Symbol	Period	CALL	PUT
★QQQ $589.93 -1.24 -0.21% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $600.00 28 $6.78 (-0.76 -10.08% 09-17) 286282 46196 8830 $6.79 $6.73 16.28% 2025-10-17 $610.00 28 $3.32 (-0.56 -14.43% 09-17) 174246 21106 5890 $3.32 $3.27 15.16% 2025-10-17 $605.00 28 $4.73 (-0.81 -14.62% 09-17) 120942 23691 1941 $4.82 $4.76 15.64% 2025-10-17 $590.00 28 $11.98 (-0.96 -7.42% 09-17) 116065 27897 4625 $12.13 $12.04 17.97% 2025-10-17 $595.00 28 $9.32 (-0.75 -7.45% 09-17) 110788 24590 2123 $9.23 $9.16 17.05% 2025-10-17 $620.00 28 $1.48 (-0.43 -22.51% 09-17) 95233 9829 2590 $1.47 $1.43 14.61% 2025-10-17 $615.00 28 $2.20 (-0.59 -21.15% 09-17) 77351 10554 1002 $2.22 $2.18 14.80% 2025-10-17 $625.00 28 $0.95 (-0.31 -24.60% 09-17) 57972 9116 234 $0.96 $0.92 14.52%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $560.00 28 $3.36 (-0.24 -6.67% 09-17) 743749 52066 30811 $3.41 $3.37 20.37% 2025-10-17 $530.00 28 $1.30 (-0.14 -9.72% 09-17) 598777 17229 26832 $1.34 $1.31 25.73% 2025-10-17 $475.00 28 $0.37 (-0.05 -11.90% 09-17) 501659 49466 300 $0.40 $0.38 36.69% 2025-10-17 $535.00 28 $1.53 (-0.13 -7.83% 09-17) 453899 16234 25464 $1.55 $1.51 24.83% 2025-10-17 $500.00 28 $0.62 (-0.08 -11.43% 09-17) 377489 36440 561 $0.64 $0.62 31.47% 2025-10-17 $510.00 28 $0.73 (-0.14 -16.09% 09-17) 341007 34683 4622 $0.81 $0.78 29.57% 2025-10-17 $570.00 28 $4.78 (-0.19 -3.82% 09-17) 301521 33779 11368 $4.81 $4.76 18.56% 2025-10-17 $550.00 28 $2.43 (-0.16 -6.18% 09-17) 219757 31395 2242 $2.45 $2.41 22.14% 2025-10-17 $505.00 28 $0.72 (-0.05 -6.49% 09-17) 210879 26092 868 $0.72 $0.69 30.52%
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $550.00 42 $4.19 (-0.14 -3.23% 09-17) 52000 10447 1602 $4.24 $4.16 22.05% 2025-10-31 $551.00 42 $5.31 (+0.80 +17.74% 09-17) 48109 12603 652 $4.36 $4.27 21.91% 2025-10-31 $530.00 42 $2.41 (-0.16 -6.23% 09-17) 47077 6382 2370 $2.54 $2.47 25.03% 2025-10-31 $540.00 42 $3.20 (-0.14 -4.19% 09-17) 35075 4215 2054 $3.27 $3.20 23.55% 2025-10-31 $535.00 42 $2.75 (-0.22 -7.41% 09-17) 31262 6160 548 $2.88 $2.81 24.29% 2025-10-31 $555.00 42 $5.01 (+0.09 +1.83% 09-17) 30793 4833 1671 $4.84 $4.76 21.29% 2025-10-31 $560.00 42 $5.47 (-0.19 -3.36% 09-17) 27767 5405 948 $5.53 $5.45 20.51%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $790.00 119 $0.04 (-0.02 -33.33% 09-17) 383651 22633 1450 $0.06 $0.03 18.26%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $550.00 91 $9.00 (-0.27 -2.91% 09-17) 261988 23338 885 $9.14 $9.10 20.95%
	1年
★SPY $659.19 -0.74 -0.11% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $700.00 28 $0.28 (-0.08 -22.22% 09-17) 273599 12024 2664 $0.28 $0.27 11.34% 2025-10-17 $670.00 28 $4.58 (-0.70 -13.26% 09-17) 266661 27002 7475 $4.62 $4.58 11.86% 2025-10-17 $680.00 28 $1.84 (-0.44 -19.30% 09-17) 236217 22125 4016 $1.89 $1.86 11.18% 2025-10-17 $660.00 28 $9.57 (-0.76 -7.36% 09-17) 209159 26131 6729 $9.49 $9.44 13.11% 2025-10-17 $685.00 28 $1.13 (-0.22 -16.30% 09-17) 173104 6295 2248 $1.14 $1.13 10.99% 2025-10-17 $675.00 28 $3.00 (-0.53 -15.01% 09-17) 167607 10590 5039 $3.01 $2.98 11.44% 2025-10-17 $730.00 28 $0.05 (-0.01 -16.67% 09-17) 163725 4755 2640 $0.06 $0.05 14.31% 2025-10-17 $665.00 28 $6.86 (-0.69 -9.14% 09-17) 144379 15787 3547 $6.78 $6.74 12.42% 2025-10-17 $655.00 28 $12.70 (-0.84 -6.20% 09-17) 117170 21110 996 $12.70 $12.65 13.94% 2025-10-17 $690.00 28 $0.68 (-0.21 -23.60% 09-17) 89835 4771 522 $0.69 $0.68 10.96%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $405.00 28 $0.05 (-0.01 -16.67% 09-17) 1657784 103778 2889 $0.05 $0.04 58.40% 2025-10-17 $530.00 28 $0.35 (-0.07 -16.67% 09-17) 1628655 107212 585 $0.35 $0.34 35.57% 2025-10-17 $590.00 28 $0.98 (-0.10 -9.26% 09-17) 1172710 47859 12995 $0.94 $0.93 23.84% 2025-10-17 $580.00 28 $0.74 (-0.14 -15.91% 09-17) 992529 64834 572 $0.77 $0.76 25.76% 2025-10-17 $600.00 28 $1.18 (-0.17 -12.59% 09-17) 960306 83692 5288 $1.20 $1.18 22.06% 2025-10-17 $560.00 28 $0.56 (-0.06 -9.68% 09-17) 888054 57246 839 $0.55 $0.54 29.71%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $665.00 42 $9.58 (-0.89 -8.50% 09-17) 174023 29131 466 $9.63 $9.58 13.43% 2025-10-31 $700.00 42 $0.74 (-0.18 -19.57% 09-17) 126377 5382 1004 $0.74 $0.73 11.34% 2025-10-31 $660.00 42 $12.66 (-0.74 -5.52% 09-17) 122359 19088 1072 $12.52 $12.47 14.15% 2025-10-31 $675.00 42 $5.24 (-0.59 -10.12% 09-17) 38709 4490 572 $5.17 $5.13 12.31%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $560.00 