4.05 $3.90 57.91%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $20.00 120 40460 11097 1069 $0.93 $0.75 55.76%
	1_year
HOOD $118.58 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $140.00 29 79872 9224 611 $2.02 $1.99 59.30% 2025-10-17 $125.00 29 64726 9968 1276 $5.45 $5.40 58.09% 2025-10-17 $120.00 29 52254 9479 4149 $7.45 $7.35 58.18% 2025-10-03 $130.00 15 37551 5639 802 $2.23 $2.18 59.20% 2025-10-17 $150.00 29 30655 4211 385 $1.10 $1.06 61.72% 2025-10-17 $135.00 29 23271 5348 700 $2.88 $2.80 58.98% 2025-10-17 $115.00 29 22004 10347 2167 $10.00 $9.80 58.59% 2025-10-17 $130.00 29 19216 7717 1085 $4.00 $3.85 58.31%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $90.00 29 93759 7318 882 $0.74 $0.72 67.38% 2025-10-17 $100.00 29 73383 10420 776 $1.76 $1.72 61.11% 2025-10-03 $97.00 15 46902 5017 530 $0.59 $0.56 66.94% 2025-10-17 $85.00 29 42596 7789 313 $0.50 $0.45 71.19% 2025-10-17 $95.00 29 31908 4464 366 $1.14 $1.10 63.87% 2025-10-03 $110.00 15 27723 5657 1140 $2.50 $2.42 58.81%
	60_days
	180_days
	1_year
WOLF $2.73 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $1.00 29 190749 4095 3695 $1.71 $1.70 0.00% 2025-10-17 $2.00 29 162402 51976 3245 $0.82 $0.72 99.22% 2025-10-17 $4.00 29 127284 7319 500 $0.27 $0.26 192.97% 2025-10-03 $2.00 15 112689 4695 7647 $0.75 $0.70 75.00% 2025-10-17 $3.00 29 98187 15058 4768 $0.54 $0.47 193.75% 2025-10-17 $3.50 29 88396 22062 3173 $0.38 $0.29 183.59% 2025-10-03 $2.50 15 78366 6103 743 $0.60 $0.58 211.72% 2025-10-17 $2.50 29 44035 11575 1330 $0.64 $0.55 158.59%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $1.00 29 1575883 152798 2053 $0.37 $0.35 550.00% 2025-10-03 $1.50 15 435116 41645 800 $0.42 $0.40 532.81% 2025-10-10 $1.00 22 393309 24235 851 $0.27 $0.26 531.25% 2025-10-17 $1.50 29 384399 34989 1479 $0.77 $0.75 606.25% 2025-10-17 $0.50 29 309665 20152 211 $0.08 $0.07 478.13% 2025-10-17 $2.00 29 277444 14798 1585 $1.22 $1.21 656.25% 2025-10-03 $1.00 15 210486 18860 938 $0.15 $0.13 481.25% 2025-10-17 $2.50 29 125279 26761 1059 $1.71 $1.65 690.63% 2025-10-17 $3.00 29 60036 4364 4991 $2.19 $2.12 717.19%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $10.00 120 418806 31293 844 $0.12 $0.08 142.97% 2026-01-16 $3.00 120 103841 11825 1479 $0.54 $0.47 97.66% 2025-11-21 $2.00 64 44704 13322 1591 $0.88 $0.74 84.38%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $1.00 120 248956 29681 962 $0.60 $0.53 374.22%
	1_year
NU $15.98 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $14.00 29 210025 48138 372 $2.12 $2.06 44.73% 2025-10-17 $16.00 29 124017 19867 344 $0.63 $0.59 34.96%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $13.00 29 303239 15505 2019 $0.05 $0.04 45.31% 2025-10-17 $16.00 29 45586 4064 212 $0.60 $0.58 31.25%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $17.00 120 903839 66425 3975 $1.06 $1.02 40.19% 2026-01-16 $16.00 120 224448 18893 2934 $1.50 $1.45 41.31%
	1_year
HYG $81.06 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $81.00 29 1289510 162256 4148 $0.35 $0.32 3.44% 2025-10-17 $82.00 29 959213 71552 10444 $0.04 $0.02 3.22% 2025-10-17 $80.00 29 166014 26745 7511 $1.24 $1.17 6.06%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $80.00 29 6805984 420193 14374 $0.20 $0.19 6.20% 2025-10-17 $79.00 29 5693059 470522 42336 $0.13 $0.11 8.03% 2025-10-17 $76.00 29 5148173 511959 1225 $0.07 $0.05 13.67% 2025-10-17 $78.00 29 3375099 214061 4691 $0.10 $0.09 9.96% 2025-10-17 $73.00 29 2547983 231465 10000 $0.04 $0.02 18.36% 2025-10-17 $75.00 29 1007900 99600 510 $0.06 $0.04 15.43% 2025-10-17 $81.00 29 453788 79056 5015 $0.44 $0.39 4.93%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $82.00 64 1117660 74937 1520 $0.14 $0.12 3.39% 2025-11-21 $81.00 64 827243 93504 1054 $0.53 $0.49 3.66% 2025-12-19 $83.00 92 243353 12108 12240 $0.09 $0.05 3.88%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $76.00 92 3349524 256089 60043 $0.23 $0.19 10.50% 2025-12-19 $75.00 92 2990943 270101 3389 $0.19 $0.15 11.43% 2025-12-19 $78.00 92 2719867 247283 1067 $0.37 $0.33 8.67% 2025-12-19 $77.00 92 1925994 174399 1613 $0.30 $0.26 9.72% 2025-11-21 $80.00 64 1489820 95295 5578 $0.44 $0.42 6.35%
	1_year		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-03-20 $74.00 183 1071452 182382 180032 $0.50 $0.34 12.11% 2026-06-18 $68.00 273 120134 30035 30020 $0.42 $0.18 15.24% 2026-06-18 $77.00 273 85719 30002 30000 $1.30 $0.96 10.55% 2026-03-20 $72.00 183 84037 13764 2181 $0.38 $0.24 13.45%
JD $35.25 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $37.00 29 1316019 77240 23298 $1.42 $1.40 51.90% 2025-10-17 $40.00 29 529437 27572 18437 $0.85 $0.82 58.11% 2025-10-17 $36.00 29 285052 31329 2862 $1.73 $1.70 50.10% 2025-10-17 $35.00 29 244586 46965 11319 $2.16 $2.08 49.95% 2025-10-17 $38.00 29 104871 9186 3554 $1.21 $1.17 54.39% 2025-10-03 $35.00 15 76920 3697 2811 $1.65 $1.62 50.00% 2025-10-17 $34.00 29 69802 14150 916 $2.63 $2.57 48.44% 2025-10-03 $36.00 15 54602 8347 1883 $1.29 $1.23 52.59% 2025-10-17 $42.00 29 42219 8064 766 $0.64 $0.58 62.01% 2025-10-17 $39.00 29 35341 6023 448 $1.03 $0.98 56.59%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $30.00 29 161729 13653 1080 $0.17 $0.15 41.70% 2025-10-17 $33.00 29 65349 5415 480 $0.77 $0.75 41.75% 2025-10-17 $31.00 29 57660 8651 411 $0.30 $0.26 41.70% 2025-10-17 $32.00 29 52768 7238 1421 $0.50 $0.45 41.85% 2025-10-17 $34.00 29 46975 7204 268 $1.17 $1.13 42.77% 2025-10-17 $35.00 29 19423 2795 1022 $1.70 $1.63 44.53%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $40.00 120 7694609 326567 45012 $2.74 $2.72 54.86% 2026-01-16 $35.00 120 566910 48026 6816 $4.30 $4.25 51.47% 2025-11-21 $40.00 64 411805 13298 4323 $1.88 $1.87 59.62% 2026-01-16 $50.00 120 393656 16806 2111 $1.32 $1.30 62.18% 2026-01-16 $45.00 120 357063 18572 5956 $1.85 $1.82 58.50% 2025-12-19 $40.00 92 307673 28394 6417 $2.35 $2.30 56.62% 2026-01-16 $37.50 120 149467 24135 1507 $3.45 $3.35 53.13% 2026-01-16 $42.50 120 121600 9846 2346 $2.25 $2.20 56.69%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $27.50 120 264548 15618 806 $0.69 $0.66 44.04% 2026-01-16 $30.00 120 255393 18771 1120 $1.27 $1.23 43.24%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-03-20 $40.00 183 519985 33016 14847 $3.65 $3.60 53.66%
^VIX $15.72 09-17 16:14	30_days
	60_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-22 $60.00 34 2073511 210738 54214 $0.18 $0.14 212.50% 2025-10-22 $35.00 34 2018899 259423 27730 $0.45 $0.41 178.52% 2025-10-22 $20.00 34 1542674 152024 65089 $1.29 $1.24 133.79% 2025-10-22 $25.00 34 1456840 192466 38876 $0.78 $0.73 149.22% 2025-10-22 $23.00 34 1285495 146069 7693 $0.92 $0.89 142.97% 2025-10-22 $30.00 34 1271423 130307 32740 $0.57 $0.53 165.43% 2025-10-22 $31.00 34 1043588 160445 2162 $0.54 $0.50 168.16% 2025-10-22 $22.00 34 1031111 69993 27963 $1.01 $0.98 139.36% 2025-10-22 $19.00 34 958727 95156 12105 $1.45 $1.42 130.57% 2025-10-22 $40.00 34 905906 105475 17493 $0.37 $0.33 189.26%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-22 $15.00 34 1753164 189724 40505 $0.29 $0.25 28.61% 2025-10-22 $18.00 34 1139320 165933 39938 $2.01 $1.95 0.00% 2025-10-22 $19.00 34 1010752 143141 22533 $2.76 $2.71 0.00% 2025-10-22 $16.00 34 1000118 124903 30026 $0.72 $0.67 25.98% 2025-10-22 $15.50 34 838640 149324 4579 $0.47 $0.42 27.34% 2025-10-22 $17.00 34 693920 106949 1316 $1.32 $1.28 0.00% 2025-10-22 $17.50 34 529018 55742 20653 $1.67 $1.62 0.00% 2025-10-22 $18.50 34 374068 56763 12058 $2.38 $2.32 0.00% 2025-10-22 $13.50 34 314951 29000 416 $0.07 $0.05 35.35% 2025-10-22 $14.50 34 267130 27080 3111 $0.17 $0.14 29.88%
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-17 $60.00 90 2610094 238493 60477 $0.49 $0.44 161.04% 2025-11-19 $25.00 62 1893152 173994 2197 $1.36 $1.33 139.55% 2025-11-19 $60.00 62 1208220 138882 1695 $0.37 $0.33 182.62% 2025-11-19 $30.00 62 1146772 99886 5454 $1.00 $0.97 148.24%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-19 $15.00 62 1886076 108073 84001 $0.25 $0.21 19.73% 2025-11-19 $17.00 62 314659 33441 7984 $1.05 $1.00 0.00%
	1_year
^SPX $6600.89 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $6750.00 29 8942 17204 1697 $34.70 $34.00 11.66% 2025-10-17 $6700.00 29 6972 20506 1272 $52.50 $51.50 12.16% 2025-10-17 $6600.00 29 5146 18865 1547 $104.40 $103.10 13.58%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5000.00 29 122683 105024 558 $2.30 $2.05 40.91% 2025-10-17 $3200.00 29 41240 9071 2593 $0.20 $0.10 76.17% 2025-10-17 $5800.00 29 27270 23772 1889 $7.70 $7.40 25.55%
	60_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-31 $4600.00 43 19863 10370 804 $2.50 $2.30 43.41%
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $7000.00 92 34063 49219 1371 $42.20 $41.40 12.61% 2025-12-19 $6000.00 92 33332 232480 6487 $709.00 $705.10 25.44% 2025-12-19 $7300.00 92 14544 10107 939 $8.60 $8.20 11.99% 2025-12-19 $6700.00 92 14020 24696 1388 $157.80 $156.80 15.13%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $6000.00 92 201345 250406 12683 $55.00 $54.30 19.44% 2026-01-16 $5000.00 120 104357 61151 7138 $20.80 $20.40 29.38% 2026-01-16 $6000.00 120 44763 59535 4240 $72.90 $72.00 18.94%
	1_year		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-03-20 $6000.00 183 66481 74458 1337 $113.70 $112.70 18.52%
KVUE $18.33 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $19.00 29 295039 48802 4374 $0.68 $0.63 44.92% 2025-10-17 $22.00 29 210014 32733 6973 $0.14 $0.08 49.22% 2025-10-17 $20.00 29 169238 32730 479 $0.38 $0.33 44.82% 2025-10-17 $21.00 29 118144 12146 6609 $0.22 $0.16 46.39%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 161288 22812 1744 $0.15 $0.11 54.69% 2025-10-17 $18.00 29 114187 25484 7022 $0.76 $0.66 43.56%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $24.00 64 509591 138494 1361 $0.19 $0.08 48.24% 2025-11-21 $19.00 64 145406 31803 1196 $1.09 $1.00 44.14% 2026-01-16 $20.00 120 114140 12418 2751 $0.99 $0.92 38.38%
	1_year
PCG $15.09 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $16.00 29 652034 172679 513 $0.37 $0.30 40.82% 2025-10-17 $15.00 29 38726 9599 312 $0.77 $0.70 41.41%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 58643 14999 274 $0.61 $0.54 37.40%
	60_days
	180_days
	1_year
LCID $20.36 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $2.50 29 243770 13218 1300 $0.11 $0.10 0.00% 2025-10-17 $3.00 29 186280 11882 230 $0.06 $0.05 0.00% 2025-10-17 $2.00 29 60770 3739 1002 $0.24 $0.22 0.00% 2025-10-17 $21.00 29 7804 2009 254 $1.49 $1.40 72.75%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $1.50 29 199734 11323 854 $0.05 $0.04 437.50% 2025-10-17 $2.00 29 90867 9899 950 $0.25 $0.22 531.25%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $2.50 120 1794715 80813 1485 $0.26 $0.24 0.00% 2026-01-16 $2.00 120 1216759 165182 1436 $0.47 $0.39 0.00% 2026-01-16 $3.00 120 1181195 53259 838 $0.18 $0.16 0.00%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $2.00 120 3959791 239413 1115 $0.44 $0.41 315.63% 2025-11-21 $2.00 64 1990459 134688 1755 $0.34 $0.32 398.44% 2026-01-16 $1.50 120 1449003 65327 1042 $0.18 $0.16 284.38%
	1_year
INTC $24.89 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $30.00 29 578190 51771 2592 $0.25 $0.23 53.42% 2025-10-17 $27.00 29 391999 31290 3390 $0.60 $0.58 46.73% 2025-10-17 $25.00 29 336894 34515 4459 $1.26 $1.23 45.17% 2025-10-03 $26.00 15 323654 8732 5505 $0.54 $0.53 45.41% 2025-10-17 $28.00 29 255523 22925 1126 $0.43 $0.41 48.73% 2025-10-17 $26.00 29 232909 21691 4013 $0.88 $0.85 46.00% 2025-10-17 $24.00 29 175822 17304 2631 $1.80 $1.77 45.80% 2025-10-03 $30.00 15 166093 21331 2722 $0.13 $0.09 58.98% 2025-10-03 $26.50 15 153387 15820 1985 $0.43 $0.40 47.07%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $21.00 29 232624 14099 604 $0.13 $0.12 44.34% 2025-10-17 $22.00 29 200503 18816 529 $0.24 $0.22 42.38% 2025-10-17 $23.00 29 196752 22568 1571 $0.43 $0.40 40.82% 2025-10-17 $20.00 29 196268 31533 505 $0.09 $0.05 49.41% 2025-10-17 $19.00 29 192293 18730 214 $0.07 $0.05 53.91% 2025-10-17 $24.00 29 163856 15793 254 $0.75 $0.73 40.28% 2025-10-17 $25.00 29 70032 6358 1277 $1.23 $1.20 40.67% 2025-10-03 $25.50 15 52232 2146 2065 $1.23 $1.20 41.41%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $60.00 120 5078116 230399 824 $0.12 $0.10 73.24% 2026-01-16 $30.00 120 4208491 125641 3667 $1.24 $1.23 50.05% 2026-01-16 $75.00 120 2141809 61714 6191 $0.05 $0.04 78.13% 2025-12-19 $30.00 92 765117 38416 4207 $1.01 $0.99 51.66% 2026-01-16 $25.00 120 567410 68096 1322 $2.77 $2.70 49.17% 2026-01-16 $28.00 120 502263 36800 2427 $1.71 $1.67 49.56%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $20.00 92 600615 40985 3462 $0.46 $0.43 45.12% 2025-12-19 $21.00 92 349213 21639 4669 $0.66 $0.63 44.24%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-06-18 $50.00 273 1173112 51952 1677 $0.53 $0.50 54.64%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-03-20 $18.00 183 361428 19846 2100 $0.50 $0.46 43.65%
IWM $238.91 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $250.00 29 604417 58643 18040 $2.02 $1.98 21.12% 2025-10-17 $255.00 29 493826 31507 7661 $1.12 $1.10 21.05% 2025-10-17 $265.00 29 220656 20997 458 $0.34 $0.32 21.73% 2025-10-17 $240.00 29 181981 38257 4402 $5.60 $5.53 22.00% 2025-10-17 $245.00 29 181048 25222 4709 $3.45 $3.40 21.36% 2025-10-17 $260.00 29 154873 10830 1996 $0.59 $0.57 21.07% 2025-10-17 $259.00 29 94666 8601 371 $0.67 $0.65 21.03% 2025-10-17 $235.00 29 87978 24905 638 $8.66 $8.58 23.65%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $227.00 29 1870248 50349 112011 $1.88 $1.84 22.41% 2025-10-17 $228.00 29 1853577 43135 113912 $2.05 $2.01 22.09% 2025-10-17 $226.00 29 1485717 83864 70181 $1.70 $1.66 22.60% 2025-10-17 $229.00 29 1303039 55877 69127 $2.25 $2.21 21.84% 2025-10-17 $230.00 29 1091283 88874 39860 $2.45 $2.41 21.51% 2025-10-17 $231.00 29 1061627 6290 103467 $2.71 $2.65 21.37% 2025-10-17 $220.00 29 1052507 87895 22474 $0.96 $0.93 24.17% 2025-10-17 $215.00 29 891153 82406 28337 $0.61 $0.57 25.70% 2025-10-17 $225.00 29 827224 100611 4151 $1.53 $1.50 22.77% 2025-10-17 $200.00 29 635132 72341 5290 $0.21 $0.18 31.74%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $300.00 120 940552 42008 1445 $0.55 $0.53 22.40% 2025-12-19 $300.00 92 729687 52503 920 $0.31 $0.28 23.10% 2026-01-16 $260.00 120 401799 23877 921 $4.51 $4.48 21.36% 2025-12-19 $260.00 92 356832 50286 2190 $3.39 $3.32 21.44% 2025-12-19 $250.00 92 260580 32103 1434 $6.15 $6.09 21.83% 2025-11-21 $250.00 64 217804 25564 11132 $4.48 $4.41 21.59% 2025-12-19 $265.00 92 165592 18889 2744 $2.44 $2.38 21.27%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $200.00 92 1890173 137088 1068 $1.43 $1.40 27.33%
	1_year
VALE $10.88 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $12.00 29 348083 33497 562 $0.07 $0.05 30.47% 2025-10-17 $11.00 29 40310 5554 499 $0.31 $0.27 28.91%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $10.00 29 87726 3378 2312 $0.08 $0.06 29.88%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $12.00 92 2431453 131568 1868 $0.24 $0.22 28.22% 2026-01-16 $11.00 120 422678 57161 926 $0.70 $0.62 30.08%
	1_year
NIO $7.45 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $8.00 29 399179 18002 3690 $0.50 $0.49 82.42% 2025-10-17 $7.00 29 395343 20730 8059 $0.89 $0.87 75.00% 2025-10-17 $10.00 29 280175 11739 2974 $0.18 $0.17 94.92% 2025-10-17 $9.00 29 239810 17205 2904 $0.29 $0.27 87.89% 2025-10-03 $8.00 15 170525 7635 1600 $0.35 $0.34 87.11% 2025-10-03 $7.50 15 155239 8979 2805 $0.52 $0.50 83.20% 2025-10-17 $6.00 29 143156 10594 1595 $1.56 $1.54 69.92% 2025-10-17 $13.00 29 127955 5224 1417 $0.06 $0.05 110.94% 2025-10-03 $6.50 15 103707 8797 2156 $1.07 $1.04 69.92% 2025-10-03 $7.00 15 78199 11776 1656 $0.77 $0.72 78.52%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-03 $5.50 15 145904 7025 1158 $0.05 $0.04 97.66% 2025-10-03 $6.50 15 132229 3318 2356 $0.19 $0.18 88.67% 2025-10-17 $6.00 29 130233 8793 1813 $0.17 $0.15 82.42% 2025-10-03 $6.00 15 120630 6096 834 $0.09 $0.08 89.84% 2025-10-17 $7.00 29 79559 3195 3177 $0.50 $0.47 82.03% 2025-10-17 $5.00 29 55303 4674 367 $0.06 $0.04 92.19% 2025-10-17 $4.50 29 33693 2261 475 $0.04 $0.02 101.56%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $8.00 120 5280353 151044 17406 $1.11 $1.10 77.15% 2026-01-16 $20.00 120 3701764 111403 1498 $0.17 $0.16 106.25% 2026-01-16 $5.00 120 1586811 160810 14536 $2.69 $2.63 70.12% 2026-01-16 $10.00 120 1552848 91205 5643 $0.70 $0.67 83.79% 2026-01-16 $15.00 120 1243692 55377 2241 $0.30 $0.28 96.68% 2025-11-21 $7.00 64 838607 32012 4991 $1.18 $1.17 76.47% 2026-01-16 $7.00 120 697621 29872 3568 $1.49 $1.47 75.20%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $5.00 120 1917874 57049 2074 $0.26 $0.25 75.20% 2026-01-16 $4.50 120 352150 20716 1216 $0.18 $0.15 77.34%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-06-18 $10.00 273 2201713 72825 5089 $1.28 $1.26 79.05% 2026-06-18 $15.00 273 1165179 64502 2072 $0.75 $0.71 87.01% 2026-06-18 $7.00 273 417571 36737 3424 $2.10 $2.03 74.51%
GRAB $6.09 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $6.00 29 379130 60503 6567 $0.45 $0.40 53.13% 2025-10-17 $7.00 29 155540 26593 1935 $0.15 $0.10 57.23% 2025-10-17 $5.50 29 129229 23781 885 $0.75 $0.70 51.17% 2025-10-17 $5.00 29 23451 15716 300 $1.15 $0.95 56.25% 2025-10-03 $6.00 15 11410 2443 746 $0.35 $0.25 57.03%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $6.00 29 20603 2471 707 $0.35 $0.30 53.13% 2025-10-17 $5.50 29 11837 3449 382 $0.20 $0.10 55.86%
	60_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-31 $7.00 43 37545 5240 630 $0.25 $0.20 61.72%
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $7.50 120 1114203 97084 8167 $0.40 $0.35 58.40% 2026-01-16 $5.00 120 1059914 94422 3754 $1.40 $1.35 54.30% 2026-01-16 $6.00 120 663086 57406 5580 $0.85 $0.80 55.66% 2026-01-16 $10.00 120 575462 48753 6914 $0.15 $0.10 64.65% 2026-01-16 $5.50 120 461602 41085 1706 $1.10 $1.05 55.27% 2026-01-16 $4.50 120 314252 27959 1183 $1.80 $1.75 58.20% 2026-01-16 $9.00 120 167422 14634 1138 $0.25 $0.20 66.02%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-04-17 $6.00 211 253453 16149 6731 $1.10 $1.05 55.96% 2026-04-17 $10.00 211 159030 19265 1549 $0.35 $0.25 63.57% 2026-04-17 $7.00 211 103629 12045 5588 $0.80 $0.70 57.91%
TIGR $11.05 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 194710 24209 751 $0.23 $0.20 91.80% 2025-10-17 $12.00 29 82404 7849 1345 $0.64 $0.61 77.15% 2025-10-17 $11.00 29 37873 3076 1387 $0.98 $0.94 73.05% 2025-10-17 $13.00 29 18796 6099 1414 $0.48 $0.34 80.86% 2025-10-17 $10.00 29 8403 8457 217 $1.66 $1.35 72.27%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $10.00 29 48965 2751 3018 $0.45 $0.40 69.53%
	60_days
	180_days
	1_year
SNAP $7.99 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $10.00 29 2078214 48719 38498 $0.10 $0.09 64.45% 2025-10-17 $8.00 29 1937414 54366 32055 $0.50 $0.49 53.91% 2025-10-17 $9.00 29 1058825 42005 12250 $0.21 $0.20 58.20% 2025-10-17 $7.00 29 492219 19272 5804 $1.12 $1.11 52.93% 2025-10-03 $8.00 15 391649 10612 12237 $0.38 $0.36 54.49% 2025-10-17 $11.00 29 381940 19333 2627 $0.06 $0.05 72.27% 2025-10-03 $9.00 15 255009 2275 6311 $0.13 $0.12 63.67% 2025-10-17 $12.00 29 236964 14547 536 $0.04 $0.03 78.91% 2025-10-03 $8.50 15 209654 2308 5001 $0.20 $0.19 56.25% 2025-10-03 $10.00 15 99325 2935 1580 $0.06 $0.05 75.00%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $8.00 29 504064 31026 1105 $0.51 $0.50 53.91% 2025-10-17 $7.00 29 313724 19053 798 $0.13 $0.12 52.93% 2025-10-03 $7.50 15 84074 2672 1257 $0.17 $0.16 53.71% 2025-10-17 $9.00 29 33627 5061 233 $1.23 $1.19 57.62%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $15.00 120 2260642 67831 1307 $0.12 $0.11 70.31% 2026-01-16 $10.00 120 2194970 30397 5552 $0.61 $0.61 67.68% 2026-01-16 $12.00 120 996789 29449 1469 $0.31 $0.30 68.65% 2025-12-19 $10.00 92 900688 46119 3866 $0.54 $0.52 71.78% 2025-11-21 $8.00 64 557410 21153 3414 $1.04 $1.03 76.95% 2025-12-19 $8.00 92 377815 19516 9774 $1.16 $1.13 71.48% 2026-01-16 $8.00 120 312328 16242 5216 $1.24 $1.21 67.09% 2026-01-16 $9.00 120 262700 13312 5065 $0.88 $0.85 67.29%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $7.00 64 235412 13827 1833 $0.53 $0.51 73.83% 2026-01-16 $5.00 120 193344 11195 1015 $0.14 $0.11 65.82%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-06-18 $13.00 273 4711643 156445 5488 $0.73 $0.71 69.87% 2026-03-20 $9.00 183 818266 27092 1652 $1.25 $1.23 71.19% 2026-06-18 $10.00 273 604012 26607 2142 $1.32 $1.29 70.80%
EWZ $30.95 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $31.00 29 665182 66109 9678 $0.88 $0.85 25.29% 2025-10-17 $30.00 29 480414 127805 6994 $1.51 $1.43 27.34% 2025-10-17 $32.00 29 163203 23570 1556 $0.46 $0.42 24.37% 2025-10-17 $33.00 29 107352 10431 1664 $0.24 $0.21 25.00% 2025-10-17 $35.00 29 61757 4452 1621 $0.08 $0.05 28.32% 2025-10-17 $29.00 29 41046 30273 1099 $2.38 $2.15 33.35%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $30.00 120 789828 82728 2022 $2.28 $2.22 25.20% 2026-01-16 $35.00 120 631087 46308 2915 $0.48 $0.44 24.24% 2025-12-19 $32.00 92 564768 50640 1079 $1.16 $1.12 25.68% 2025-12-19 $31.00 92 323796 28689 1036 $1.59 $1.55 25.86%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $24.00 120 411036 24391 1010 $0.18 $0.15 31.35% 2025-12-19 $24.00 92 403311 28614 1000 $0.15 $0.12 34.18%
	1_year		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-06-18 $22.00 273 855382 66092 3940 $0.36 $0.30 31.49% 2026-03-20 $24.00 183 700960 53908 5500 $0.31 $0.25 29.40% 2026-03-20 $25.00 183 456766 25166 1889 $0.41 $0.37 28.17%
AAL $12.48 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 478020 30125 747 $0.11 $0.10 50.98% 2025-10-17 $13.00 29 209524 22283 2423 $0.52 $0.49 50.78% 2025-10-17 $14.00 29 143544 8676 383 $0.23 $0.22 49.41% 2025-10-17 $12.00 29 62681 9796 279 $1.01 $0.97 50.98% 2025-10-03 $12.00 15 23339 2134 1086 $0.79 $0.74 48.83%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $12.00 29 349539 26148 3774 $0.45 $0.43 46.58% 2025-10-17 $11.00 29 231172 18720 5187 $0.19 $0.16 50.78% 2025-10-17 $13.00 29 43178 6669 226 $0.97 $0.93 45.90%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $14.00 64 1458051 132439 1026 $0.55 $0.52 50.78%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $12.00 64 1571890 88911 42749 $0.76 $0.73 47.36% 2026-02-20 $10.00 155 390193 12879 7013 $0.46 $0.44 46.39%
	1_year		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-03-20 $10.00 183 393517 21528 3007 $0.53 $0.49 45.61% 2026-03-20 $11.00 183 368100 20172 2502 $0.83 $0.79 43.75% 2026-06-18 $12.00 273 88149 22932 5171 $1.66 $1.43 44.92%
BBAI $6.01 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $6.00 29 199336 18326 9232 $0.80 $0.75 109.96% 2025-10-17 $7.00 29 149426 9646 8674 $0.50 $0.45 116.99% 2025-10-03 $6.50 15 109816 12238 4168 $0.45 $0.40 118.36% 2025-10-03 $6.00 15 68050 4867 3747 $0.60 $0.55 109.38% 2025-10-17 $8.00 29 47911 7186 1027 $0.35 $0.30 127.34% 2025-10-03 $5.50 15 37861 4420 1351 $0.85 $0.80 106.25% 2025-10-10 $6.00 22 37568 2924 1967 $0.70 $0.65 108.59% 2025-10-17 $5.00 29 36792 7879 2405 $1.40 $1.30 114.84% 2025-10-17 $11.00 29 24166 4243 253 $0.15 $0.10 147.27% 2025-10-10 $7.00 22 20635 2776 579 $0.45 $0.40 124.61%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $6.00 29 47301 5132 1855 $0.75 $0.70 105.47% 2025-10-17 $5.00 29 42106 6396 868 $0.30 $0.25 104.30%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $10.00 120 623487 55417 2453 $0.70 $0.65 117.77% 2026-01-16 $7.00 120 330073 28164 3577 $1.20 $1.15 109.77% 2026-01-16 $8.00 120 232201 20319 1534 $1.00 $0.95 113.67% 2026-01-16 $5.00 120 191611 16561 1666 $1.95 $1.90 108.59% 2025-12-19 $8.00 92 146024 13912 2517 $0.90 $0.85 121.29% 2025-12-19 $7.00 92 127082 12606 1586 $1.10 $1.05 116.80% 2026-01-16 $6.00 120 125556 10064 2621 $1.55 $1.50 111.13% 2025-12-19 $10.00 92 89941 8551 1572 $0.60 $0.55 125.00%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-03-20 $5.00 183 203788 13452 1205 $2.20 $2.15 105.86%
OPEN $10.19 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $10.00 29 226012 27994 20290 $2.38 $2.29 192.19% 2025-10-17 $12.00 29 222437 7452 19050 $1.82 $1.76 203.71% 2025-10-17 $13.00 29 203087 12950 6055 $1.55 $1.52 204.30% 2025-10-03 $10.00 15 136265 8584 13841 $1.88 $1.80 200.78% 2025-10-17 $9.00 29 97011 15547 4424 $2.74 $2.67 185.35% 2025-10-03 $11.00 15 95285 7083 6493 $1.54 $1.48 207.62% 2025-10-17 $11.00 29 87217 3462 8484 $2.06 $1.99 197.36% 2025-10-17 $7.00 29 82014 11846 1953 $3.85 $3.80 181.84% 2025-10-17 $6.00 29 53328 17624 827 $4.55 $4.45 173.05% 2025-10-17 $21.00 29 48169 2216 2491 $0.75 $0.71 235.35%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $3.00 29 815189 52925 609 $0.04 $0.03 218.75% 2025-10-17 $5.00 29 538749 26239 11844 $0.17 $0.15 184.38% 2025-10-17 $4.00 29 525835 32034 1295 $0.09 $0.08 201.56% 2025-10-17 $6.00 29 323239 9703 5077 $0.34 $0.33 181.64% 2025-10-03 $5.00 15 149204 8610 573 $0.10 $0.09 218.75% 2025-10-17 $10.00 29 96806 17814 3429 $2.18 $2.11 193.95% 2025-10-03 $7.00 15 94053 3502 2530 $0.35 $0.33 191.80%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $10.00 120 509329 38511 15125 $3.85 $3.80 165.72% 2025-11-21 $10.00 64 169307 29443 10260 $3.25 $3.15 185.16% 2026-01-16 $5.00 120 167943 39540 2278 $6.10 $5.95 162.70% 2026-01-16 $7.00 120 137256 32342 1810 $5.00 $4.85 161.43% 2026-01-16 $9.00 120 130449 19800 3769 $4.15 $4.05 162.21% 2026-01-16 $12.00 120 111017 8221 3633 $3.35 $3.30 169.24% 2026-01-16 $8.00 120 78578 18447 1169 $4.55 $4.40 161.23%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $2.50 64 244562 13000 2959 $0.10 $0.08 203.91%
	1_year
LAZR $2.41 09-17 15:59	30_days
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $3.00 120 118567 11341 2396 $0.45 $0.39 111.33% 2025-11-21 $3.00 64 69892 9378 1425 $0.37 $0.31 131.64%
	1_year
ORCL $301.41 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $400.00 29 32949 5696 3678 $1.75 $1.63 62.96% 2025-10-17 $360.00 29 27195 7986 851 $4.05 $3.95 57.09% 2025-10-17 $390.00 29 25156 6216 211 $2.09 $2.02 61.41% 2025-10-17 $230.00 29 19680 27427 25077 $72.90 $71.60 55.59% 2025-10-17 $350.00 29 17012 8726 1364 $5.25 $5.05 55.96% 2025-10-17 $340.00 29 15577 6348 840 $6.65 $6.50 54.55% 2025-10-17 $330.00 29 12964 6595 1063 $8.70 $8.50 53.71% 2025-10-17 $380.00 29 11270 2233 331 $2.55 $2.48 59.80% 2025-10-17 $320.00 29 10613 3738 1582 $11.30 $11.10 52.86%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $240.00 29 69192 8082 4444 $1.68 $1.61 56.21% 2025-10-17 $260.00 29 31165 7246 1792 $3.95 $3.85 53.00% 2025-10-17 $200.00 29 24522 5424 478 $0.30 $0.23 65.53% 2025-10-17 $250.00 29 14775 3021 816 $2.61 $2.52 54.55% 2025-10-17 $280.00 29 12999 5092 789 $8.80 $8.65 51.47% 2025-10-17 $230.00 29 11912 4106 793 $1.12 $0.98 58.20% 2025-10-17 $290.00 29 11152 6435 588 $12.60 $12.40 51.31%