42 $0.97 (-0.11 -10.19% 09-17) 1342483 114240 796 $0.97 $0.95 27.14% 2025-10-31 $625.00 42 $4.07 (-0.19 -4.46% 09-17) 356298 24845 8598 $4.00 $3.97 17.36%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $840.00 119 $0.03 (-0.01 -25.00% 09-17) 785848 23404 1058 $0.04 $0.03 14.75% 2026-01-16 $825.00 119 $0.05 (-0.01 -16.67% 09-17) 659377 17470 5021 $0.05 $0.04 14.06% 2026-01-16 $835.00 119 $0.04 (-0.01 -20.00% 09-17) 510084 14501 2003 $0.04 $0.03 14.45%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $400.00 91 $0.51 (-0.05 -8.93% 09-17) 829090 28156 2774 $0.53 $0.52 44.58% 2025-12-19 $450.00 91 $0.88 (-0.04 -4.35% 09-17) 578453 20581 818 $0.88 $0.87 37.82%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $250.00 272 $0.81 (-0.01 -1.22% 09-17) 413923 13519 2506 $0.78 $0.76 50.12%
★XLK $271.46 -0.88 -0.32% 09-17 15:59 关注	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $255.00 28 $1.38 (-0.31 -18.34% 09-17) 4740 10715 216 $1.80 $1.10 24.04% 2025-10-17 $215.00 28 $0.20 (+0.00 +0.00% 09-16) 1188 2583 2714 $2.29 $0.05 54.99%
	60天
	180天
	1年
★SMH $305.29 -1.95 -0.63% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $320.00 28 $4.15 (-0.88 -17.50% 09-17) 4377 3709 1600 $4.65 $4.15 29.11% 2025-10-17 $310.00 28 $8.25 (-0.75 -8.33% 09-17) 4081 7001 848 $8.55 $7.90 30.59%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $250.00 28 $0.68 (+0.01 +1.49% 09-17) 14841 10506 586 $0.79 $0.56 43.41% 2025-10-17 $270.00 28 $1.50 (-0.01 -0.66% 09-17) 8647 9116 911 $1.62 $1.24 35.51% 2025-10-17 $285.00 28 $3.30 (+0.25 +8.20% 09-17) 3359 3051 516 $3.25 $2.88 30.78% 2025-10-17 $290.00 28 $3.97 (+0.05 +1.28% 09-17) 3095 3928 351 $4.20 $3.75 29.50%
	60天
	180天
	1年
★GLD $337.07 -2.54 -0.75% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $355.00 28 $1.39 (-0.88 -38.77% 09-17) 387564 89258 503 $1.39 $1.33 17.71% 2025-10-17 $350.00 28 $2.26 (-1.14 -33.53% 09-17) 275468 51120 1703 $2.23 $2.18 17.48% 2025-10-17 $340.00 28 $5.45 (-1.80 -24.83% 09-17) 252633 126130 3689 $5.40 $5.25 17.59% 2025-10-17 $345.00 28 $3.55 (-1.48 -29.42% 09-17) 107675 37330 8613 $3.55 $3.40 17.51% 2025-10-17 $360.00 28 $0.88 (-0.59 -40.14% 09-17) 87393 11516 1307 $0.88 $0.84 18.16% 2025-10-17 $380.00 28 $0.29 (-0.05 -14.71% 09-17) 74159 9146 318 $0.24 $0.21 21.90% 2025-10-17 $470.00 28 $0.05 (+0.00 +0.00% 09-17) 65159 5881 1203 $0.06 $0.03 43.65% 2025-10-17 $335.00 28 $7.79 (-2.21 -22.10% 09-17) 61371 24863 7756 $7.85 $7.65 17.74%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $320.00 28 $0.89 (+0.07 +8.54% 09-17) 283561 56061 4330 $0.95 $0.89 15.85% 2025-10-17 $328.00 28 $2.27 (+0.29 +14.65% 09-17) 56977 11505 767 $2.34 $2.28 15.11% 2025-10-17 $250.00 28 $0.04 (+0.00 +0.00% 09-16) 54469 3347 900 $0.05 $0.03 40.23% 2025-10-17 $325.00 28 $1.60 (+0.18 +12.68% 09-17) 51214 3004 3834 $1.67 $1.61 15.30%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-31 $395.00 103 $1.22 (-0.33 -21.29% 09-17) 249341 11171 2125 $1.22 $1.20 20.09% 2026-01-16 $380.00 119 $2.80 (-0.72 -20.45% 09-17) 133712 11600 1201 $2.81 $2.76 19.26% 2025-12-19 $390.00 91 $1.25 (-0.32 -20.38% 09-17) 104556 10459 1280 $1.23 $1.18 20.09% 2025-12-19 $370.00 91 $2.92 (-0.73 -20.00% 09-17) 81546 9868 2534 $2.91 $2.84 18.89%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $250.00 119 $0.15 (+0.00 +0.00% 09-16) 222304 16472 900 $0.15 $0.11 22.80%
	1年
★SLV $37.81 -0.78 -2.02% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 28 $0.44 (-0.23 -34.33% 09-17) 1883439 104978 8822 $0.44 $0.43 28.03% 2025-10-17 $39.00 28 $0.65 (-0.35 -35.00% 09-17) 386346 22278 7010 $0.67 $0.65 26.81% 2025-10-17 $35.00 28 $3.05 (-0.70 -18.67% 09-17) 376923 86911 11214 $3.05 $2.97 27.83% 2025-10-17 $42.00 28 $0.19 (-0.10 -34.48% 09-17) 358649 23308 258 $0.19 $0.18 30.37% 2025-10-17 $38.00 28 $1.01 (-0.45 -30.82% 09-17) 343014 35807 4255 $1.03 $1.00 26.12% 2025-10-17 $41.00 28 $0.28 (-0.16 -36.36% 09-17) 303220 18019 941 $0.29 $0.28 29.25% 2025-10-17 $37.00 28 $1.50 (-0.60 -28.57% 09-17) 228861 15830 9563 $1.54 $1.50 25.73% 2025-10-17 $41.50 28 $0.23 (-0.11 -32.35% 09-17) 203376 19192 491 $0.24 $0.22 30.08% 2025-10-10 $40.00 21 $0.31 (-0.23 -42.59% 09-17) 177839 2811 6417 $0.33 $0.31 28.22% 2025-10-17 $45.00 28 $0.06 (-0.04 -40.00% 09-17) 147206 11993 1169 $0.08 $0.06 36.13%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $37.00 28 $0.65 (+0.21 +47.73% 09-17) 750699 19833 23673 $0.67 $0.65 