	60_days
	180_days
	1_year
CLSK $11.43 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $12.00 29 223813 14959 3181 $0.85 $0.83 80.66% 2025-10-17 $11.00 29 54109 6048 2046 $1.29 $1.24 79.10% 2025-10-03 $11.50 15 33025 4977 226 $0.80 $0.76 82.03% 2025-10-10 $12.50 22 32533 5662 362 $0.59 $0.54 82.42% 2025-10-17 $13.00 29 32017 4673 1199 $0.60 $0.54 84.18% 2025-10-17 $15.00 29 27592 2419 540 $0.30 $0.27 91.99% 2025-10-17 $10.00 29 21215 7470 2254 $1.91 $1.74 75.20%
	60_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-24 $12.00 36 44327 9762 567 $0.99 $0.92 80.76%
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $20.00 120 517912 37763 2859 $0.62 $0.58 92.29% 2026-01-16 $15.00 120 323499 37135 4032 $1.19 $1.12 84.96% 2026-01-16 $12.50 120 268114 19505 1566 $1.78 $1.74 82.32% 2025-11-21 $15.00 64 205639 11649 1933 $0.67 $0.65 87.70%
	1_year
RR $3.96 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $4.00 29 107801 11317 4390 $0.85 $0.80 182.03% 2025-10-17 $5.00 29 38810 7688 2804 $0.60 $0.50 190.23% 2025-10-17 $6.00 29 38114 4991 1128 $0.40 $0.35 195.31% 2025-10-17 $3.00 29 16703 6706 2137 $1.35 $1.15 161.72%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $3.00 29 19843 2991 419 $0.30 $0.25 163.28%
	60_days
	180_days
	1_year
OXY $47.22 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $50.00 29 124833 22421 1091 $0.73 $0.68 31.79% 2025-10-17 $47.50 29 47936 8675 391 $1.66 $1.61 32.91%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $50.00 120 142265 14655 842 $2.37 $2.31 32.18%
	1_year
UPS $84.18 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $95.00 29 241329 13487 1115 $0.36 $0.35 31.49% 2025-10-17 $90.00 29 110415 13659 2033 $0.99 $0.95 30.23% 2025-10-17 $100.00 29 31864 8927 271 $0.23 $0.15 36.96% 2025-10-17 $85.00 29 12941 2985 1309 $2.65 $2.52 30.93%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $80.00 29 39744 6008 264 $1.13 $1.09 28.57% 2025-10-17 $85.00 29 8033 7427 260 $3.10 $2.81 27.16%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $100.00 120 146606 12330 1937 $1.65 $1.60 32.31%
	1_year
APA $24.16 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $25.00 29 32475 5452 447 $0.94 $0.89 46.19%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $22.50 29 34325 5049 288 $0.52 $0.48 43.02%
	60_days
	180_days
	1_year
BIDU $137.80 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $155.00 29 19758 11080 1179 $5.10 $4.90 68.47% 2025-10-17 $130.00 29 10737 7831 2933 $14.15 $13.75 61.29% 2025-10-17 $100.00 29 5471 4588 457 $38.55 $38.25 69.43% 2025-10-17 $95.00 29 5243 6508 282 $43.60 $43.20 78.52% 2025-10-17 $115.00 29 3818 2283 440 $24.85 $24.60 62.13% 2025-10-17 $110.00 29 2812 6432 297 $29.20 $28.45 59.91%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $100.00 29 6863 2337 273 $0.32 $0.20 59.67% 2025-10-17 $110.00 29 5343 2717 744 $1.04 $0.80 58.69%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $150.00 120 27791 12474 1125 $12.85 $12.55 54.90% 2026-01-16 $160.00 120 17851 11963 930 $10.35 $9.90 56.27%
	1_year
CVNA $377.95 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $380.00 29 1633 2725 372 $20.75 $20.10 49.30%
	60_days
	180_days
	1_year
SOFI $27.15 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $27.00 29 266583 32708 5024 $2.00 $1.96 60.74% 2025-10-17 $32.00 29 229269 11618 8122 $0.52 $0.49 61.23% 2025-10-17 $30.00 29 221359 19899 4121 $0.89 $0.86 59.91% 2025-10-17 $29.00 29 138437 14956 1501 $1.16 $1.13 59.38% 2025-10-03 $30.00 15 132535 4127 2018 $0.47 $0.46 60.06% 2025-10-17 $26.00 29 71703 7144 2060 $2.49 $2.45 59.77% 2025-10-03 $27.00 15 69269 2921 3696 $1.46 $1.42 58.79% 2025-10-03 $28.00 15 68589 3303 1524 $1.04 $1.02 59.81% 2025-10-17 $25.00 29 56050 11263 3981 $3.15 $3.05 60.64%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $20.00 29 375886 37087 215 $0.17 $0.15 72.27% 2025-10-17 $24.00 29 344083 15534 8089 $0.61 $0.59 58.59% 2025-10-17 $25.00 29 337839 12581 9087 $0.88 $0.86 57.32% 2025-10-17 $17.00 29 228950 11156 5031 $0.09 $0.07 89.45% 2025-10-17 $22.00 29 148379 8737 495 $0.30 $0.29 63.87% 2025-10-17 $23.00 29 96863 8200 637 $0.42 $0.40 60.45% 2025-10-03 $25.00 15 69064 2565 874 $0.50 $0.49 57.72%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $30.00 64 326923 34930 1980 $2.06 $2.02 67.82% 2026-01-16 $25.00 120 308883 50967 997 $5.20 $5.10 66.80% 2026-01-16 $30.00 120 266571 20926 6421 $3.00 $2.95 64.97% 2026-01-16 $27.00 120 184249 28542 4205 $4.15 $4.05 64.92% 2025-11-21 $27.00 64 158890 18360 2710 $3.25 $3.20 68.95%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-06-18 $30.00 273 127464 22521 1255 $5.20 $5.05 66.19%
ATYR $1.02 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $1.00 29 19136 2075 751 $0.20 $0.15 139.06%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $3.00 29 159509 29963 831 $2.00 $1.95 100.00% 2025-10-17 $2.00 29 145839 41794 5006 $1.05 $0.95 165.63% 2025-10-17 $1.00 29 112246 11870 4534 $0.20 $0.15 160.94% 2025-10-17 $4.00 29 70408 17442 3589 $3.00 $2.90 268.75% 2025-10-17 $5.00 29 27909 8969 542 $4.00 $3.90 300.00%
	60_days
	180_days
	1_year
BROS $57.95 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $70.00 29 7579 2561 635 $0.50 $0.35 50.00%
	60_days
	180_days
	1_year
RKLB $48.06 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $55.00 29 61945 22853 1710 $2.32 $2.20 83.30% 2025-10-17 $50.00 29 58271 7781 1660 $3.85 $3.80 83.06% 2025-10-17 $75.00 29 38248 5909 746 $0.41 $0.36 95.31% 2025-10-17 $60.00 29 37331 10924 1718 $1.43 $1.32 85.74% 2025-10-17 $70.00 29 14650 2356 246 $0.59 $0.54 91.99%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $35.00 29 59882 9194 337 $0.44 $0.40 82.13% 2025-10-17 $40.00 29 13893 5372 278 $1.26 $1.14 78.71%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $50.00 120 34049 10378 885 $8.95 $8.75 87.39%
	1_year
XOM $115.27 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $120.00 29 103147 21242 1211 $1.00 $0.94 20.00% 2025-10-17 $115.00 29 68506 19613 1381 $3.05 $2.96 21.68% 2025-10-17 $125.00 29 58553 10684 440 $0.24 $0.19 19.53% 2025-10-17 $110.00 29 12914 5397 639 $6.65 $6.50 25.68%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $95.00 29 84910 24815 282 $0.10 $0.02 33.99% 2025-10-17 $105.00 29 55693 29038 285 $0.46 $0.31 26.39% 2025-10-17 $110.00 29 24645 5284 200 $0.93 $0.87 21.55%
	60_days
	180_days
	1_year
NFE $2.17 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $2.00 29 106613 21881 7376 $0.65 $0.55 217.19% 2025-10-17 $3.00 29 81720 6159 4365 $0.35 $0.30 226.56%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $2.00 29 8584 2084 1069 $0.50 $0.35 210.94%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $3.00 120 58690 8466 2554 $0.85 $0.75 211.33%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $3.00 92 33910 12142 1034 $1.60 $1.40 207.42%
	1_year
MARA $17.33 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $20.00 29 267779 16327 4479 $0.74 $0.72 80.86% 2025-10-17 $17.00 29 203236 84391 7383 $1.74 $1.60 75.00% 2025-10-17 $18.00 29 116297 11480 3387 $1.28 $1.24 76.47% 2025-10-03 $19.00 15 103802 5956 3379 $0.61 $0.58 80.27% 2025-10-17 $16.00 29 80653 8294 5663 $2.26 $2.19 75.39% 2025-10-17 $22.00 29 78086 6824 422 $0.48 $0.46 87.70% 2025-10-17 $19.00 29 45454 5647 1476 $0.99 $0.94 79.00% 2025-10-17 $30.00 29 41938 5683 560 $0.18 $0.14 114.84% 2025-10-17 $21.00 29 38057 3903 502 $0.59 $0.56 83.89%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $16.00 29 57722 6595 472 $0.77 $0.74 68.16% 2025-10-17 $15.00 29 43162 4054 729 $0.48 $0.45 70.31% 2025-10-03 $14.00 15 35402 4067 280 $0.15 $0.12 79.30% 2025-10-03 $16.00 15 33939 2890 216 $0.46 $0.44 68.16% 2025-10-17 $14.00 29 31630 4203 458 $0.30 $0.26 73.63% 2025-10-10 $15.00 22 28867 2974 375 $0.36 $0.33 70.22%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $25.00 92 574486 30527 1119 $1.11 $1.09 89.21% 2026-01-16 $30.00 120 459574 27327 1021 $0.96 $0.93 92.43% 2025-12-19 $20.00 92 364693 22467 5035 $1.99 $1.96 83.50% 2026-01-16 $20.00 120 363314 40582 6709 $2.42 $2.35 83.55% 2026-01-16 $25.00 120 350572 15319 1196 $1.42 $1.40 87.21% 2026-01-16 $37.00 120 291160 13971 7134 $0.66 $0.63 100.49%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $10.00 92 359509 10516 3158 $0.32 $0.31 88.96% 2025-12-19 $15.00 92 200168 9165 2174 $1.47 $1.45 75.59%
	1_year		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-06-18 $8.00 273 156509 21978 5660 $0.73 $0.61 86.72%
QCOM $165.20 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $170.00 29 21409 4756 1326 $3.80 $3.70 30.12% 2025-10-17 $165.00 29 9486 3536 653 $6.10 $5.95 31.10% 2025-10-17 $175.00 29 3260 2655 399 $2.34 $2.02 30.31%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $150.00 29 8586 3794 214 $1.16 $1.02 32.24% 2025-10-17 $140.00 29 7058 2789 519 $0.53 $0.37 38.57%
	60_days
	180_days
	1_year
SNOW $218.05 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $250.00 29 46978 6703 1154 $1.36 $1.31 38.17% 2025-10-17 $230.00 29 12688 7461 609 $5.00 $4.80 37.94% 2025-10-17 $240.00 29 8033 3418 601 $2.64 $2.47 37.74% 2025-10-17 $210.00 29 4093 2134 606 $14.10 $13.85 38.61% 2025-10-17 $220.00 29 3514 2271 332 $8.65 $8.40 37.87%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $210.00 29 4608 2484 318 $5.45 $5.25 35.67% 2025-10-17 $185.00 29 3493 3109 614 $1.19 $0.81 43.65%
	60_days
	180_days
	1_year
CGC $1.37 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $2.00 29 202336 19536 299 $0.13 $0.11 184.38%
	60_days
	180_days
	1_year
HIMS $50.35 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $50.00 29 50591 11149 3172 $4.90 $4.80 80.27% 2025-10-03 $60.00 15 34810 6538 2171 $1.05 $0.96 88.09% 2025-10-17 $65.00 29 17986 6569 525 $1.36 $1.24 89.84% 2025-10-17 $55.00 29 17752 4469 1128 $3.10 $2.99 82.42% 2025-10-17 $60.00 29 14422 4523 740 $2.01 $1.89 85.79% 2025-10-17 $70.00 29 13224 6705 338 $0.99 $0.83 94.24%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $40.00 29 120338 23963 1764 $0.89 $0.83 79.05% 2025-10-17 $50.00 29 24168 2984 2519 $4.30 $4.20 75.98% 2025-10-17 $45.00 29 19672 3223 586 $2.10 $2.04 76.32% 2025-10-17 $42.00 29 17869 2332 277 $1.26 $1.22 77.54% 2025-10-17 $46.00 29 16721 3794 285 $2.41 $2.34 75.12%
	60_days
	180_days
	1_year
XLE $90.00 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $92.00 29 51465 5886 2624 $1.06 $1.00 17.80% 2025-10-17 $90.00 29 35491 16838 389 $1.95 $1.81 18.48% 2025-10-17 $89.00 29 11116 5998 288 $2.50 $2.33 18.65% 2025-10-17 $91.00 29 9969 3586 457 $1.50 $1.37 18.51%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $86.00 29 45592 4035 876 $0.83 $0.80 22.56%
	60_days
	180_days
	1_year		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-06-18 $75.00 273 159128 36961 1520 $2.08 $1.88 25.49% 2026-03-20 $80.00 183 57396 27089 3005 $2.06 $1.64 23.80% 2026-06-18 $80.00 273 29809 17939 2500 $3.25 $2.71 24.46%
DVN $35.42 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $35.00 29 99661 16703 1384 $1.65 $1.60 35.11% 2025-10-17 $37.50 29 32190 4399 414 $0.59 $0.55 32.86%
	60_days
	180_days
	1_year
CRNC $11.74 09-17 15:59	30_days
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $15.00 64 25778 8125 1032 $0.90 $0.75 91.70%
	1_year
GIS $49.17 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $50.00 29 44169 5334 1500 $1.00 $0.95 23.78% 2025-10-17 $52.50 29 30105 3858 927 $0.35 $0.30 24.37% 2025-10-17 $55.00 29 13840 4102 417 $0.20 $0.10 29.40%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $47.50 29 22201 6281 797 $0.95 $0.85 29.49% 2025-10-17 $42.50 29 15461 2397 298 $0.10 $0.05 31.54% 2025-10-17 $45.00 29 14150 4108 463 $0.35 $0.25 30.57%
	60_days
	180_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $45.00 64 40078 8686 1102 $0.75 $0.65 28.17%
	1_year
BE $79.67 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $70.00 29 20890 8923 2443 $14.70 $14.50 103.35% 2025-10-17 $60.00 29 2622 8776 1146 $23.00 $21.70 117.43%
	60_days
	180_days
	1_year
CCJ $81.83 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $85.00 29 13209 2046 1199 $3.20 $3.10 47.69%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $75.00 29 18683 2978 859 $1.61 $1.54 45.68%
	60_days
	180_days
	1_year
FERG $224.55 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $230.00 29 472 2100 321 $4.40 $2.60 25.77%
	60_days
	180_days
	1_year
XHB $113.87 09-17 15:59	30_days
	60_days
	180_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $100.00 92 45231 8112 10179 $1.93 $1.74 31.02%
	1_year
MRK $81.15 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $90.00 29 72342 10678 591 $0.49 $0.45 31.15% 2025-10-17 $85.00 29 59431 8615 553 $1.45 $1.41 31.01%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $75.00 29 58642 8173 4037 $0.76 $0.68 31.23% 2025-10-17 $85.00 29 13791 4119 402 $5.10 $5.00 28.49%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $90.00 120 238287 20352 2544 $2.31 $2.26 28.80%
	1_year
CRWV $120.86 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $115.00 29 39626 32042 986 $13.95 $13.70 77.77% 2025-10-17 $130.00 29 23147 25613 4234 $7.65 $7.20 78.49% 2025-10-17 $120.00 29 17085 13992 1570 $11.35 $11.05 77.04% 2025-10-17 $150.00 29 15363 6673 2188 $3.10 $2.88 80.01% 2025-10-17 $140.00 29 15043 5104 1251 $4.75 $4.60 78.59% 2025-10-17 $125.00 29 10136 5259 1511 $9.20 $8.95 77.28% 2025-10-17 $160.00 29 8665 2855 262 $2.00 $1.89 81.86% 2025-10-17 $135.00 29 7827 16900 1815 $6.15 $5.35 77.28% 2025-10-17 $180.00 29 5767 2937 389 $0.99 $0.80 86.38%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $95.00 29 52570 2014 10402 $2.16 $2.02 81.96% 2025-10-17 $80.00 29 34899 16883 243 $0.75 $0.61 91.36% 2025-10-17 $100.00 29 6426 5211 521 $3.10 $2.81 79.49%
	60_days
	180_days
	1_year
TXN $180.21 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $190.00 29 3588 2159 715 $2.69 $2.38 29.77% 2025-10-17 $180.00 29 2131 6530 277 $7.50 $6.50 35.10%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $175.00 29 10788 2107 1563 $3.60 $3.45 28.46%
	60_days
	180_days
	1_year
DHI $169.92 09-17 15:59	30_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $160.00 29 5746 4451 227 $2.85 $2.60 34.90%
	60_days
	180_days
	1_year
TMC $5.49 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $7.00 29 17878 2969 260 $0.25 $0.20 104.30%
	60_days
	180_days
	1_year
RCAT $11.27 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $10.00 29 20130 6555 354 $1.95 $1.85 93.95% 2025-10-17 $11.00 29 12723 2388 976 $1.40 $1.30 93.75% 2025-10-17 $12.00 29 9630 2493 445 $1.00 $0.90 95.12% 2025-10-17 $13.00 29 8324 2574 205 $0.70 $0.60 95.51%
	60_days
	180_days
	1_year
AMAT $178.10 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $180.00 29 8411 2729 753 $6.60 $6.45 36.03% 2025-10-17 $190.00 29 3622 2274 526 $3.20 $2.92 36.13% 2025-10-17 $170.00 29 3044 2535 262 $12.45 $12.15 38.14%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $150.00 29 54153 6020 3609 $0.60 $0.53 40.14% 2025-10-17 $145.00 29 11395 6559 282 $0.43 $0.25 43.16% 2025-10-17 $160.00 29 3995 2420 447 $1.66 $1.41 38.09%
	60_days
	180_days
	1_year
COP $93.83 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $100.00 29 14735 3065 581 $1.09 $1.01 29.30%
	60_days
	180_days
	1_year
UNG $13.10 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $14.00 29 153394 9657 244 $0.42 $0.41 50.20% 2025-10-17 $15.00 29 61393 5045 469 $0.22 $0.20 51.56% 2025-10-17 $13.00 29 32418 5653 356 $0.85 $0.80 51.07% 2025-10-17 $12.00 29 23832 2564 263 $1.47 $1.44 53.91%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $12.00 29 45437 5055 430 $0.30 $0.27 49.41%
	60_days
	180_days
	1_year
SMR $36.15 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $40.00 29 38810 8109 2069 $2.19 $2.10 85.45% 2025-10-17 $45.00 29 19372 3958 241 $1.10 $1.04 86.47% 2025-10-17 $50.00 29 7766 2726 385 $0.60 $0.47 88.28%
	60_days
	180_days
	1_year
GDX $68.65 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $75.00 29 140048 9290 6022 $0.84 $0.80 36.01% 2025-10-17 $80.00 29 131174 9953 5104 $0.31 $0.27 37.89% 2025-10-17 $70.00 29 73413 10569 1763 $2.21 $2.16 35.11% 2025-10-17 $68.00 29 26490 3688 690 $3.15 $3.10 35.35% 2025-10-17 $65.00 29 11981 5576 349 $5.15 $5.00 38.23%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $66.00 29 113533 4288 3028 $1.47 $1.45 33.06% 2025-10-17 $64.00 29 94293 5493 1687 $0.92 $0.90 33.94% 2025-10-17 $67.00 29 47753 11731 430 $1.89 $1.82 33.45% 2025-10-17 $58.00 29 35257 4201 718 $0.19 $0.15 37.79% 2025-10-03 $65.00 15 33629 3183 1038 $0.66 $0.62 34.33% 2025-10-17 $68.00 29 29441 5646 945 $2.32 $2.25 33.20% 2025-10-17 $65.00 29 27437 5940 590 $1.20 $1.13 33.94% 2025-10-17 $69.00 29 21848 3026 888 $2.84 $2.78 33.35%
	60_days
	180_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $60.00 64 140219 11465 6054 $0.92 $0.87 34.62%
	1_year
WBD $18.01 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $22.00 29 424169 24839 13593 $0.32 $0.29 66.99% 2025-10-17 $19.00 29 85978 8948 4763 $1.01 $0.95 66.55% 2025-10-17 $20.00 29 77265 17351 2498 $0.70 $0.62 65.72% 2025-10-03 $20.00 15 17448 2059 1361 $0.43 $0.35 68.56% 2025-10-03 $19.00 15 7629 2641 503 $0.72 $0.58 67.97% 2025-10-17 $17.00 29 7011 14015 204 $2.31 $1.70 71.78%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $17.00 29 176052 16161 3134 $0.93 $0.90 66.60% 2025-10-17 $16.00 29 138362 13412 4135 $0.59 $0.55 67.77% 2025-10-17 $14.00 29 70031 14292 878 $0.21 $0.15 71.09% 2025-10-17 $18.00 29 57620 14492 3667 $1.42 $1.31 65.14% 2025-10-17 $15.00 29 25807 6070 348 $0.40 $0.33 71.88%
	60_days
	180_days
	1_year
AMPY $4.41 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5.00 29 132091 21600 2065 $0.20 $0.15 74.61% 2025-10-17 $4.00 29 11274 3588 234 $0.65 $0.55 75.00%
	60_days
	180_days
	1_year
NEE $70.31 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $80.00 29 146479 14137 219 $0.13 $0.11 27.25% 2025-10-17 $75.00 29 30377 5590 1076 $0.57 $0.50 25.44%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $70.00 29 8300 5581 217 $1.84 $1.63 24.41% 2025-10-17 $67.50 29 7829 3196 308 $1.03 $0.89 26.83%
	60_days
	180_days
	1_year
OSCR $17.81 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $25.00 29 55823 19582 380 $0.25 $0.15 84.96% 2025-10-17 $20.00 29 49679 7738 942 $0.90 $0.85 80.96% 2025-10-17 $18.00 29 26459 3950 2465 $1.60 $1.50 80.18% 2025-10-17 $19.00 29 18828 2326 617 $1.20 $1.15 80.66% 2025-10-17 $22.00 29 18366 3181 211 $0.50 $0.45 81.84% 2025-10-17 $17.00 29 17429 2660 1599 $2.10 $2.00 81.15% 2025-10-17 $21.00 29 16110 4106 772 $0.70 $0.60 81.54%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 82320 15351 477 $0.45 $0.40 73.44% 2025-10-17 $14.00 29 20609 6369 509 $0.30 $0.20 75.98% 2025-10-17 $16.00 29 15242 4595 426 $0.75 $0.65 72.17% 2025-10-17 $17.00 29 13057 3509 548 $1.15 $1.05 71.97%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $20.00 120 94970 14354 2862 $2.70 $2.60 84.91%
	1_year
USAR $15.51 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 10932 3208 1124 $2.15 $2.00 101.95%
	60_days
	180_days
	1_year
PLTR $168.27 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $180.00 29 173189 21009 5841 $5.40 $5.35 50.24% 2025-10-17 $200.00 29 109668 12444 4067 $1.70 $1.65 51.16% 2025-10-17 $190.00 29 65808 13606 2630 $3.05 $2.97 50.34% 2025-10-17 $185.00 29 63921 14415 3867 $4.05 $3.95 50.28% 2025-10-17 $170.00 29 53061 11273 3507 $9.10 $9.00 50.18% 2025-10-17 $270.00 29 51209 4652 201 $0.05 $0.03 60.16% 2025-10-17 $220.00 29 43979 5909 609 $0.56 $0.52 53.78% 2025-10-17 $175.00 29 28245 7061 3430 $7.15 $7.00 50.45% 2025-10-17 $165.00 29 26914 7826 2798 $11.65 $11.50 50.72%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $85.00 29 83819 2564 1296 $0.13 $0.12 101.56% 2025-10-17 $140.00 29 78886 13824 3091 $1.64 $1.57 55.86% 2025-10-17 $130.00 29 77662 9733 1376 $0.94 $0.90 62.09% 2025-10-17 $135.00 29 72967 10136 868 $1.23 $1.19 58.89% 2025-10-17 $145.00 29 70216 10618 1468 $2.21 $2.16 53.39% 2025-10-17 $90.00 29 67627 8385 1237 $0.16 $0.12 95.12% 2025-10-17 $100.00 29 59948 9142 364 $0.24 $0.20 85.84% 2025-10-17 $150.00 29 51283 22217 2933 $3.05 $2.89 51.09% 2025-10-17 $120.00 29 51135 11970 714 $0.59 $0.52 69.29% 2025-10-17 $155.00 29 39371 10934 1501 $4.15 $4.05 49.77%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $160.00 64 123334 44051 935 $21.80 $21.65 62.10% 2026-01-16 $200.00 120 76116 17860 1150 $11.30 $11.15 56.37%
	1_year
EIX $55.56 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $60.00 29 8418 2728 755 $0.55 $0.40 30.52%
	60_days
	180_days
	1_year
TSM $262.73 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $270.00 29 19613 7483 1276 $8.25 $8.10 37.14% 2025-10-17 $280.00 29 17141 7476 714 $5.00 $4.85 36.90% 2025-10-17 $250.00 29 11148 16607 209 $19.50 $19.05 40.42%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $220.00 29 26070 9280 492 $1.04 $0.93 42.80% 2025-10-17 $230.00 29 16933 7216 536 $1.72 $1.58 39.44% 2025-10-17 $240.00 29 10646 5520 372 $3.05 $2.88 37.13% 2025-10-17 $250.00 29 8138 2805 658 $5.30 $5.15 35.17% 2025-10-17 $170.00 29 6996 5864 985 $0.45 $0.11 71.09%
	60_days
	180_days
	1_year
SOC $24.50 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $30.00 29 78490 35073 8516 $2.20 $2.00 137.31% 2025-10-17 $35.00 29 54260 21752 6956 $1.05 $0.85 126.76% 2025-10-17 $32.50 29 38836 21919 2257 $1.50 $1.30 130.18% 2025-10-17 $25.00 29 15024 12784 3321 $4.10 $3.70 145.31% 2025-10-17 $40.00 29 14761 7799 1086 $0.50 $0.30 120.41% 2025-10-17 $27.50 29 6292 4839 713 $3.10 $2.80 143.07% 2025-10-17 $29.00 29 3371 12569 922 $2.95 $1.65 135.40%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $20.00 29 14150 4602 1262 $2.05 $1.90 148.83%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $30.00 64 54761 35160 2919 $3.30 $3.00 120.02% 2025-11-21 $37.50 64 23243 27881 1525 $1.60 $1.05 108.55%
	1_year
CIFR $12.37 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $12.00 29 263169 38305 6141 $2.08 $2.03 132.03% 2025-10-17 $14.00 29 141145 4433 8182 $1.33 $1.29 132.52% 2025-10-17 $15.00 29 124154 20526 1845 $1.08 $1.03 133.89% 2025-10-17 $13.00 29 73890 8744 2586 $1.65 $1.60 130.86% 2025-10-17 $10.00 29 65159 19351 1946 $3.30 $3.20 141.21%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $15.00 120 267870 39855 1420 $2.74 $2.65 125.49% 2026-01-16 $12.00 120 114732 27083 1419 $3.65 $3.50 122.80% 2025-12-19 $15.00 92 100718 22580 1592 $2.41 $2.29 129.10%
	1_year
UUP $27.21 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $28.00 29 24308 3835 440 $0.10 $0.05 11.33% 2025-10-17 $27.00 29 9549 2540 412 $0.50 $0.40 12.06%
	60_days
	180_days
	1_year
AREC $2.55 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $2.50 29 24615 3971 408 $0.60 $0.55 191.80%
	60_days
	180_days
	1_year
TSLL $19.63 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $20.00 29 34297 5492 1566 $2.37 $2.30 109.42% 2025-10-03 $20.00 15 18016 2415 1024 $1.80 $1.73 113.97% 2025-10-17 $13.00 29 16336 5437 237 $6.95 $6.85 112.70% 2025-10-17 $19.00 29 15335 2365 520 $2.78 $2.72 108.01% 2025-10-17 $18.00 29 12465 2830 746 $3.30 $3.20 107.42% 2025-10-03 $19.00 15 11769 2180 747 $2.23 $2.14 111.33% 2025-10-03 $18.00 15 10115 2499 374 $2.78 $2.69 111.23% 2025-10-17 $15.00 29 9960 4596 307 $5.35 $5.20 111.72%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-03 $12.00 15 52745 2576 403 $0.11 $0.10 141.41% 2025-10-17 $11.00 29 26199 2224 544 $0.14 $0.11 125.00%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $25.00 92 132883 20821 1216 $2.93 $2.85 115.72% 2025-12-19 $20.00 92 68293 12642 1293 $4.35 $4.25 113.14%
	1_year
SU $42.85 09-17 15:59	30_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $42.00 29 9763 3364 790 $0.75 $0.60 22.80%
	60_days
	180_days
	1_year
EQX $10.40 09-17 15:59	30_days
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $12.50 120 413957 36597 2010 $0.60 $0.55 52.54% 2026-01-16 $10.00 120 302938 44871 10907 $1.50 $1.40 52.93%
	1_year
MU $159.97 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $150.00 29 18699 13677 1084 $16.85 $16.60 61.23% 2025-10-17 $160.00 29 15554 3468 2069 $11.35 $11.20 60.72% 2025-10-17 $185.00 29 13323 3153 1694 $4.00 $3.85 63.53% 2025-10-17 $165.00 29 11828 5741 1088 $9.20 $9.00 60.58% 2025-10-17 $170.00 29 11645 5494 1139 $7.55 $7.35 61.54% 2025-10-03 $185.00 15 11134 5911 648 $2.94 $2.75 75.42% 2025-10-03 $165.00 15 9709 5569 526 $7.75 $7.55 71.23% 2025-10-17 $190.00 29 8296 2689 744 $3.35 $3.20 65.09%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $130.00 29 14405 2210 905 $1.58 $1.50 61.08% 2025-10-17 $120.00 29 12540 4827 1156 $0.86 $0.69 65.77% 2025-10-17 $140.00 29 9927 2167 1766 $3.15 $2.97 57.76% 2025-10-17 $135.00 29 9051 4042 466 $2.26 $2.10 59.29%
	60_days
	180_days
	1_year
UP $2.19 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5.00 29 102456 19586 388 $0.10 $0.05 206.25% 2025-10-17 $2.50 29 51190 10258 3648 $0.35 $0.25 162.50%
	60_days
	180_days
	1_year
RIVN $14.09 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 172895 24800 6661 $0.74 $0.68 65.04% 2025-10-17 $14.00 29 121890 19174 489 $1.13 $1.09 64.65% 2025-10-17 $17.00 29 51772 3907 1284 $0.30 $0.27 67.97% 2025-10-17 $16.00 29 50918 15986 423 $0.51 $0.42 67.38% 2025-10-17 $20.00 29 41416 3542 257 $0.11 $0.09 77.34% 2025-10-03 $15.00 15 18990 2496 558 $0.49 $0.44 66.80%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 68595 2447 3851 $1.49 $1.45 56.84% 2025-10-17 $14.00 29 56982 5997 686 $0.89 $0.86 56.93%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $20.00 120 1169031 87645 1782 $0.62 $0.58 65.19% 2026-01-16 $15.00 120 595632 44471 1267 $1.74 $1.70 63.97%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $12.50 92 224285 14597 2151 $0.93 $0.90 59.38%
	1_year
GE $289.53 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $290.00 29 11861 4737 681 $10.15 $10.00 30.87% 2025-10-17 $300.00 29 1218 2794 299 $6.00 $5.15 30.41%
	60_days
	180_days
	1_year
RGTI $22.01 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $24.00 29 34907 2090 2595 $1.97 $1.91 106.45% 2025-10-17 $20.00 29 31269 6976 1924 $3.65 $3.55 102.00% 2025-10-17 $21.00 29 18438 2883 2979 $3.15 $3.00 102.44% 2025-10-17 $18.00 29 13829 2908 927 $4.90 $4.80 100.98% 2025-10-17 $15.00 29 10770 5210 229 $7.25 $7.10 94.34%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $13.00 29 83721 9126 3265 $0.15 $0.10 112.11% 2025-10-17 $15.00 29 61634 15029 2364 $0.38 $0.29 110.74%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $20.00 120 14993 11767 1853 $5.70 $5.15 91.11%
	1_year