23.78% 2025-10-17 $36.00 28 $0.34 (+0.12 +54.55% 09-17) 700694 36101 4548 $0.33 $0.32 23.10% 2025-10-17 $35.00 28 $0.17 (+0.06 +54.55% 09-17) 483009 42463 2502 $0.17 $0.15 24.12% 2025-10-17 $38.00 28 $1.18 (+0.39 +49.37% 09-17) 403087 16148 16113 $1.17 $1.14 24.51% 2025-10-17 $34.00 28 $0.08 (+0.02 +33.33% 09-17) 185586 17840 308 $0.09 $0.07 25.78% 2025-10-10 $36.00 21 $0.26 (+0.11 +73.33% 09-17) 170699 13906 1356 $0.26 $0.24 23.83% 2025-10-17 $36.50 28 $0.50 (+0.19 +61.29% 09-17) 161213 14019 901 $0.48 $0.46 23.44%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $50.00 119 $0.27 (-0.10 -27.03% 09-17) 1287051 54816 7710 $0.29 $0.27 33.99% 2026-01-16 $60.00 119 $0.10 (-0.03 -23.08% 09-17) 937901 25766 5394 $0.11 $0.10 41.21% 2026-01-16 $40.00 119 $1.51 (-0.34 -18.38% 09-17) 898729 53176 3098 $1.53 $1.50 27.78% 2025-12-19 $45.00 91 $0.43 (-0.13 -23.21% 09-17) 837269 42592 4272 $0.45 $0.43 31.49% 2025-12-19 $50.00 91 $0.17 (-0.07 -29.17% 09-17) 684136 23883 1514 $0.19 $0.18 35.25% 2025-11-21 $40.00 63 $0.94 (-0.29 -23.58% 09-17) 667401 27364 2688 $0.94 $0.93 28.08% 2025-12-19 $40.00 91 $1.26 (-0.32 -20.25% 09-17) 526439 37148 1862 $1.27 $1.24 28.13% 2025-12-19 $39.00 91 $1.53 (-0.43 -21.94% 09-17) 386113 34174 1568 $1.58 $1.54 27.56% 2026-01-16 $35.00 119 $3.79 (-0.62 -14.06% 09-17) 363709 59895 2084 $3.85 $3.75 26.05%
	1年
★IBIT $65.66 -0.70 -1.06% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 28 $1.16 (-0.35 -23.18% 09-17) 1828846 136281 19973 $1.18 $1.16 36.57% 2025-10-17 $80.00 28 $0.17 (-0.06 -26.09% 09-17) 1067826 103985 1199 $0.19 $0.17 42.29% 2025-10-17 $68.00 28 $1.77 (-0.45 -20.27% 09-17) 465501 28656 20969 $1.79 $1.75 36.67% 2025-10-17 $75.00 28 $0.42 (-0.14 -25.00% 09-17) 212739 18222 1308 $0.43 $0.41 38.48% 2025-10-17 $65.00 28 $3.15 (-0.57 -15.32% 09-17) 159721 54521 1733 $3.20 $3.10 38.18% 2025-10-17 $69.00 28 $1.45 (-0.38 -20.77% 09-17) 131626 9630 1514 $1.45 $1.43 36.45% 2025-10-17 $66.00 28 $2.63 (-0.52 -16.51% 09-17) 102549 9415 3290 $2.65 $2.61 37.35% 2025-10-17 $67.00 28 $2.17 (-0.49 -18.42% 09-17) 94534 9611 1283 $2.18 $2.15 36.84% 2025-10-17 $60.00 28 $6.75 (-0.65 -8.78% 09-17) 90448 32616 235 $6.75 $6.65 43.63%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $60.00 28 $0.78 (+0.01 +1.30% 09-17) 822379 73999 3531 $0.79 $0.77 38.18% 2025-10-17 $63.00 28 $1.47 (+0.06 +4.26% 09-17) 385249 19827 13517 $1.48 $1.45 35.35% 2025-10-17 $58.00 28 $0.52 (-0.04 -7.14% 09-17) 149369 13985 408 $0.54 $0.52 40.97% 2025-10-17 $65.00 28 $2.20 (+0.10 +4.76% 09-17) 127426 23026 1054 $2.23 $2.18 34.16% 2025-10-17 $55.00 28 $0.32 (-0.01 -3.03% 09-17) 113624 6581 426 $0.33 $0.32 46.09% 2025-10-17 $50.00 28 $0.18 (-0.01 -5.26% 09-17) 105199 6227 337 $0.19 $0.18 57.03% 2025-10-17 $62.00 28 $1.19 (+0.04 +3.48% 09-17) 99527 10370 1243 $1.20 $1.17 36.18%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $80.00 42 $0.44 (-0.05 -10.20% 09-17) 1208567 103222 515 $0.44 $0.42 42.29% 2025-10-31 $70.00 42 $1.84 (-0.32 -14.81% 09-17) 969290 135811 1844 $1.86 $1.82 38.57% 2025-10-31 $71.00 42 $1.57 (-0.28 -15.14% 09-17) 261335 26091 2107 $1.59 $1.56 38.65% 2025-10-31 $72.00 42 $1.37 (-0.22 -13.84% 09-17) 63270 4953 1238 $1.36 $1.33 38.79% 2025-10-31 $67.00 42 $2.93 (-0.35 -10.67% 09-17) 54175 6448 713 $2.93 $2.89 38.72% 2025-10-31 $68.00 42 $2.51 (-0.40 -13.75% 09-17) 53704 5030 610 $2.52 $2.49 38.53%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $56.00 42 $0.64 (+0.03 +4.92% 09-17) 53038 4221 1001 $0.62 $0.59 42.09%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $90.00 63 $0.41 (-0.03 -6.82% 09-17) 1261287 78813 6675 $0.41 $0.39 48.24% 2026-01-16 $100.00 119 $0.71 (-0.04 -5.33% 09-17) 1190949 53848 1175 $0.71 $0.69 49.49% 2025-12-19 $90.00 91 $0.80 (-0.05 -5.88% 09-17) 736649 24480 3105 $0.80 $0.79 47.34% 2025-12-19 $75.00 91 $2.66 (-0.23 -7.96% 09-17) 492986 25978 1442 $2.65 $2.63 44.18% 2025-12-19 $100.00 91 $0.42 (-0.02 -4.55% 09-17) 457035 15501 1553 $0.43 $0.42 50.54% 2026-01-16 $80.00 119 $2.56 (-0.18 -6.57% 09-17) 455955 40591 2121 $2.59 $2.54 46.51% 2026-01-16 $115.00 119 $0.32 (-0.02 -5.88% 09-17) 439589 26144 1259 $0.35 $0.32 52.78% 2025-11-21 $80.00 63 $0.97 (-0.09 -8.49% 09-17) 372266 22837 2293 $0.97 $0.95 43.70% 2026-01-16 $70.00 119 $5.21 (-0.39 -6.96% 09-17) 358499 58906 2304 $5.25 $5.15 46.41%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $70.00 182 $7.15 (-0.40 -5.30% 09-17) 123185 14784 2448 $7.20 $7.10 48.15%