ASST $3.67 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5.00 29 57254 6956 6016 $0.45 $0.35 184.38% 2025-10-17 $10.00 29 12514 3681 389 $0.15 $0.05 221.88% 2025-10-17 $7.50 29 10895 3225 330 $0.20 $0.10 196.48%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5.00 29 117541 35436 3284 $3.40 $3.30 592.97% 2025-10-17 $2.50 29 71161 15294 4628 $0.95 $0.85 423.44% 2025-10-17 $7.50 29 45900 16060 330 $5.80 $5.70 647.66% 2025-10-17 $10.00 29 32476 11194 306 $8.30 $8.20 700.78% 2025-10-17 $12.50 29 28718 9676 366 $10.80 $10.70 738.67%
	60_days
	180_days
	1_year
MRNA $25.02 09-17 15:59	30_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $20.00 29 109210 21268 246 $0.41 $0.36 74.71%
	60_days
	180_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $25.00 64 27562 9063 813 $3.25 $3.10 75.20%
	1_year
CRSP $59.07 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $65.00 29 13635 6059 1494 $2.35 $2.15 64.23%
	60_days
	180_days
	1_year
WMB $59.03 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $60.00 29 17728 5388 1743 $1.25 $1.10 24.51%
	60_days
	180_days
	1_year
UEC $12.24 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $13.00 29 21527 6722 502 $0.90 $0.80 81.45% 2025-10-17 $14.00 29 20513 2295 2240 $0.60 $0.50 81.25% 2025-10-17 $12.00 29 9547 2999 215 $1.30 $1.20 80.08%
	60_days
	180_days
	1_year
EOG $119.84 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $125.00 29 2528 2882 246 $1.90 $1.50 27.81%
	60_days
	180_days
	1_year
QUBT $17.69 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $20.00 29 86876 10779 2827 $1.35 $1.30 104.98% 2025-10-17 $18.00 29 67079 5107 3561 $2.00 $1.95 102.34% 2025-10-17 $17.00 29 13211 3176 715 $2.45 $2.35 100.78% 2025-10-17 $25.00 29 9349 2574 366 $0.60 $0.50 114.84% 2025-10-17 $16.00 29 7426 2834 483 $3.00 $2.85 100.00%
	60_days
	180_days
	1_year
NBIS $94.08 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $100.00 29 38729 4648 4094 $6.20 $6.10 78.15% 2025-10-17 $110.00 29 4577 2152 451 $3.80 $3.60 81.62% 2025-10-17 $90.00 29 3000 2433 1572 $10.90 $10.30 78.71%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $75.00 29 24231 2695 922 $1.40 $1.35 74.22% 2025-10-17 $70.00 29 20572 2109 2329 $0.80 $0.70 75.83%
	60_days
	180_days
	1_year
ONDS $6.11 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $9.00 29 145455 27670 609 $0.25 $0.20 130.86% 2025-10-17 $7.50 29 134735 22985 1698 $0.50 $0.45 131.25% 2025-10-17 $6.00 29 20177 5324 889 $0.95 $0.85 121.29% 2025-10-17 $5.50 29 9484 2745 314 $1.20 $1.10 121.48%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $6.00 29 15503 2810 1232 $0.85 $0.75 121.48% 2025-10-17 $5.00 29 8378 2204 372 $0.40 $0.30 121.88%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $7.50 120 403078 35538 2146 $1.40 $1.35 130.86% 2026-01-16 $9.00 120 92402 14859 1051 $1.15 $1.05 134.77% 2025-12-19 $7.50 92 85437 8669 831 $1.25 $1.20 136.91% 2025-12-19 $6.00 92 50401 8771 1632 $1.70 $1.60 133.01%
	1_year
ULTY $5.66 09-17 15:59	30_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $6.00 29 11976 5382 431 $0.85 $0.70 86.33%
	60_days
	180_days
	1_year
AMPX $10.39 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $9.00 29 25748 4968 1917 $1.95 $1.85 94.92% 2025-10-17 $10.00 29 24644 3000 2587 $1.40 $1.30 96.88%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $7.00 29 38556 4727 1279 $0.20 $0.15 116.80%
	60_days
	180_days
	1_year
RXRX $4.72 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $6.00 29 139336 2664 20754 $0.25 $0.15 105.47%
	60_days
	180_days
	1_year
CMG $39.67 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $45.00 29 304279 12683 7605 $0.27 $0.25 36.91% 2025-10-17 $42.50 29 218343 16148 2437 $0.62 $0.60 34.91% 2025-10-17 $40.00 29 96681 9851 2684 $1.44 $1.40 34.57% 2025-10-17 $50.00 29 83420 7334 432 $0.09 $0.07 44.92% 2025-10-03 $44.00 15 17708 3005 230 $0.18 $0.13 38.67%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $37.50 29 110633 20960 500 $0.60 $0.55 31.93% 2025-10-17 $40.00 29 47177 9713 555 $1.59 $1.53 30.66% 2025-10-17 $35.00 29 32893 2722 1183 $0.20 $0.16 34.96%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $50.00 120 186203 13586 1010 $0.89 $0.85 40.58% 2025-11-21 $42.50 64 45902 12455 952 $1.76 $1.64 42.58%
	1_year
SLB $34.83 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $35.00 29 79956 2472 10363 $1.53 $1.44 40.28% 2025-10-17 $37.50 29 28748 4027 1149 $0.61 $0.55 38.48%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $35.00 29 6644 3217 235 $1.50 $1.34 34.33% 2025-10-17 $30.00 29 4503 2501 215 $0.28 $0.09 45.31%
	60_days
	180_days
	1_year
MRVL $70.98 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $70.00 29 106432 22839 6937 $4.75 $4.65 51.20% 2025-10-17 $75.00 29 63922 11086 6207 $2.70 $2.59 51.49% 2025-10-17 $90.00 29 50251 4462 2395 $0.45 $0.40 56.06% 2025-10-17 $80.00 29 45081 6751 7411 $1.50 $1.35 52.44% 2025-10-17 $85.00 29 44092 4147 2632 $0.79 $0.73 53.91% 2025-10-03 $70.00 15 16490 3984 884 $3.95 $3.85 55.86% 2025-10-17 $100.00 29 13799 3328 348 $0.14 $0.06 57.03% 2025-10-17 $65.00 29 13108 4702 981 $8.05 $7.90 55.08%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $60.00 29 72877 10478 715 $0.61 $0.57 50.10% 2025-10-17 $50.00 29 49863 17687 3105 $0.19 $0.05 63.18% 2025-10-17 $55.00 29 46987 11284 534 $0.26 $0.19 54.39% 2025-10-17 $65.00 29 31393 7710 732 $1.52 $1.44 47.90% 2025-10-17 $70.00 29 14129 7837 880 $3.35 $3.15 46.66%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $80.00 64 39553 8723 971 $3.10 $3.00 51.72%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $65.00 120 52297 8283 841 $4.95 $4.85 48.45% 2025-11-21 $60.00 64 34806 24025 1793 $1.76 $1.44 50.85% 2025-11-21 $55.00 64 31731 17417 2289 $1.02 $0.75 52.69%
	1_year
MSTR $329.72 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $410.00 29 83900 37996 496 $2.79 $2.66 57.12% 2025-10-17 $400.00 29 30644 7888 3624 $3.45 $3.30 55.75% 2025-10-17 $500.00 29 7452 4083 1231 $0.99 $0.72 73.54% 2025-10-17 $375.00 29 6743 3430 553 $6.10 $5.90 52.50%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-03 $260.00 15 16793 3596 618 $1.55 $1.47 75.22% 2025-10-17 $300.00 29 10266 5999 509 $7.80 $7.60 51.90% 2025-10-03 $250.00 15 8403 3698 576 $1.37 $1.20 82.06% 2025-10-03 $230.00 15 8399 2557 584 $0.99 $0.86 95.61% 2025-10-03 $240.00 15 7473 3531 622 $1.21 $1.02 89.21% 2025-10-03 $270.00 15 7422 3644 665 $1.86 $1.66 68.16%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $330.00 64 27258 65164 856 $32.30 $31.25 57.18%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $10.50 92 320310 14231 4006 $0.04 $0.02 232.81%
	1_year
VLO $163.67 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $165.00 29 3002 2636 200 $5.20 $4.90 30.58%
	60_days
	180_days
	1_year
PPTA $17.00 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $20.00 29 14283 7151 200 $0.55 $0.40 71.48%
	60_days
	180_days
	1_year
IONQ $65.41 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $70.00 29 25853 2660 1076 $5.75 $5.70 99.37% 2025-10-17 $65.00 29 23921 6666 2611 $7.70 $7.55 97.95% 2025-10-17 $50.00 29 15166 4150 1688 $17.10 $16.95 99.80% 2025-10-17 $60.00 29 7528 3529 746 $10.15 $9.95 96.31%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $40.00 29 57048 2340 5517 $0.42 $0.35 106.93% 2025-10-17 $50.00 29 27519 3250 966 $1.55 $1.50 98.39% 2025-10-17 $37.00 29 23760 11047 1036 $0.34 $0.18 112.11% 2025-10-17 $35.00 29 21842 5617 401 $0.28 $0.20 119.73% 2025-10-17 $25.00 29 3839 2859 201 $0.27 $0.02 162.50%
	60_days
	180_days
	1_year
USO $74.96 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $78.00 29 1036890 33128 615 $1.29 $1.29 28.35%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $70.00 29 26572 3759 287 $0.70 $0.66 28.66%
	60_days
	180_days
	1_year
PRME $4.64 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5.00 29 8343 4926 988 $0.70 $0.45 132.03%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5.00 29 2253 2876 248 $0.95 $0.50 95.31%
	60_days
	180_days
	1_year
XLU $84.37 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $86.00 29 24371 3495 2332 $0.79 $0.69 14.84% 2025-10-03 $87.00 15 10977 3113 234 $0.22 $0.13 14.31%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $84.00 29 5235 2314 205 $1.60 $1.45 18.09%
	60_days
	180_days
	1_year
UAL $105.52 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $110.00 29 6260 3783 257 $4.40 $4.20 50.27% 2025-10-17 $95.00 29 4064 2694 355 $12.90 $12.65 52.78%
	60_days
	180_days
	1_year
EWC $50.00 09-17 15:59	30_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $45.00 29 35717 7502 7500 $0.25 $0.05 30.66%
	60_days
	180_days
	1_year
BTU $21.27 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $20.00 29 51873 3141 877 $2.00 $1.98 52.34% 2025-10-17 $19.00 29 24897 3165 2556 $2.75 $2.65 53.52%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $22.00 120 672917 29714 1695 $2.29 $2.27 52.88% 2026-01-16 $25.00 120 172715 11927 2247 $1.33 $1.29 52.54% 2026-01-16 $20.00 120 109187 9462 901 $3.25 $3.20 53.56%
	1_year
XLF $54.08 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $56.00 29 800043 79309 298 $0.31 $0.29 15.43% 2025-10-17 $55.00 29 301264 47203 1289 $0.60 $0.56 15.65% 2025-10-17 $54.00 29 117071 14703 2061 $1.07 $1.03 16.38% 2025-10-17 $53.00 29 85564 16371 318 $1.71 $1.66 17.43% 2025-10-17 $52.00 29 36206 5972 544 $2.49 $2.44 18.92%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $52.00 29 1103200 124257 9787 $0.41 $0.38 18.95% 2025-10-17 $50.00 29 695769 45757 269 $0.19 $0.18 22.41% 2025-10-17 $53.00 29 206034 25719 751 $0.61 $0.58 17.09% 2025-10-17 $51.00 29 167315 37022 865 $0.30 $0.24 21.29%
	60_days
	180_days
	1_year		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-03-20 $47.00 183 381118 29433 1886 $0.77 $0.71 21.70%
PSKY $17.93 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $21.00 29 12970 8003 276 $0.67 $0.48 74.80% 2025-10-17 $20.00 29 9013 3060 620 $0.82 $0.68 71.68% 2025-10-17 $17.00 29 5545 8592 437 $2.00 $1.49 60.74% 2025-10-17 $18.00 29 3195 7621 432 $1.61 $0.81 59.96%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $13.00 29 41155 6374 208 $0.14 $0.10 77.34%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $15.00 120 160078 26229 875 $4.20 $4.10 64.11%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $15.00 120 117116 27953 852 $1.24 $1.09 62.16%
	1_year
EFA $93.03 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $94.00 29 120869 12984 3069 $1.04 $1.00 13.67% 2025-10-17 $96.00 29 117692 11959 1600 $0.32 $0.29 11.89%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $75.00 29 250500 7550 7500 $0.04 $0.02 33.59% 2025-10-17 $94.00 29 103019 5214 5124 $1.70 $1.66 10.40%
	60_days
	180_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $77.00 120 138512 12115 5000 $0.40 $0.34 23.10% 2025-11-21 $94.00 64 81385 8539 3500 $2.27 $2.21 10.88%
	1_year
LYFT $22.88 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $20.00 29 404573 33471 20333 $3.25 $3.20 54.69% 2025-10-17 $19.00 29 105303 7875 5651 $4.15 $4.10 60.74% 2025-10-17 $18.00 29 56629 19406 582 $5.15 $5.05 71.09% 2025-10-17 $17.00 29 50216 8991 451 $5.95 $5.90 63.28% 2025-10-17 $16.00 29 31015 10817 238 $6.90 $6.80 53.13% 2025-10-17 $22.00 29 22342 3499 2969 $2.00 $1.87 56.74%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $20.00 29 89082 2563 3992 $0.36 $0.33 52.34% 2025-10-17 $19.00 29 39390 2403 1221 $0.20 $0.17 53.13% 2025-10-17 $18.00 29 22230 2961 4765 $0.24 $0.06 60.94%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $30.00 92 138527 14208 1163 $1.10 $1.05 67.48% 2025-11-21 $30.00 64 117011 10434 4382 $0.84 $0.79 72.07% 2025-12-19 $23.00 92 94554 12041 2137 $2.92 $2.85 64.16%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $15.00 92 422682 27419 4163 $0.23 $0.20 60.16%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-06-18 $25.00 273 108170 13082 1249 $4.25 $4.15 63.72%
PDD $134.87 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $140.00 29 308793 46039 6737 $3.70 $3.65 37.06% 2025-10-17 $145.00 29 91165 10769 7106 $2.47 $2.39 38.64% 2025-10-17 $135.00 29 77851 19914 9260 $5.70 $5.55 36.79% 2025-10-17 $130.00 29 64006 25569 3672 $8.40 $8.25 36.65% 2025-10-03 $130.00 15 44841 22126 767 $6.90 $6.75 35.18% 2025-10-17 $150.00 29 38394 5685 3597 $1.66 $1.56 40.32% 2025-10-17 $125.00 29 22911 26061 614 $11.95 $11.60 37.88% 2025-10-17 $160.00 29 18324 3109 500 $0.75 $0.69 43.31%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $115.00 29 72759 13446 474 $0.40 $0.35 36.72% 2025-10-17 $120.00 29 51300 11587 897 $0.85 $0.78 35.47% 2025-10-17 $130.00 29 18440 12849 1606 $3.25 $2.99 34.64% 2025-10-17 $125.00 29 18349 4396 2048 $1.77 $1.63 35.16%
	60_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-31 $135.00 43 37757 13374 2058 $6.90 $6.75 36.90% 2025-10-24 $135.00 36 32066 18547 1072 $6.35 $6.15 36.98% 2025-10-24 $131.00 36 1995 5431 526 $9.00 $7.95 40.34%
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $165.00 64 69399 18826 3904 $1.98 $1.84 43.90% 2025-12-19 $150.00 92 53161 9184 1803 $6.15 $6.05 42.64% 2026-01-16 $150.00 120 46790 10536 1567 $7.35 $7.20 41.54% 2025-11-21 $145.00 64 36095 10629 2023 $5.50 $5.35 41.10%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $125.00 64 56366 11080 2428 $4.05 $3.95 36.51%
	1_year		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-03-20 $120.00 183 8784 21405 1494 $8.10 $5.90 39.75%
VNET $9.84 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $8.00 29 37864 4569 3992 $2.25 $2.15 98.83% 2025-10-17 $7.00 29 33828 6863 4791 $3.10 $2.95 106.25% 2025-10-17 $11.00 29 32782 4878 3061 $0.75 $0.65 98.44% 2025-10-17 $10.00 29 11421 2704 636 $1.10 $1.00 97.66% 2025-10-17 $9.00 29 10586 3259 1023 $1.60 $1.45 95.70%
	60_days
	180_days
	1_year
NFLX $1228.62 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $1300.00 29 1652 2029 925 $14.90 $14.15 28.00%
	60_days
	180_days
	1_year
PLUG $2.01 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $2.00 29 4196204 24177 109530 $0.28 $0.27 118.75% 2025-10-03 $2.00 15 213404 2054 5217 $0.22 $0.21 125.00%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $2.00 29 83553 5415 4841 $0.30 $0.25 118.75% 2025-10-17 $1.50 29 71764 2794 853 $0.07 $0.06 117.19%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $1.50 120 1232020 72155 4878 $0.70 $0.67 96.88% 2025-12-19 $5.00 92 1120236 34013 8331 $0.06 $0.05 120.31% 2025-12-19 $2.00 92 833910 87100 5097 $0.45 $0.40 106.25% 2026-01-16 $5.00 120 781916 33837 3309 $0.10 $0.08 119.53% 2026-01-16 $2.00 120 654440 27561 4244 $0.48 $0.46 103.52% 2026-01-16 $3.00 120 500528 20362 4638 $0.24 $0.22 107.81% 2026-01-16 $2.50 120 359578 15325 1979 $0.34 $0.32 107.03%
	1_year
BABA $166.10 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $145.00 29 53229 16455 12719 $23.00 $22.75 47.39% 2025-10-17 $180.00 29 51118 5105 5845 $4.60 $4.50 49.94% 2025-10-17 $155.00 29 46097 11536 12178 $15.20 $14.95 45.41% 2025-10-17 $165.00 29 44009 13287 4365 $9.55 $9.40 46.53% 2025-10-17 $175.00 29 43960 11527 1968 $5.85 $5.75 48.60% 2025-10-17 $160.00 29 33309 14142 3932 $12.30 $12.10 46.85% 2025-10-17 $170.00 29 31712 10737 2647 $7.50 $7.35 47.57% 2025-10-17 $130.00 29 27234 20988 1121 $36.80 $36.55 52.25% 2025-10-17 $185.00 29 23174 3063 2329 $3.55 $3.45 50.49%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $130.00 29 90624 6355 2455 $0.32 $0.29 47.75% 2025-10-17 $140.00 29 33798 5110 707 $0.82 $0.77 43.97% 2025-10-17 $150.00 29 19636 4239 1269 $2.28 $2.18 42.81% 2025-10-17 $145.00 29 19555 3009 666 $1.39 $1.33 43.24% 2025-10-17 $125.00 29 13345 6518 257 $0.35 $0.20 52.69% 2025-10-17 $155.00 29 12695 2412 1868 $3.60 $3.45 42.74% 2025-10-17 $135.00 29 9821 3296 692 $0.60 $0.46 47.41%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $160.00 120 23127 8456 1271 $21.30 $21.05 48.13% 2025-11-21 $165.00 64 12538 10855 2947 $14.60 $14.10 49.95%
	1_year
SQQQ $16.29 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $18.00 29 394643 15417 10306 $0.48 $0.46 56.35% 2025-10-17 $17.00 29 198564 12984 5782 $0.68 $0.65 50.39% 2025-10-03 $16.00 15 141534 3504 6586 $0.76 $0.73 42.97% 2025-10-03 $16.50 15 131216 2932 4367 $0.54 $0.52 44.92% 2025-10-10 $16.50 22 106535 4253 4265 $0.69 $0.66 46.88% 2025-10-17 $19.00 29 95147 9170 1507 $0.36 $0.33 61.72% 2025-10-03 $18.00 15 94243 5334 1753 $0.26 $0.24 57.03% 2025-10-17 $20.00 29 81413 10062 1503 $0.28 $0.24 66.41% 2025-10-10 $17.00 22 74577 2667 4184 $0.55 $0.51 50.20% 2025-10-17 $16.00 29 53501 3072 2505 $1.00 $0.96 44.82%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $16.00 29 17763 2130 356 $0.86 $0.82 52.34%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $20.00 92 72682 13651 1138 $1.09 $0.99 67.48%
	1_year
MLTX $51.18 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $50.00 29 803 4637 1010 $15.20 $12.60 230.42%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $20.00 29 6404 2828 252 $1.55 $1.40 276.86% 2025-10-17 $30.00 29 2776 5071 246 $4.60 $4.00 267.82%
	60_days
	180_days
	1_year
BAC $51.40 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $49.00 29 137063 17219 14159 $3.40 $3.30 33.79% 2025-10-17 $52.50 29 122781 19710 3831 $1.22 $1.16 28.37% 2025-10-17 $55.00 29 98950 8690 1930 $0.43 $0.40 26.51% 2025-10-17 $50.00 29 89629 18676 959 $2.57 $2.51 30.27% 2025-10-03 $54.00 15 37795 2032 209 $0.21 $0.20 22.66%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $43.00 29 157296 14787 404 $0.11 $0.09 37.50% 2025-10-17 $49.00 29 87337 3035 3690 $0.69 $0.66 27.69% 2025-10-17 $48.00 29 76859 4179 405 $0.50 $0.49 29.10% 2025-10-17 $47.00 29 75657 6415 1574 $0.36 $0.33 30.52% 2025-10-17 $45.00 29 53715 6560 258 $0.20 $0.17 34.08% 2025-10-17 $50.00 29 43753 3930 1441 $0.99 $0.95 27.05%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $55.00 120 288612 30001 1183 $1.68 $1.62 25.78% 2026-01-16 $52.50 120 203615 20656 1824 $2.73 $2.67 27.15% 2025-11-21 $55.00 64 156372 11865 1918 $0.94 $0.91 25.59% 2025-11-21 $52.50 64 111619 17627 4185 $1.90 $1.82 27.37% 2026-01-16 $42.00 120 110647 17530 1769 $10.40 $10.30 38.18%
	1_year
NOK $4.69 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5.00 29 183650 10239 859 $0.06 $0.05 30.08% 2025-10-17 $4.50 29 178971 19024 9744 $0.29 $0.23 32.03%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $5.00 120 794297 23606 900 $0.23 $0.22 32.23%
	1_year
SOXL $30.45 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $35.00 29 61609 9823 1071 $1.25 $1.20 78.08% 2025-10-17 $31.00 29 12263 2158 827 $2.63 $2.54 79.98% 2025-10-17 $32.00 29 9949 4770 372 $2.22 $2.06 78.61% 2025-10-17 $30.00 29 9060 3101 742 $3.20 $3.05 82.52%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $28.00 29 34439 2114 2046 $1.76 $1.71 82.42% 2025-10-17 $25.00 29 10387 2001 478 $0.95 $0.87 88.67%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $30.00 120 90958 14199 1865 $6.00 $5.90 82.84% 2026-01-16 $25.00 120 46681 10138 2288 $8.65 $8.50 85.86%
	1_year
HTZ $6.18 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $7.50 29 110448 19369 1166 $0.20 $0.15 78.52% 2025-10-17 $9.00 29 88842 31584 425 $0.15 $0.05 99.61%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $14.00 120 76454 16157 4615 $0.20 $0.05 91.02%
	1_year
TLT $90.12 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $92.00 29 833534 39448 6909 $0.56 $0.55 12.16% 2025-10-17 $90.00 29 696214 53260 16958 $1.32 $1.29 12.01% 2025-10-17 $95.00 29 659069 39423 1935 $0.14 $0.13 13.23% 2025-10-17 $93.00 29 618866 19308 18248 $0.35 $0.33 12.40% 2025-10-17 $91.00 29 283926 16810 4964 $0.87 $0.85 11.99% 2025-10-17 $88.00 29 125133 23272 752 $2.63 $2.58 12.60% 2025-10-10 $90.00 22 108712 4387 4332 $1.15 $1.12 11.82% 2025-10-17 $97.00 29 98045 5722 349 $0.08 $0.07 15.09% 2025-10-17 $96.00 29 96144 4543 800 $0.10 $0.09 14.01% 2025-10-17 $94.00 29 92615 4212 841 $0.21 $0.20 12.60%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $85.00 29 616864 37160 1699 $0.13 $0.12 14.21% 2025-10-17 $87.00 29 432259 15816 5572 $0.30 $0.29 12.72% 2025-10-17 $80.00 29 352319 22389 471 $0.04 $0.03 20.22% 2025-10-17 $84.00 29 348175 21163 878 $0.09 $0.08 15.14% 2025-10-17 $86.00 29 307573 18120 5416 $0.20 $0.18 13.53% 2025-10-17 $88.00 29 270724 7182 4657 $0.49 $0.48 12.38% 2025-10-03 $88.00 15 258893 20560 2284 $0.29 $0.27 13.28% 2025-10-17 $82.00 29 248504 12346 1809 $0.05 $0.04 17.19% 2025-10-17 $83.00 29 238436 18498 2291 $0.07 $0.05 16.31%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $95.00 120 3260517 93038 11192 $1.03 $1.02 13.23% 2026-01-16 $100.00 120 2705498 80444 2991 $0.39 $0.38 14.30% 2026-01-16 $90.00 120 1095949 78623 8548 $2.77 $2.73 13.04%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $79.00 92 553811 29462 1038 $0.20 $0.18 16.99%
	1_year
LDI $4.55 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5.00 29 102693 9936 4544 $0.80 $0.75 178.32% 2025-10-17 $4.00 29 19016 3979 1283 $1.20 $1.10 171.09% 2025-10-17 $2.50 29 12730 3989 291 $2.25 $2.15 195.31%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $5.00 92 111544 9406 3403 $1.20 $1.15 146.48%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-03-20 $5.00 183 270853 17508 4940 $1.50 $1.45 128.61%
MP $66.82 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $75.00 29 47146 5437 1711 $2.80 $2.75 73.02% 2025-10-17 $70.00 29 14081 4068 2481 $4.40 $4.20 72.51% 2025-10-17 $80.00 29 10736 4174 1432 $1.85 $1.65 73.61% 2025-10-17 $65.00 29 9489 4272 1016 $6.40 $6.20 69.90%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $55.00 29 19059 6293 298 $1.00 $0.90 66.06% 2025-10-17 $60.00 29 6519 2905 1642 $2.35 $2.05 66.16%
	60_days
	180_days
	1_year
IREN $37.90 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $40.00 29 51095 11840 2955 $3.70 $3.60 102.54% 2025-10-17 $37.00 29 13098 3475 569 $4.90 $4.80 101.07% 2025-10-17 $34.00 29 7211 6064 595 $6.60 $6.30 101.32% 2025-10-17 $39.00 29 7166 5152 454 $4.05 $3.80 99.98% 2025-10-17 $32.00 29 6627 3033 215 $7.85 $7.70 103.47% 2025-10-17 $35.00 29 5904 6849 523 $6.15 $5.75 103.03%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $27.00 29 18546 8288 1217 $0.75 $0.58 105.47% 2025-10-17 $26.00 29 4533 2097 267 $0.62 $0.45 107.03% 2025-10-17 $25.00 29 4330 2287 319 $0.55 $0.35 110.16%
	60_days
	180_days
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-03-20 $35.00 183 101423 22695 8734 $11.85 $11.65 101.05% 2026-03-20 $20.00 183 53255 27067 1374 $20.70 $20.25 113.21%
ASHR $32.44 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $32.00 29 213244 41879 330 $1.11 $1.06 23.15% 2025-10-03 $32.00 15 143037 7133 7160 $0.87 $0.83 22.32% 2025-10-03 $33.00 15 101884 5048 5114 $0.41 $0.37 23.00% 2025-10-17 $34.00 29 64191 12220 265 $0.38 $0.33 24.95% 2025-10-10 $33.00 22 61075 6305 6023 $0.54 $0.45 23.44%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $33.00 92 456466 47360 13273 $1.36 $1.30 24.46% 2026-01-16 $36.00 120 190951 16161 24791 $0.66 $0.57 24.61% 2026-01-16 $35.00 120 171847 25419 6255 $0.86 $0.76 24.00%
	1_year
ARKK $80.70 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $70.00 29 16548 7785 1628 $11.35 $11.15 44.58% 2025-10-17 $85.00 29 16307 3373 1117 $1.69 $1.59 35.62% 2025-10-17 $80.00 29 14080 6567 404 $3.90 $3.75 38.09% 2025-10-17 $84.00 29 8782 2568 405 $2.03 $1.92 35.96%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $75.00 29 287055 44786 1310 $1.46 $1.42 39.92% 2025-10-17 $65.00 29 200942 25754 445 $0.29 $0.26 48.83% 2025-10-17 $70.00 29 58862 11529 2627 $0.68 $0.60 44.58% 2025-10-17 $72.00 29 52171 18786 4619 $1.00 $0.84 43.92%
	60_days
	180_days
	1_year
WULF $11.35 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $12.00 29 635039 22764 8388 $0.93 $0.92 90.33% 2025-10-17 $13.00 29 513299 38023 5703 $0.63 $0.61 90.82% 2025-10-17 $15.00 29 200169 11457 809 $0.27 $0.26 91.60% 2025-10-17 $10.00 29 174464 21540 738 $1.92 $1.89 89.06% 2025-10-17 $9.00 29 106995 13524 3375 $2.63 $2.58 87.70% 2025-10-17 $11.00 29 80468 13484 2268 $1.37 $1.31 89.26% 2025-10-03 $11.00 15 80044 5075 4686 $1.08 $1.03 90.43% 2025-10-03 $12.50 15 68553 4137 4103 $0.50 $0.45 91.80%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $11.00 29 105977 13127 430 $0.94 $0.91 84.18% 2025-10-17 $10.00 29 5335 2201 200 $0.50 $0.36 77.34%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $12.00 120 445009 24768 4275 $2.09 $2.06 89.65% 2026-01-16 $15.00 120 350474 41894 1141 $1.27 $1.20 89.55% 2025-11-21 $17.00 64 338617 24087 5395 $0.45 $0.42 93.07% 2025-11-21 $15.00 64 252088 23543 8618 $0.75 $0.70 93.16% 2025-11-21 $10.00 64 188345 17694 3019 $2.45 $2.41 92.87% 2026-01-16 $11.00 120 147314 15121 977 $2.49 $2.43 89.45%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $7.00 64 123108 22870 15062 $0.19 $0.05 82.81% 2026-01-16 $10.00 120 68684 8341 4010 $1.47 $1.38 83.30% 2025-11-21 $8.00 64 62459 29276 15021 $0.62 $0.29 99.41%
	1_year	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-06-18 $20.00 273 175166 20540 7823 $1.48 $1.38 86.96%
LQD $112.07 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $111.00 29 68796 13176 250 $1.55 $1.50 7.13% 2025-10-17 $112.00 29 57931 6489 1357 $0.87 $0.83 6.45%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $109.00 29 182600 19680 2000 $0.23 $0.20 9.18% 2025-10-17 $111.00 29 92831 10572 2100 $0.55 $0.51 7.64%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $114.00 64 313073 13709 17157 $0.47 $0.43 6.25%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $110.00 64 568414 17758 16507 $0.74 $0.72 8.28% 2025-12-19 $106.00 92 114994 8503 7500 $0.41 $0.35 10.23% 2025-12-19 $111.00 92 66741 10018 10003 $1.49 $1.35 8.75%
	1_year
INFY $17.69 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $20.00 29 70380 13003 5487 $0.15 $0.05 38.87%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $16.00 29 116240 17718 2370 $0.25 $0.20 42.68% 2025-10-17 $17.00 29 44873 3643 2285 $0.45 $0.40 36.82% 2025-10-17 $20.00 29 34529 12504 5000 $2.60 $2.40 48.44%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $20.00 120 91410 13414 3535 $0.50 $0.40 31.25%
	1_year
RDW $7.85 09-17 15:59	30_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-10 $7.00 22 24293 7762 491 $0.25 $0.15 69.14% 2025-10-03 $7.00 15 13945 4474 274 $0.15 $0.05 60.94%
	60_days
	180_days
	1_year
DELL $130.34 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $140.00 29 18253 5901 861 $2.27 $2.15 37.45% 2025-10-17 $125.00 29 15595 12947 244 $8.95 $8.70 39.77% 2025-10-17 $130.00 29 14259 5503 901 $5.95 $5.80 38.20% 2025-10-17 $135.00 29 13035 5513 1548 $3.85 $3.65 38.20% 2025-10-17 $145.00 29 11949 2084 814 $1.30 $1.21 37.39% 2025-10-17 $150.00 29 7615 3131 290 $0.74 $0.60 37.82%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $120.00 29 9467 3601 215 $1.90 $1.78 38.67% 2025-10-17 $115.00 29 5583 5007 965 $1.18 $0.80 41.85%
	60_days
	180_days
	1_year