★ETHA $34.21 +0.22 +0.63% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $35.00 28 $2.35 (+0.09 +3.98% 09-17) 499250 58918 3278 $2.36 $2.33 69.24% 2025-10-17 $45.00 28 $0.35 (-0.01 -2.78% 09-17) 395744 22057 1854 $0.36 $0.35 72.66% 2025-10-17 $42.00 28 $0.65 (+0.05 +8.33% 09-17) 276384 30101 2893 $0.65 $0.62 71.39% 2025-10-17 $37.00 28 $1.63 (+0.05 +3.16% 09-17) 220800 11047 11037 $1.64 $1.60 69.14% 2025-10-17 $40.00 28 $0.90 (+0.00 +0.00% 09-17) 131630 15048 2953 $0.94 $0.90 70.12% 2025-10-17 $36.00 28 $1.96 (+0.06 +3.16% 09-17) 113066 26721 1470 $2.00 $1.93 69.43% 2025-10-17 $33.00 28 $3.30 (+0.15 +4.76% 09-17) 50439 17659 358 $3.35 $3.25 69.58% 2025-10-17 $38.00 28 $1.34 (+0.06 +4.69% 09-17) 33365 4448 477 $1.36 $1.32 69.29%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 28 $0.89 (-0.07 -7.29% 09-17) 524259 25419 4085 $0.89 $0.88 66.21% 2025-10-17 $34.00 28 $2.47 (-0.10 -3.89% 09-17) 67544 7998 432 $2.45 $2.42 64.84% 2025-10-17 $28.00 28 $0.49 (-0.06 -10.91% 09-17) 62149 2517 697 $0.50 $0.49 68.75% 2025-10-17 $26.00 28 $0.28 (-0.01 -3.45% 09-17) 49276 4300 269 $0.29 $0.27 73.05% 2025-10-17 $29.00 28 $0.67 (-0.05 -6.94% 09-17) 45204 2329 1585 $0.68 $0.65 67.33% 2025-10-17 $31.00 28 $1.21 (-0.05 -3.97% 09-17) 44929 4003 210 $1.19 $1.17 65.82% 2025-10-17 $32.00 28 $1.53 (-0.13 -7.83% 09-17) 41607 4976 245 $1.55 $1.52 65.48%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $40.00 119 $3.55 (+0.08 +2.31% 09-17) 403304 36058 1582 $3.60 $3.55 71.58% 2026-01-16 $35.00 119 $5.33 (+0.12 +2.30% 09-17) 102346 15523 3125 $5.35 $5.25 72.27% 2026-01-16 $45.00 119 $2.44 (+0.14 +6.09% 09-17) 100377 8421 1449 $2.43 $2.38 71.48%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $30.00 119 $3.02 (-0.08 -2.58% 09-17) 68083 8476 1649 $3.05 $2.97 65.80%
	1年
★EEM $53.27 +0.24 +0.45% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $54.00 28 $0.73 (+0.13 +21.67% 09-17) 427024 122275 100105 $0.74 $0.50 17.43% 2025-10-17 $53.00 28 $1.24 (+0.18 +16.98% 09-17) 149027 33555 522 $1.25 $1.19 18.36% 2025-10-17 $55.00 28 $0.39 (+0.08 +25.81% 09-17) 79751 11354 21338 $0.59 $0.37 20.61% 2025-10-17 $54.50 28 $0.54 (+0.11 +25.58% 09-17) 69932 2187 6056 $0.58 $0.52 17.68%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $49.50 28 $0.14 (-0.01 -6.67% 09-17) 145906 7418 3074 $0.14 $0.12 19.97% 2025-10-17 $53.00 28 $0.73 (-0.07 -8.75% 09-17) 56833 7237 958 $0.73 $0.69 14.06%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $53.00 119 $2.21 (+0.16 +7.80% 09-17) 286001 75778 5145 $2.29 $2.12 17.68% 2025-11-21 $54.00 63 $1.31 (+0.20 +18.02% 09-17) 235990 17833 19675 $1.27 $1.20 17.87% 2025-12-19 $55.00 91 $1.12 (+0.15 +15.46% 09-17) 177658 54655 1030 $1.11 $0.95 16.99% 2025-11-21 $57.00 63 $0.37 (+0.10 +37.04% 09-17) 171373 18803 3802 $0.35 $0.30 16.75%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $47.00 91 $0.29 (+0.01 +3.57% 09-17) 990344 158340 50002 $0.30 $0.20 20.80% 2025-12-19 $40.00 91 $0.08 (-0.04 -33.33% 09-17) 826334 88481 3172 $0.10 $0.05 31.25% 2025-12-19 $41.00 91 $0.10 (-0.07 -41.18% 09-17) 821021 82920 9107 $0.12 $0.07 29.98% 2025-12-19 $45.00 91 $0.20 (+0.02 +11.11% 09-17) 734947 102772 6333 $0.21 $0.14 23.68%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $50.00 182 $4.80 (+0.40 +9.09% 09-17) 69469 85176 4525 $5.10 $4.00 21.97% 2026-03-20 $60.00 182 $0.42 (+0.00 +0.00% 09-16) 55138 16546 16500 $0.76 $0.47 18.73%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $40.00 182 $0.41 (+0.00 +0.00% 07-21) 228515 22296 5000 $0.27 $0.19 27.20% 2026-03-20 $36.00 182 $0.25 (+0.00 +0.00% 07-25) 221740 36679 2500 $0.20 $0.06 33.01% 2026-03-20 $39.00 182 $0.45 (+0.00 +0.00% 06-26) 134052 12188 10955 $0.24 $0.16 28.37% 2026-03-20 $45.00 182 $0.45 (+0.00 +0.00% 09-16) 125684 69269 5000 $0.88 $0.39 25.95%
★URA $44.50 +0.09 +0.21% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $44.00 28 $2.50 (+0.02 +0.81% 09-17) 20728 9242 777 $2.50 $2.35 43.75% 2025-10-17 $45.00 28 $2.10 (+0.10 +5.00% 09-17) 11469 2185 866 $2.00 $1.90 43.34%
	60天
	180天
	1年