BEKE $20.41 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $23.00 29 119194 12220 1574 $0.33 $0.30 48.63%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $24.85 120 323484 32150 4191 $0.86 $0.80 48.00% 2025-12-19 $23.00 92 107319 10848 1094 $1.05 $1.00 48.29%
	1_year
CDE $16.00 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $17.50 29 57889 7350 1812 $0.65 $0.60 63.48% 2025-10-17 $15.00 29 10659 3162 320 $1.75 $1.65 62.79%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 48584 3494 2667 $0.65 $0.60 58.40%
	60_days
	180_days
	1_year
UBER $92.97 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $100.00 29 316457 14493 11872 $1.48 $1.45 36.33% 2025-10-17 $105.00 29 250619 22352 8322 $0.65 $0.61 36.38% 2025-10-17 $115.00 29 104663 7336 4332 $0.19 $0.15 41.21% 2025-10-17 $110.00 29 89516 9466 3616 $0.32 $0.27 38.18% 2025-10-17 $95.00 29 47517 7952 4059 $3.15 $3.05 37.48% 2025-10-17 $97.50 29 29896 2778 1372 $2.18 $2.13 36.65% 2025-10-17 $92.50 29 14051 2651 1072 $4.35 $4.25 38.25% 2025-10-17 $90.00 29 7006 3789 478 $5.85 $5.65 39.62%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $85.00 29 67981 6183 2206 $1.01 $0.97 35.84% 2025-10-17 $82.50 29 53082 5708 587 $0.66 $0.63 37.35% 2025-10-17 $90.00 29 37229 4774 1677 $2.32 $2.26 33.91% 2025-10-17 $87.50 29 26219 2829 1035 $1.57 $1.52 35.01% 2025-10-17 $95.00 29 20981 3875 3135 $4.70 $4.55 32.80% 2025-10-17 $75.00 29 19005 3624 2248 $0.22 $0.09 44.43%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $100.00 120 129036 20313 2316 $5.70 $5.60 39.55% 2026-01-16 $110.00 120 121408 13913 1559 $2.90 $2.83 38.45% 2025-11-21 $105.00 64 46224 13060 3837 $2.61 $2.45 42.14%
	1_year
QBTS $22.53 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $25.00 29 147269 17908 9156 $1.95 $1.88 108.59% 2025-10-17 $20.00 29 132385 10937 6660 $4.00 $3.95 101.66% 2025-10-17 $22.00 29 67873 2021 3982 $2.99 $2.95 104.35% 2025-10-17 $21.00 29 55623 3490 3272 $3.45 $3.40 102.44% 2025-10-17 $18.00 29 55335 11501 7719 $5.35 $5.20 99.90% 2025-10-17 $15.00 29 36646 5451 805 $7.75 $7.70 98.44% 2025-10-17 $19.00 29 22361 3451 2035 $4.65 $4.55 101.27% 2025-10-17 $17.00 29 21537 3711 1794 $6.05 $5.95 96.97%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 121822 5246 4713 $0.24 $0.21 103.52% 2025-10-17 $14.00 29 61493 5294 3002 $0.18 $0.13 107.62% 2025-10-17 $18.00 29 52044 2905 1729 $0.78 $0.75 101.66% 2025-10-17 $16.00 29 33092 3115 556 $0.36 $0.33 101.95% 2025-10-17 $17.00 29 31628 4179 920 $0.55 $0.50 101.66%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $20.00 120 112050 8897 2503 $6.15 $6.10 98.19% 2026-01-16 $39.00 120 37415 12503 1040 $1.98 $1.76 107.81%
	1_year
ROIV $15.27 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 6508 11366 336 $1.20 $0.65 59.96%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $15.00 120 176709 37262 36812 $1.70 $1.50 44.68%
	1_year
ETHE $37.23 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-03 $40.00 15 14226 3765 622 $1.15 $1.05 66.70%
	60_days
	180_days
	1_year
CRCL $130.85 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $135.00 29 7759 4447 2085 $12.30 $11.95 90.89% 2025-10-17 $180.00 29 7650 8100 463 $4.05 $3.70 107.47% 2025-10-17 $150.00 29 7304 5624 1868 $8.30 $7.90 97.20% 2025-10-17 $170.00 29 5684 6352 201 $5.00 $4.65 103.69% 2025-10-17 $130.00 29 2430 3169 413 $14.20 $13.70 88.71%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $100.00 29 6887 4415 371 $2.50 $2.28 90.58% 2025-10-17 $120.00 29 3404 4148 946 $9.10 $8.55 93.82% 2025-10-17 $110.00 29 3247 3085 348 $5.00 $4.65 90.84% 2025-10-17 $130.00 29 1762 3284 254 $14.55 $13.90 97.46%
	60_days
	180_days
	1_year
VUZI $2.37 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $3.00 29 34393 4781 899 $0.15 $0.10 114.84%
	60_days
	180_days
	1_year
GPRO $2.30 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $3.00 29 38836 4566 1372 $0.25 $0.20 163.28% 2025-10-17 $4.00 29 27500 8070 863 $0.15 $0.05 170.31% 2025-10-17 $2.00 29 10691 4491 519 $0.65 $0.50 161.72%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $3.00 120 76107 11103 3070 $0.60 $0.50 143.75%
	1_year
ABBV $220.80 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $230.00 29 17119 11525 441 $1.76 $1.55 19.42% 2025-10-17 $220.00 29 2784 2086 339 $5.70 $5.40 20.62%
	60_days
	180_days
	1_year
PG $160.34 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $165.00 29 52908 9382 1270 $1.54 $1.48 17.84% 2025-10-17 $170.00 29 32904 9316 238 $0.52 $0.44 17.46% 2025-10-17 $160.00 29 15329 4396 525 $3.75 $3.65 19.24% 2025-10-17 $155.00 29 7809 3414 322 $7.20 $7.05 21.72%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $155.00 29 15765 4651 259 $1.36 $1.27 18.43%
	60_days
	180_days
	1_year
AXP $335.99 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $350.00 29 10785 4162 1452 $6.00 $5.80 29.33%
	60_days
	180_days
	1_year
BZUN $4.56 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5.00 29 11471 3063 490 $0.25 $0.15 67.19%
	60_days
	180_days
	1_year
NVO $58.20 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $75.00 29 92202 13869 642 $0.24 $0.20 53.32% 2025-10-17 $60.00 29 51077 6969 2121 $2.20 $2.14 43.90% 2025-10-17 $70.00 29 48606 7135 414 $0.43 $0.39 49.32% 2025-10-17 $55.00 29 28155 9164 497 $4.85 $4.75 45.34% 2025-10-17 $65.00 29 27136 7151 1975 $0.94 $0.82 45.85%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $50.00 29 65233 15536 797 $0.42 $0.35 44.63% 2025-10-17 $55.00 29 39737 8278 426 $1.40 $1.34 41.14% 2025-10-17 $45.00 29 33861 13208 628 $0.21 $0.09 52.54% 2025-10-03 $47.00 15 21531 9009 753 $0.17 $0.03 56.25% 2025-10-17 $60.00 29 10118 2737 417 $3.80 $3.70 40.92%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $60.00 64 65706 15276 1006 $4.25 $4.15 50.46%
	1_year
SPXS $3.98 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5.00 29 1132834 69864 2425 $0.05 $0.04 64.06% 2025-10-17 $4.00 29 857714 47234 4263 $0.16 $0.15 36.72% 2025-10-03 $4.00 15 199630 6234 3032 $0.11 $0.10 34.77% 2025-10-17 $7.00 29 180755 11404 277 $0.03 $0.02 109.38% 2025-10-17 $6.00 29 118837 15096 321 $0.05 $0.02 92.19% 2025-10-03 $4.50 15 62156 5665 236 $0.05 $0.03 55.47%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $4.00 29 25120 2003 577 $0.23 $0.20 47.27%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $5.00 120 629013 27809 1519 $0.24 $0.22 59.38%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $6.00 120 254382 25127 3597 $2.27 $2.21 78.91%
	1_year
VFC $14.78 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $16.00 29 48352 16243 637 $0.57 $0.47 57.23%
	60_days
	180_days
	1_year
RDDT $266.65 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-03 $290.00 15 2871 6256 231 $8.25 $7.55 71.74% 2025-10-17 $250.00 29 1205 2559 470 $30.35 $29.45 68.84%
	60_days
	180_days
	1_year
AI $17.26 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $20.00 29 193439 10187 1161 $0.34 $0.33 58.59% 2025-10-17 $17.50 29 96859 12767 1447 $1.00 $0.96 54.79% 2025-10-17 $22.50 29 72840 8249 627 $0.16 $0.13 66.21%
	60_days
	180_days
	1_year
LULU $163.46 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $180.00 29 12114 2681 1447 $2.50 $2.36 41.43% 2025-10-17 $200.00 29 11666 2254 534 $0.74 $0.66 46.53% 2025-10-17 $170.00 29 7947 3345 383 $5.00 $4.85 40.43%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $160.00 29 9636 4155 422 $5.50 $5.35 37.81% 2025-10-17 $155.00 29 4925 2069 239 $3.55 $3.40 37.77%
	60_days
	180_days
	1_year
JBLU $5.07 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-03 $5.50 15 145356 13271 542 $0.13 $0.11 62.50% 2025-10-17 $6.00 29 45889 6673 418 $0.13 $0.09 65.63%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $5.00 92 536266 28284 13166 $0.75 $0.72 68.95%
	1_year
GDS $40.14 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $45.00 29 25717 2817 2834 $2.35 $2.25 87.21%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $34.00 92 13658 8560 5033 $9.90 $9.40 81.98%
	1_year
FCEL $7.64 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $7.00 29 3237 2117 434 $1.35 $1.07 99.61%
	60_days
	180_days
	1_year
ADBE $361.91 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $400.00 29 16145 3886 1333 $2.88 $2.76 33.14%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $320.00 29 11357 2048 258 $1.28 $1.22 31.45% 2025-10-17 $315.00 29 10823 2722 225 $0.97 $0.89 32.26% 2025-10-17 $360.00 29 7166 2660 498 $11.00 $10.85 28.61% 2025-10-17 $330.00 29 5863 2421 554 $2.30 $2.12 30.27%
	60_days
	180_days
	1_year
BTBT $3.03 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $3.50 29 31998 5828 245 $0.25 $0.20 110.94% 2025-10-03 $3.00 15 30755 5668 207 $0.30 $0.25 100.00% 2025-10-03 $3.50 15 26111 4408 349 $0.15 $0.10 108.59%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $10.00 120 466630 40621 3494 $0.10 $0.05 124.22% 2026-01-16 $5.00 120 417825 35616 4597 $0.35 $0.30 114.84%
	1_year
SPXU $14.19 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 28631 2756 1273 $0.35 $0.30 39.84%
	60_days
	180_days
	1_year
KRE $64.46 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $69.00 29 797505 3399 55508 $0.55 $0.51 26.76% 2025-10-17 $67.00 29 36888 21130 957 $1.18 $1.00 29.05% 2025-10-17 $65.00 29 11781 11505 1465 $1.74 $1.37 26.49%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $59.00 29 169163 27459 315 $0.53 $0.49 32.08% 2025-10-17 $60.00 29 140538 11838 4965 $0.69 $0.65 31.18% 2025-10-17 $62.00 29 73343 13726 404 $1.18 $1.13 29.91% 2025-10-17 $65.00 29 39215 6772 459 $2.46 $2.41 29.05% 2025-10-17 $58.00 29 12869 15722 800 $0.58 $0.18 37.26%
	60_days
	180_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $52.00 64 244750 13330 11393 $0.37 $0.33 37.31% 2025-12-19 $61.00 92 94117 11294 883 $2.21 $2.15 29.08%
	1_year
NAT $3.32 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $3.50 29 238828 2695 19316 $0.15 $0.10 52.34%
	60_days
	180_days
	1_year
C $101.76 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $110.00 29 75881 3841 4858 $1.05 $1.00 31.25% 2025-10-17 $105.00 29 72631 9547 2134 $2.43 $2.38 31.91% 2025-10-17 $100.00 29 34045 10514 844 $4.90 $4.80 33.75% 2025-10-17 $95.00 29 23815 7967 328 $8.45 $8.35 37.10% 2025-10-17 $97.50 29 19511 8451 838 $6.55 $6.40 35.16%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $95.00 29 23691 4459 1135 $1.27 $1.19 32.47% 2025-10-17 $100.00 29 15407 4317 571 $2.76 $2.66 30.47%
	60_days
	180_days
	1_year
HL $11.03 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $12.00 29 42184 4072 1268 $0.43 $0.39 60.16% 2025-10-17 $10.00 29 14802 4954 203 $1.40 $1.30 59.18%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $10.00 29 121595 13709 1073 $0.30 $0.27 55.66% 2025-10-17 $11.00 29 58270 4092 1576 $0.69 $0.66 53.91%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $10.00 120 314366 31118 4317 $2.11 $2.05 62.60%
	1_year
MBLY $14.24 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 95392 10171 1092 $0.66 $0.63 57.42% 2025-10-17 $14.00 29 31703 4066 522 $1.11 $1.07 58.50%
	60_days
	180_days
	1_year
UUUU $14.08 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 21083 6340 596 $1.15 $1.05 89.94% 2025-10-17 $12.00 29 18709 6116 319 $2.65 $2.55 86.52% 2025-10-17 $14.00 29 17402 4057 996 $1.50 $1.40 86.52% 2025-10-17 $13.00 29 14679 4888 212 $2.00 $1.90 85.45%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-03 $11.50 15 17661 4236 960 $0.25 $0.15 91.80%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $12.00 120 112268 18069 1247 $3.70 $3.60 83.15%
	1_year
GLXY $33.01 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $32.50 29 24500 7082 815 $3.60 $3.50 86.57% 2025-10-17 $40.00 29 24150 3169 2437 $1.35 $1.25 90.53% 2025-10-17 $35.00 29 17813 5401 1757 $2.60 $2.45 86.96% 2025-10-17 $25.00 29 16232 3621 999 $8.60 $8.50 89.06% 2025-10-17 $30.00 29 14766 6995 1432 $5.00 $4.80 86.82% 2025-10-17 $27.50 29 13159 6839 1017 $6.80 $6.60 92.19% 2025-10-17 $37.50 29 12669 6092 285 $1.90 $1.75 89.11% 2025-10-17 $47.50 29 11794 5770 223 $0.60 $0.45 97.27%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $35.00 120 33180 8453 4085 $5.90 $5.70 86.96%
	1_year
NVAX $8.40 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $10.00 29 51763 10433 3663 $0.33 $0.23 80.27% 2025-10-17 $9.00 29 18028 3432 332 $0.53 $0.47 75.98%
	60_days
	180_days
	1_year
APLD $19.85 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $19.00 29 25366 6147 627 $2.89 $2.81 107.32% 2025-10-17 $20.00 29 20181 3588 1057 $2.44 $2.36 107.72%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $19.00 29 134519 2090 1026 $1.70 $1.70 92.87%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $15.00 120 65563 15449 864 $6.90 $6.75 100.34%
	1_year
CSX $32.77 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $35.00 29 19775 6593 282 $0.35 $0.25 28.76%
	60_days
	180_days
	1_year
VZ $44.19 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $46.00 29 202525 12531 416 $0.18 $0.17 14.55% 2025-10-17 $45.00 29 105438 14045 1512 $0.44 $0.40 14.89% 2025-10-17 $47.00 29 101199 12721 331 $0.08 $0.05 15.33% 2025-10-17 $44.00 29 81461 12100 633 $0.90 $0.86 15.43%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $42.00 29 93756 8867 218 $0.32 $0.30 21.68% 2025-10-17 $43.00 29 58985 6404 626 $0.59 $0.56 21.49%
	60_days
	180_days
	1_year