★NVDA $170.21 -4.62 -2.64% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $200.00 28 $0.52 (-0.37 -41.57% 09-17) 1116219 54201 8663 $0.53 $0.52 36.67% 2025-10-17 $195.00 28 $0.80 (-0.58 -42.03% 09-17) 894979 41043 7981 $0.80 $0.79 35.62% 2025-10-17 $190.00 28 $1.25 (-0.89 -41.59% 09-17) 770113 40280 15742 $1.27 $1.25 35.11% 2025-10-17 $185.00 28 $2.03 (-1.28 -38.67% 09-17) 744773 54206 29967 $2.04 $2.00 34.97% 2025-10-17 $180.00 28 $3.22 (-1.85 -36.49% 09-17) 620095 61579 26760 $3.25 $3.20 35.32% 2025-10-17 $210.00 28 $0.27 (-0.14 -34.15% 09-17) 467004 26103 2156 $0.27 $0.26 39.55% 2025-10-17 $220.00 28 $0.15 (-0.07 -31.82% 09-17) 383334 23661 812 $0.16 $0.15 42.87% 2025-10-17 $170.00 28 $7.35 (-3.00 -28.99% 09-17) 230109 36470 20530 $7.45 $7.35 37.55% 2025-10-17 $175.00 28 $4.99 (-2.38 -32.29% 09-17) 217860 37684 18085 $5.05 $4.95 36.28% 2025-10-17 $230.00 28 $0.08 (-0.03 -27.27% 09-17) 190235 10657 868 $0.09 $0.08 45.31%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $160.00 28 $2.99 (+0.81 +37.16% 09-17) 1186935 46159 14130 $2.96 $2.95 36.68% 2025-10-17 $150.00 28 $1.29 (+0.29 +29.00% 09-17) 1012096 61333 17090 $1.29 $1.27 40.50% 2025-10-17 $100.00 28 $0.07 (+0.00 +0.00% 09-17) 915209 59803 519 $0.07 $0.06 75.78% 2025-10-17 $155.00 28 $1.98 (+0.52 +35.62% 09-17) 608423 35892 10693 $1.96 $1.94 38.49% 2025-10-17 $145.00 28 $0.85 (+0.14 +19.72% 09-17) 579076 53955 1694 $0.86 $0.84 42.82% 2025-10-17 $140.00 28 $0.59 (+0.07 +13.46% 09-17) 521509 31426 1432 $0.59 $0.58 45.56% 2025-10-17 $170.00 28 $6.48 (+1.78 +37.87% 09-17) 484140 78628 7800 $6.45 $6.40 33.90% 2025-10-17 $110.00 28 $0.11 (-0.01 -8.33% 09-17) 462805 25956 2099 $0.11 $0.10 67.19% 2025-10-17 $120.00 28 $0.18 (-0.01 -5.26% 09-17) 432010 26675 911 $0.18 $0.17 59.28% 2025-10-17 $80.00 28 $0.02 (-0.01 -33.33% 09-17) 367400 22524 844 $0.03 $0.02 94.53%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $190.00 42 $2.24 (-1.21 -35.07% 09-17) 232596 27997 2894 $2.28 $2.24 35.55% 2025-10-24 $185.00 35 $2.60 (-1.50 -36.59% 09-17) 74310 5151 3040 $2.63 $2.59 35.05% 2025-10-24 $190.00 35 $1.68 (-1.06 -38.69% 09-17) 61369 4896 1306 $1.71 $1.68 34.90% 2025-10-24 $180.00 35 $3.94 (-1.91 -32.65% 09-17) 27808 4168 2537 $4.00 $3.90 35.66%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $300.00 119 $0.16 (-0.03 -15.79% 09-17) 1320669 39107 2207 $0.17 $0.16 41.80% 2025-12-19 $200.00 91 $4.15 (-1.31 -23.99% 09-17) 532100 54488 5010 $4.20 $4.15 38.90% 2025-12-19 $300.00 91 $0.08 (-0.01 -11.11% 09-17) 519430 17893 1436 $0.08 $0.07 43.65% 2025-11-21 $180.00 63 $7.80 (-2.25 -22.39% 09-17) 511108 122716 5649 $7.90 $7.80 41.24% 2025-12-19 $220.00 91 $1.67 (-0.61 -26.75% 09-17) 471214 33177 1755 $1.69 $1.66 38.78% 2025-11-21 $200.00 63 $2.73 (-1.07 -28.16% 09-17) 444152 32717 6395 $2.77 $2.74 39.69%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $120.00 119 $1.36 (+0.11 +8.80% 09-17) 1654558 74660 1918 $1.37 $1.35 43.97% 2026-01-16 $100.00 119 $0.51 (+0.03 +6.25% 09-17) 1640056 73603 2669 $0.52 $0.50 50.73% 2026-01-16 $130.00 119 $2.29 (+0.24 +11.71% 09-17) 971177 43132 2444 $2.31 $2.29 41.63%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $200.00 182 $9.78 (-1.87 -16.05% 09-17) 288836 35038 2378 $9.85 $9.75 41.27% 2026-06-18 $200.00 272 $14.60 (-2.15 -12.84% 09-17) 201861 35732 1391 $14.70 $14.55 42.50%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $90.00 272 $1.24 (+0.01 +0.81% 09-17) 818899 36191 1841 $1.24 $1.21 46.92% 2026-03-20 $100.00 182 $1.01 (+0.04 +4.12% 09-17) 785343 25482 6265 $1.02 $1.00 47.07% 2026-06-18 $100.00 272 $2.03 (+0.15 +7.98% 09-17) 702537 31077 1322 $1.92 $1.89 44.62%
★TSLA $425.59 +4.04 +0.96% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $700.00 28 $0.27 (+0.02 +8.00% 09-17) 360020 17165 8073 $0.29 $0.27 71.44% 2025-10-17 $600.00 28 $1.53 (+0.10 +6.99% 09-17) 130884 11506 2548 $1.56 $1.53 67.92% 2025-10-17 $450.00 28 $18.45 (+0.93 +5.31% 09-17) 95076 10436 10468 $18.50 $18.40 57.84% 2025-10-17 $500.00 28 $7.80 (+0.30 +4.00% 09-17) 66914 10134 6172 $7.80 $7.70 60.78% 2025-10-17 $660.00 28 $0.64 (+0.12 +23.08% 09-17) 41604 5933 429 $0.59 $0.55 70.46% 2025-10-17 $550.00 28 $3.40 (+0.15 +4.62% 09-17) 37520 9903 1652 $3.45 $3.35 64.53% 2025-10-17 $570.00 28 $2.47 (+0.11 +4.66% 09-17) 34761 4795 428 $2.50 $2.46 65.99% 2025-10-17 $670.00 28 $0.48 (+0.05 +11.63% 09-17) 33342 2393 1356 $0.50 $0.46 70.80% 2025-10-17 $650.00 28 $0.68 (+0.03 +4.62% 09-17) 32926 4251 530 $0.70 $0.66 70.19% 2025-10-17 $640.00 28 $0.87 (+0.15 +20.83% 09-17) 28360 4120 260 $0.82 $0.78 69.78%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $300.00 28 $1.27 (-0.10 -7.30% 09-17) 104675 15297 921 $1.28 $1.24 71.02% 2025-10-17 $320.00 28 $1.87 (-0.18 -8.78% 09-17) 102260 10550 1322 $1.88 $1.85 65.04% 2025-10-17 $200.00 28 $0.27 (-0.03 -10.00% 09-17) 76328 11977 319 $0.30 $0.26 111.52% 2025-10-17 $330.00 28 $2.34 (-0.26 -10.00% 09-17) 54453 9535 581 $2.37 $2.32 62.57% 2025-10-17 $340.00 28 $3.00 (-0.31 -9.37% 09-17) 45924 7909 2515 $3.05 $2.97 60.51% 2025-10-17 $290.00 28 $1.07 (-0.08 -6.96% 09-17) 45084 5246 328 $1.08 $1.05 74.44%