TGT $88.93 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $100.00 29 130159 6666 862 $0.52 $0.51 33.59% 2025-10-17 $105.00 29 35313 6162 386 $0.30 $0.25 37.65% 2025-10-17 $95.00 29 27556 4952 1027 $1.20 $1.13 31.91% 2025-10-17 $90.00 29 19547 4371 640 $2.87 $2.79 32.48%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $85.00 29 31739 5697 279 $1.44 $1.39 29.74% 2025-10-17 $90.00 29 18122 5336 561 $3.50 $3.40 28.22%
	60_days
	180_days
	1_year
DNN $2.54 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $2.50 29 326010 52357 5505 $0.25 $0.20 69.53% 2025-10-17 $2.00 29 98900 18919 369 $0.60 $0.55 75.00% 2025-10-17 $3.00 29 18184 2503 486 $0.10 $0.05 74.22%
	60_days
	180_days
	1_year
COTY $4.31 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5.00 29 27359 3561 819 $0.10 $0.05 55.47% 2025-10-17 $4.00 29 23090 3298 2215 $0.50 $0.40 53.52%
	60_days
	180_days
	1_year
VXX $33.28 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $45.00 29 10096 2869 357 $1.21 $1.11 110.21% 2025-10-17 $33.00 29 7131 2817 321 $2.93 $2.79 70.07% 2025-10-17 $34.00 29 4742 2237 464 $2.71 $2.51 75.20%
	60_days
	180_days
	1_year
ETSY $60.66 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $55.00 29 17245 8661 230 $7.10 $6.95 52.54% 2025-10-17 $65.00 29 15417 5628 231 $1.86 $1.75 49.88% 2025-10-17 $70.00 29 15253 5371 531 $0.85 $0.73 50.88% 2025-10-17 $60.00 29 13680 6727 244 $3.80 $3.65 49.68%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $50.00 29 29670 5049 1227 $0.40 $0.33 50.64%
	60_days
	180_days
	1_year
LUV $32.15 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $32.50 29 81159 12620 1548 $1.34 $1.29 40.53% 2025-10-17 $35.00 29 51539 8180 912 $0.52 $0.47 39.84% 2025-10-17 $37.50 29 26474 2929 1014 $0.20 $0.15 41.60%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $30.00 29 84707 10102 511 $0.61 $0.58 39.55% 2025-10-17 $32.50 29 78279 8117 3231 $1.60 $1.55 37.35% 2025-10-10 $29.00 22 14602 3568 557 $0.30 $0.21 41.90%
	60_days
	180_days
	1_year
HAE $49.94 09-17 15:59	30_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $50.00 29 2380 2428 1034 $2.45 $1.85 41.75%
	60_days
	180_days
	1_year
RBLX $135.44 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $130.00 29 5396 2851 397 $11.05 $10.85 51.73% 2025-10-17 $135.00 29 4477 3386 212 $8.35 $8.10 51.16%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $115.00 29 11445 2484 407 $1.42 $1.34 52.30% 2025-10-17 $120.00 29 4530 2114 259 $2.33 $2.16 51.16%
	60_days
	180_days
	1_year
RIOT $17.60 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 97583 13191 2711 $3.25 $3.20 83.79% 2025-10-17 $18.00 29 81194 13299 1260 $1.57 $1.52 83.69% 2025-10-17 $17.00 29 75139 10051 2133 $2.02 $1.97 83.01% 2025-10-17 $21.00 29 71583 4554 4184 $0.74 $0.69 87.70% 2025-10-17 $20.00 29 57394 6850 344 $0.92 $0.89 85.25% 2025-10-17 $25.00 29 32209 3639 281 $0.32 $0.29 96.88% 2025-10-17 $19.00 29 29600 6699 3472 $1.20 $1.06 81.64%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 103586 5062 2270 $0.54 $0.52 78.71% 2025-10-17 $10.00 29 98927 12344 1776 $0.07 $0.03 104.69% 2025-10-17 $13.00 29 68435 6943 935 $0.19 $0.16 82.23%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $35.00 120 734804 65188 3130 $0.65 $0.60 93.07% 2026-01-16 $20.00 120 370765 32890 1584 $2.49 $2.44 82.18% 2025-11-21 $21.00 64 229531 11839 3057 $1.45 $1.43 86.57%
	1_year
OPAD $4.60 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5.00 29 38702 5434 3753 $0.90 $0.80 184.38% 2025-10-17 $2.50 29 21116 6023 737 $2.20 $2.10 109.38% 2025-10-17 $7.50 29 10414 4014 1404 $0.50 $0.30 202.73%
	60_days
	180_days
	1_year
MMM $155.16 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $160.00 29 11211 4331 226 $3.10 $2.98 28.19%
	60_days
	180_days
	1_year
NEXT $6.53 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $8.00 29 9940 2042 687 $0.20 $0.10 75.00%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $13.00 120 467424 24927 34099 $0.15 $0.10 79.88%
	1_year
OWL $18.57 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $19.00 29 60363 12303 4213 $0.55 $0.45 34.57% 2025-10-17 $20.00 29 12940 3947 342 $0.25 $0.15 34.18%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $18.00 29 48434 10953 2917 $0.45 $0.35 32.52%
	60_days
	180_days
	1_year
SEI $33.29 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $40.00 29 9753 2689 1077 $1.10 $0.95 79.69%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $30.00 29 25500 8396 4052 $1.65 $1.45 78.91%
	60_days
	180_days
	1_year
LAES $3.70 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $4.00 29 116623 11819 4931 $0.35 $0.30 105.08% 2025-10-17 $3.00 29 10176 2931 343 $0.85 $0.75 94.14%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $5.00 92 269984 27029 3069 $0.35 $0.30 95.31% 2025-12-19 $4.00 92 136465 23912 4220 $0.55 $0.45 83.98% 2026-01-16 $5.00 120 98747 15746 1382 $0.40 $0.30 86.72%
	1_year
CZR $25.43 09-17 15:59	30_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $21.00 29 435952 24979 32890 $0.19 $0.13 50.98%
	60_days
	180_days
	1_year
GSAT $34.28 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $40.00 29 17468 3495 2495 $1.00 $0.85 68.36%
	60_days
	180_days
	1_year
NVTS $6.45 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $7.00 29 119001 3547 8680 $0.55 $0.50 98.05%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $8.00 120 98327 8399 1048 $0.95 $0.90 96.09% 2026-01-16 $10.00 120 95456 8021 1275 $0.60 $0.55 98.93%
	1_year
ROKU $98.34 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $100.00 29 11018 4222 709 $4.65 $4.50 47.22%
	60_days
	180_days
	1_year
CELH $56.35 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $57.50 29 32849 4374 2349 $2.67 $2.59 48.63% 2025-10-17 $65.00 29 28891 3823 838 $0.72 $0.67 49.07% 2025-10-17 $60.00 29 15264 2584 419 $1.76 $1.70 48.39%
	60_days
	180_days
	1_year
CVS $74.02 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $80.00 29 17901 2903 546 $0.67 $0.61 29.74%
	60_days
	180_days
	1_year
ENPH $38.72 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $45.00 29 61857 6028 1835 $1.11 $1.07 68.65% 2025-10-17 $40.00 29 53977 6185 2747 $2.56 $2.50 68.48% 2025-10-17 $50.00 29 32961 4054 617 $0.45 $0.41 69.14% 2025-10-17 $35.00 29 7931 2695 658 $5.35 $5.20 71.63%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $30.00 29 34777 3181 624 $0.41 $0.38 72.46% 2025-10-17 $35.00 29 13555 5122 516 $1.44 $1.31 66.85%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $50.00 64 102732 15197 2824 $1.83 $1.76 77.34%
	1_year
BLNK $1.37 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $2.00 29 24490 4394 216 $0.10 $0.05 151.56% 2025-10-17 $1.50 29 9485 4219 360 $0.20 $0.05 112.50%
	60_days
	180_days
	1_year
SKYT $12.35 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $16.00 29 12024 2941 1488 $0.35 $0.20 86.33%
	60_days
	180_days
	1_year
FSLR $210.71 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $220.00 29 15655 2658 5794 $8.20 $7.90 49.13% 2025-10-17 $250.00 29 12592 7592 524 $1.77 $1.57 48.41%
	60_days
	180_days
	1_year
XNET $8.17 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $9.00 29 16345 2506 327 $0.60 $0.55 94.14% 2025-10-17 $8.00 29 7041 3191 242 $1.00 $0.85 89.84%
	60_days
	180_days
	1_year
PR $13.59 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 45809 15119 719 $0.20 $0.10 41.99% 2025-10-17 $14.00 29 6414 2446 418 $0.50 $0.35 43.56%
	60_days
	180_days
	1_year
OCGN $1.32 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $1.50 29 23474 2882 777 $0.10 $0.05 90.63% 2025-10-17 $1.00 29 19015 3414 1525 $0.40 $0.30 98.44%
	60_days
	180_days
	1_year
RILY $7.56 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $10.00 29 23975 9272 1164 $0.49 $0.35 128.91% 2025-10-17 $7.50 29 10325 2315 1368 $1.17 $1.02 124.22%
	60_days
	180_days
	1_year
OKLO $95.25 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $105.00 29 3971 2197 250 $6.70 $6.50 92.82% 2025-10-17 $90.00 29 3655 2494 811 $12.75 $12.40 90.36%
	60_days
	180_days
	1_year
USB $49.63 09-17 15:59	30_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $47.50 29 15831 3300 395 $0.92 $0.85 31.54%
	60_days
	180_days
	1_year
XBI $93.78 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $100.00 29 213066 22668 8548 $0.96 $0.91 27.88% 2025-10-17 $95.00 29 113839 6095 15277 $2.54 $2.44 28.41% 2025-10-17 $103.00 29 12144 2683 1279 $0.58 $0.45 29.35% 2025-10-17 $94.00 29 11556 16498 14061 $3.75 $2.48 35.41%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $90.00 29 24736 22488 257 $1.47 $1.20 27.95% 2025-10-17 $92.00 29 11187 3556 3750 $2.12 $1.80 27.05%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $95.00 64 12467 12359 1720 $4.00 $3.50 28.68%
	1_year
SDS $14.95 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 6643 3612 445 $0.50 $0.30 29.88%
	60_days
	180_days
	1_year
HOLX $68.26 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $70.00 29 331 3098 690 $7.10 $2.85 72.71% 2025-10-17 $67.50 29 285 2499 689 $8.30 $4.00 73.58%
	60_days
	180_days
	1_year
SOUN $15.11 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $15.00 29 1242024 130853 14893 $1.60 $1.57 87.30% 2025-10-17 $18.00 29 163573 15116 532 $0.75 $0.73 95.70% 2025-10-17 $17.00 29 121753 6713 2341 $0.95 $0.93 92.38% 2025-10-17 $20.00 29 90959 8326 330 $0.50 $0.48 102.93% 2025-10-17 $16.00 29 83711 12409 3053 $1.26 $1.20 90.53% 2025-10-17 $14.00 29 72297 10567 2701 $2.09 $2.03 84.77% 2025-10-17 $13.00 29 44206 6970 802 $2.71 $2.66 84.38% 2025-10-03 $15.00 15 33437 2654 1251 $1.22 $1.18 87.99% 2025-10-10 $15.00 22 31558 3607 1610 $1.43 $1.37 87.11%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $12.00 29 53512 6716 944 $0.31 $0.27 82.62% 2025-10-17 $13.00 29 32499 3645 295 $0.55 $0.52 82.03% 2025-10-17 $14.00 29 14115 4005 300 $1.00 $0.91 85.74%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2026-01-16 $20.00 120 382835 28298 1368 $1.79 $1.75 93.36% 2026-01-16 $21.00 120 137251 9569 1609 $1.62 $1.58 94.34% 2026-01-16 $15.00 120 123324 19240 2551 $3.15 $3.05 88.48%
	1_year
UAMY $5.57 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $5.00 29 37520 12796 412 $1.15 $1.05 124.61% 2025-10-17 $7.50 29 32739 6528 2347 $0.35 $0.25 128.52%
	60_days
	180_days
	1_year
BMY $46.15 09-17 15:59	30_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $45.00 29 50398 11083 290 $1.31 $1.25 34.52% 2025-10-17 $46.00 29 28393 4955 1527 $1.81 $1.73 35.21%
	60_days
	180_days
	1_year
DOW $24.54 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $27.50 29 164415 20354 672 $0.42 $0.39 47.75% 2025-10-17 $30.00 29 124350 12268 1848 $0.15 $0.12 49.81% 2025-10-17 $25.00 29 30576 4613 207 $1.16 $1.12 47.85%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $22.50 29 60029 8661 576 $0.51 $0.47 46.88% 2025-10-17 $25.00 29 41499 6044 374 $1.50 $1.46 43.65%
	60_days
	180_days
	1_year
LRCX $121.89 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $125.00 29 5411 3544 491 $4.55 $4.30 41.64%
	60_days
	180_days
	1_year
HLT $266.32 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $290.00 29 8367 2176 980 $0.90 $0.75 22.93%
	60_days
	180_days
	1_year
MSTU $5.01 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $7.00 29 36133 6445 335 $0.15 $0.10 104.69% 2025-10-17 $6.00 29 26056 4005 517 $0.25 $0.20 92.58% 2025-10-03 $6.00 15 19306 2991 373 $0.15 $0.10 96.88% 2025-10-17 $5.00 29 12936 2102 208 $0.60 $0.55 97.27%
	60_days
	180_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-12-19 $5.00 92 242118 21040 6631 $1.05 $1.00 101.17% 2025-12-19 $6.00 92 126500 12887 1168 $0.75 $0.70 104.49%
	1_year
ARM $153.40 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $170.00 29 10842 2973 1359 $2.88 $2.72 46.94% 2025-10-17 $160.00 29 10587 3850 770 $5.65 $5.50 47.03% 2025-10-17 $155.00 29 5624 2372 269 $7.80 $7.65 47.96% 2025-10-17 $150.00 29 3548 2001 207 $10.30 $10.10 48.29%
	60_days
	180_days
	1_year
^RUT $2407.22 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $2500.00 29 3532 6632 1245 $24.90 $24.10 21.12%
	60_days
	180_days
	1_year
XRT $87.65 09-17 15:59	30_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $85.00 29 13378 3747 6421 $1.59 $1.18 27.06% 2025-10-03 $82.00 15 12096 3750 3750 $0.55 $0.25 32.67%
	60_days
	180_days		Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-11-21 $80.00 64 17449 11819 2001 $1.25 $0.90 27.86%
	1_year
OPI $0.55 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $1.00 29 44988 4107 2096 $0.15 $0.10 343.75% 2025-10-17 $0.50 29 10925 2403 687 $0.25 $0.15 271.88%
	60_days
	180_days
	1_year
TTD $45.40 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $60.00 29 185169 16739 762 $0.27 $0.25 62.70% 2025-10-17 $55.00 29 107733 14934 1295 $0.55 $0.51 57.81% 2025-10-17 $50.00 29 70992 7207 968 $1.24 $1.21 53.96% 2025-10-17 $57.50 29 41235 8791 356 $0.40 $0.34 60.40% 2025-10-17 $52.50 29 30625 5453 288 $0.82 $0.77 55.71%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $45.00 29 24501 3918 421 $2.46 $2.41 50.32%
	60_days
	180_days
	1_year
DUK $121.07 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $125.00 29 11611 3231 440 $1.10 $1.00 18.16%
	60_days
	180_days
	1_year
CONY $7.14 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $7.00 29 43681 2651 2608 $0.20 $0.15 14.26%
	60_days
	180_days
	1_year
MO $65.51 09-17 15:59	30_days	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $67.50 29 16055 2088 252 $0.64 $0.60 18.36%	Expiration Strike DaysLeft Liquidity OpenInterest Volume Ask Bid IV 2025-10-17 $65.00 29 50107 6114 243 $1.13 $1.10 18.07% 2025-10-17 $60.00 29 23321 3047 360 $0.17 $0.13 22.46%
	60_days
	180_days
	1_year