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $330.00 35 $3.90 (-0.35 -8.24% 09-17) 22498 6786 446 $4.00 $3.90 64.51%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $960.00 119 $2.35 (+0.15 +6.82% 09-17) 710543 31852 1225 $2.37 $2.35 71.53% 2025-12-19 $960.00 91 $1.18 (+0.08 +7.27% 09-17) 462457 41139 1630 $1.21 $1.17 73.65% 2026-01-16 $600.00 119 $16.80 (+0.60 +3.70% 09-17) 153537 24970 1479 $16.85 $16.75 63.04% 2025-11-21 $500.00 63 $20.50 (+0.76 +3.85% 09-17) 127772 19261 21343 $20.65 $20.50 63.16% 2025-12-19 $500.00 91 $27.15 (+1.15 +4.42% 09-17) 105343 23554 8863 $27.15 $27.00 61.07% 2026-01-16 $500.00 119 $33.40 (+1.29 +4.02% 09-17) 94269 28724 2772 $33.50 $33.30 60.36%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $200.00 119 $1.69 (-0.11 -6.11% 09-17) 371045 27143 2170 $1.71 $1.67 72.69% 2025-12-19 $200.00 91 $1.19 (-0.13 -9.85% 09-17) 207556 18268 965 $1.24 $1.20 78.34%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $960.00 272 $13.90 (+0.11 +0.80% 09-17) 552032 128648 1437 $14.00 $13.80 67.86% 2026-06-18 $700.00 272 $29.85 (+0.35 +1.19% 09-17) 119219 40460 5442 $30.20 $29.90 64.11%
★MSFT $509.91 +0.76 +0.15% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $530.00 28 $4.60 (-0.36 -7.26% 09-17) 36586 10791 3738 $4.85 $4.70 20.78% 2025-10-17 $525.00 28 $6.10 (-0.40 -6.15% 09-17) 19852 5296 850 $6.30 $6.20 20.91% 2025-10-17 $545.00 28 $1.92 (-0.31 -13.90% 09-17) 17833 2953 263 $2.06 $2.01 20.66% 2025-10-17 $535.00 28 $3.38 (-0.47 -12.21% 09-17) 17703 5824 286 $3.65 $3.55 20.61%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $450.00 28 $0.78 (-0.17 -17.89% 09-17) 52921 7523 556 $0.78 $0.74 26.69% 2025-10-17 $490.00 28 $4.36 (-0.59 -11.92% 09-17) 22986 5346 1321 $4.45 $4.35 20.76% 2025-10-17 $470.00 28 $1.82 (-0.33 -15.35% 09-17) 21439 3371 393 $1.79 $1.74 23.46%
	60天
	180天
	1年
★AVGO $345.89 -14.02 -3.90% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $400.00 28 $2.20 (-1.90 -46.34% 09-17) 79445 11023 8895 $2.28 $2.17 40.87% 2025-10-17 $420.00 28 $1.03 (-0.88 -46.07% 09-17) 29017 2062 2018 $1.08 $1.02 42.24% 2025-10-17 $370.00 28 $6.93 (-5.01 -41.96% 09-17) 18623 3799 3959 $7.10 $6.90 39.89% 2025-10-17 $360.00 28 $9.80 (-6.76 -40.82% 09-17) 17506 6195 2597 $10.15 $9.95 39.97% 2025-10-17 $390.00 28 $3.25 (-2.66 -45.01% 09-17) 16234 4289 713 $3.30 $3.20 40.20% 2025-10-17 $380.00 28 $4.77 (-3.69 -43.62% 09-17) 15274 4861 2499 $4.90 $4.70 40.06% 2025-10-17 $410.00 28 $1.49 (-1.33 -47.16% 09-17) 14484 2656 724 $1.56 $1.48 41.48% 2025-10-17 $350.00 28 $14.10 (-7.95 -36.05% 09-17) 9878 3046 3775 $14.25 $13.90 40.44%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $180.00 28 $0.05 (-0.03 -37.50% 09-17) 19925 3695 409 $0.09 $0.03 83.98% 2025-10-17 $280.00 28 $1.31 (+0.28 +27.18% 09-17) 19678 3887 302 $1.35 $1.29 49.87% 2025-10-17 $300.00 28 $2.69 (+0.92 +51.98% 09-17) 18636 4689 919 $2.67 $2.57 44.36% 2025-10-17 $270.00 28 $1.01 (+0.18 +21.69% 09-17) 17972 4298 212 $1.03 $0.96 53.05% 2025-10-17 $310.00 28 $3.90 (+1.37 +54.15% 09-17) 14636 3116 2010 $3.95 $3.80 42.46%
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $150.00 119 $0.61 (+0.06 +10.91% 09-17) 60579 9466 1320 $0.64 $0.54 69.39%
	1年
★ANET $142.83 +0.67 +0.47% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $150.00 28 $4.50 (+0.34 +8.17% 09-17) 22736 14310 688 $4.60 $4.40 45.74%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $130.00 28 $2.25 (-0.05 -2.17% 09-17) 3138 2167 237 $2.35 $2.10 44.73%
	60天
	180天
	1年
★AMD $159.09 -1.36 -0.85% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $210.00 28 $0.28 (-0.12 -30.00% 09-17) 160046 7831 3503 $0.29 $0.27 50.49% 2025-10-17 $180.00 28 $2.00 (-0.40 -16.67% 09-17) 138227 20528 5025 $2.03 $1.97 45.39% 2025-10-17 $200.00 28 $0.52 (-0.16 -23.53% 09-17) 130854 13168 1834 $0.53 $0.50 48.68% 2025-10-17 $220.00 28 $0.16 (-0.09 -36.00% 09-17) 94709 9002 201 $0.17 $0.15 52.64% 2025-10-17 $175.00 28 $2.85 (-0.45 -13.64% 09-17) 69111 11391 1042 $2.88 $2.83 44.91% 2025-10-17 $190.00 28 $1.00 (-0.26 -20.63% 09-17) 69019 7637 1657 $1.02 $0.98 46.85% 2025-10-17 $170.00 28 $4.00 (-0.61 -13.23% 09-17) 63501 16466 2922 $4.10 $4.00 44.86% 2025-10-17 $185.00 28 $1.47 (-0.26 -15.03% 09-17) 52213 7811 382 $1.43 $1.39 46.00% 2025-10-17 $165.00 28 $5.60 (-0.80 -12.50% 09-17) 52092 11655 3191 $5.70 $5.60 44.78%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $130.00 28 $0.65 (+0.04 +6.56% 09-17) 196164 25250 388 $0.66 $0.63 48.73% 2025-10-17 $140.00 28 $1.60 (+0.12 +8.11% 09-17) 136259 14304 1656 $1.61 $1.58 44.90% 2025-10-17 $135.00 28 $1.00 (+0.05 +5.26% 09-17) 130849 20987 352 $1.04 $1.00 46.78% 2025-10-17 $145.00 28 $2.50 (+0.19 +8.23% 09-17) 81712 15312 1609 $2.53 $2.47 43.77% 2025-10-17 $120.00 28 $0.28 (-0.01 -3.45% 09-17) 67412 5577 1462 $0.31 $0.28 54.30% 2025-10-17 $150.00 28 $3.75 (+0.20 +5.63% 09-17) 65039 17345 2787 $3.85 $3.75 42.82%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $390.00 91 $0.03 (-0.01 -25.00% 09-17) 846583 30344 931 $0.03 $0.02 58.59% 2026-01-16 $200.00 119 $5.60 (-0.50 -8.20% 09-17) 196820 30317 5123 $5.65 $5.55 48.08% 2026-01-16 $180.00 119 $10.00 (-0.70 -6.54% 09-17) 98490 16071 847 $10.05 $9.95 48.08% 2026-01-16 $230.00 119 $2.48 (-0.25 -9.16% 09-17) 82309 8926 2120 $2.48 $2.41 49.34%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $100.00 63 $0.37 (+0.00 +0.00% 09-17) 116904 9206 1231 $0.39 $0.36 58.98%
	1年
★AMZN $231.64 -2.38 -1.02% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $250.00 28 $1.51 (-0.67 -30.73% 09-17) 536779 51006 24150 $1.58 $1.53 26.93% 2025-10-17 $255.00 28 $0.94 (-0.45 -32.37% 09-17) 133039 13071 3901 $0.98 $0.94 27.10% 2025-10-17 $245.00 28 $2.43 (-0.90 -27.03% 09-17) 113288 15626 4632 $2.52 $2.46 26.99% 2025-10-17 $240.00 28 $3.80 (-1.20 -24.00% 09-17) 107527 23483 6833 $3.95 $3.85 27.44% 2025-10-17 $235.00 28 $5.65 (-1.58 -21.85% 09-17) 86482 22083 4126 $5.90 $5.80 27.99% 2025-10-17 $260.00 28 $0.60 (-0.29 -32.58% 09-17) 85801 10728 1531 $0.63 $0.59 27.69% 2025-10-17 $270.00 28 $0.26 (-0.12 -31.58% 09-17) 81159 8978 790 $0.28 $0.25 29.27% 2025-10-17 $265.00 28 $0.42 (-0.16 -27.59% 09-17) 52635 4743 975 $0.41 $0.38 28.37% 2025-10-17 $230.00 28 $8.17 (-1.93 -19.11% 09-17) 40846 17902 1664 $8.45 $8.30 28.84%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $210.00 28 $1.17 (+0.22 +23.16% 09-17) 133546 15085 3074 $1.13 $1.09 29.44% 2025-10-17 $200.00 28 $0.53 (+0.09 +20.45% 09-17) 131472 13927 1544 $0.52 $0.49 32.86% 2025-10-17 $220.00 28 $2.71 (+0.45 +19.91% 09-17) 96221 14475 2044 $2.65 $2.60 27.01% 2025-10-17 $190.00 28 $0.26 (+0.04 +18.18% 09-17) 93446 6344 1286 $0.27 $0.25 37.06% 2025-10-17 $185.00 28 $0.20 (+0.03 +17.65% 09-17) 88919 6701 939 $0.20 $0.18 39.26% 2025-10-17 $195.00 28 $0.36 (+0.04 +12.50% 09-17) 87585 9018 1140 $0.37 $0.34 34.91% 2025-10-17 $205.00 28 $0.76 (+0.12 +18.75% 09-17) 86784 8020 1522 $0.75 $0.72 30.98% 2025-10-17 $215.00 28 $1.77 (+0.30 +20.41% 09-17) 80534 9814 2697 $1.73 $1.68 28.13% 2025-10-17 $175.00 28 $0.12 (+0.01 +9.09% 09-17) 57502 5609 882 $0.12 $0.09 44.14% 2025-10-17 $180.00 28 $0.16 (+0.02 +14.29% 09-17) 51309 5488 580 $0.16 $0.13 41.94%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $250.00 119 $9.55 (-1.15 -10.75% 09-17) 174088 27330 3550 $9.75 $9.65 31.54% 2026-01-16 $300.00 119 $1.43 (-0.23 -13.86% 09-17) 148197 12981 1094 $1.47 $1.42 30.65% 2025-12-19 $235.00 91 $13.65 (-1.62 -10.61% 09-17) 86261 24392 1168 $13.90 $13.75 33.09% 2026-01-16 $240.00 119 $13.40 (-1.60 -10.67% 09-17) 84346 13650 941 $13.65 $13.55 32.40% 2025-11-21 $260.00 63 $3.50 (-0.67 -16.07% 09-17) 81563 12856 6018 $3.55 $3.45 31.82%
	1年
★GOOG $249.85 -1.56 -0.62% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $260.00 28 $4.70 (-1.00 -17.54% 09-17) 22631 7247 2067 $4.80 $4.65 30.80% 2025-10-17 $265.00 28 $3.35 (-0.85 -20.24% 09-17) 18209 3814 1227 $3.45 $3.35 30.87% 2025-10-17 $245.00 28 $11.58 (-1.67 -12.60% 09-17) 13944 5139 985 $11.75 $11.60 32.24% 2025-10-17 $250.00 28 $8.75 (-1.50 -14.63% 09-17) 9511 4360 985 $8.95 $8.75 31.58% 2025-10-17 $275.00 28 $1.72 (-0.53 -23.56% 09-17) 7934 5343 884 $1.99 $1.72 32.88%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $190.00 28 $0.25 (-0.05 -16.67% 09-17) 188456 14407 9979 $0.28 $0.23 48.54% 2025-10-17 $170.00 28 $0.12 (-0.01 -7.69% 09-17) 36780 4330 246 $0.13 $0.10 57.72% 2025-10-17 $200.00 28 $0.39 (-0.06 -13.33% 09-17) 35836 5366 260 $0.41 $0.37 43.46% 2025-10-17 $220.00 28 $1.10 (-0.05 -4.35% 09-17) 28475 5648 427 $1.12 $1.06 34.79%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $260.00 119 $15.40 (-1.42 -8.44% 09-17) 33928 10363 950 $15.60 $15.40 34.67%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $250.00 272 $31.70 (-1.32 -4.00% 09-17) 32127 12613 2142 $31.90 $31.55 37.16%
★WMT $104.26 +0.83 +0.80% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $110.00 28 $0.67 (+0.13 +24.07% 09-17) 57336 9104 2651 $0.72 $0.65 21.70% 2025-10-17 $115.00 28 $0.16 (+0.00 +0.00% 09-17) 39993 6100 4813 $0.28 $0.16 24.37% 2025-10-17 $105.00 28 $2.22 (+0.35 +18.72% 09-17) 32567 8368 2462 $2.40 $2.28 22.97% 2025-10-10 $104.00 21 $2.88 (+0.85 +41.87% 09-17) 24369 2628 2355 $2.58 $2.49 23.41% 2025-10-10 $107.00 21 $1.14 (+0.24 +26.67% 09-17) 19552 2487 2286 $1.28 $1.17 22.71% 2025-10-17 $100.00 28 $5.99 (+1.19 +24.79% 09-17) 6837 7938 1091 $5.90 $5.45 28.59%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $97.50 28 $0.55 (-0.08 -12.70% 09-17) 26425 3402 2317 $0.59 $0.50 23.78% 2025-10-17 $100.00 28 $0.96 (-0.14 -12.73% 09-17) 24957 3026 2625 $0.97 $0.87 21.90% 2025-10-17 $95.00 28 $0.37 (+0.01 +2.78% 09-17) 12058 4107 307 $0.39 $0.28 26.27%
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $90.00 119 $1.13 (-0.11 -8.87% 09-17) 45379 9667 1353 $1.22 $1.08 25.82%
	1年
★TJX $140.04 +0.51 +0.37% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $140.00 28 $2.94 (-0.11 -3.61% 09-17) 26641 2582 1177 $3.10 $3.05 19.23% 2025-10-17 $145.00 28 $0.95 (-0.08 -7.77% 09-17) 9533 3389 318 $1.07 $0.95 17.80% 2025-10-17 $135.00 28 $6.50 (+0.20 +3.17% 09-17) 3883 2612 323 $6.65 $6.40 22.75%
	60天
	180天
	1年
★AAPL $238.97 +0.83 +0.35% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-10 $250.00 21 $1.46 (-0.17 -10.43% 09-17) 260181 22543 12640 $1.51 $1.46 21.61% 2025-10-17 $260.00 28 $0.60 (-0.15 -20.00% 09-17) 252886 18914 2732 $0.62 $0.60 21.63% 2025-10-17 $250.00 28 $2.01 (-0.20 -9.05% 09-17) 173907 38752 8236 $2.08 $1.99 21.67% 2025-10-17 $300.00 28 $0.02 (-0.01 -33.33% 09-17) 160440 10185 219 $0.03 $0.02 30.08% 2025-10-17 $240.00 28 $5.90 (+0.07 +1.20% 09-17) 125109 34165 5018 $5.90 $5.80 23.34% 2025-10-17 $255.00 28 $1.10 (-0.17 -13.39% 09-17) 108311 14786 2947 $1.15 $1.10 21.52% 2025-10-17 $265.00 28 $0.34 (-0.12 -26.09% 09-17) 84383 6651 766 $0.37 $0.35 22.44% 2025-10-17 $280.00 28 $0.11 (-0.02 -15.38% 09-17) 72169 3997 349 $0.10 $0.09 25.44% 2025-10-17 $270.00 28 $0.22 (-0.09 -29.03% 09-17) 60626 5372 296 $0.23 $0.21 23.37% 2025-10-17 $275.00 28 $0.15 (-0.05 -25.00% 09-17) 55453 3919 697 $0.15 $0.13 24.41%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $210.00 28 $0.54 (-0.07 -11.48% 09-17) 341089 29097 2148 $0.54 $0.52 29.76% 2025-10-17 $200.00 28 $0.30 (-0.05 -14.29% 09-17) 193066 18553 323 $0.31 $0.29 34.55% 2025-10-10 $220.00 21 $0.73 (-0.17 -18.89% 09-17) 146074 7334 5204 $0.78 $0.75 26.50% 2025-10-17 $220.00 28 $1.12 (-0.17 -13.18% 09-17) 130144 21976 1737 $1.11 $1.06 25.73% 2025-10-17 $215.00 28 $0.75 (-0.11 -12.79% 09-17) 126822 16149 326 $0.76 $0.73 27.66%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $250.00 35 $2.60 (-0.20 -7.14% 09-17) 20477 5290 522 $2.70 $2.61 22.03%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $300.00 119 $0.62 (-0.08 -11.43% 09-17) 804419 48513 1024 $0.63 $0.60 23.06% 2026-01-16 $270.00 119 $3.30 (-0.20 -5.71% 09-17) 466805 77775 954 $3.35 $3.25 23.27% 2025-11-21 $265.00 63 $1.92 (-0.33 -14.67% 09-17) 302404 40578 1082 $1.97 $1.92 23.71%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $200.00 119 $2.21 (-0.14 -5.96% 09-17) 733221 43491 2322 $2.23 $2.20 27.41% 2026-01-16 $195.00 119 $1.72 (-0.22 -11.34% 09-17) 324972 18882 1780 $1.78 $1.75 28.30%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $300.00 272 $4.00 (-0.20 -4.76% 09-17) 70150 12288 1649 $4.15 $4.00 24.56%
★META $775.48 -3.51 -0.45% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $850.00 28 $4.70 (-1.50 -24.19% 09-17) 9024 4973 576 $4.85 $4.65 29.43% 2025-10-17 $800.00 28 $16.10 (-2.55 -13.67% 09-17) 7096 7378 2515 $16.35 $15.80 29.70% 2025-10-17 $780.00 28 $24.32 (-3.16 -11.50% 09-17) 4762 2143 1871 $24.95 $24.55 30.40% 2025-10-17 $775.00 28 $26.95 (-3.30 -10.91% 09-17) 3991 3572 807 $27.50 $27.10 30.61%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $700.00 28 $4.25 (-0.10 -2.30% 09-17) 9908 4703 957 $4.25 $4.05 31.53%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $800.00 119 $51.25 (-2.75 -5.09% 09-17) 14681 13148 962 $51.80 $51.20 34.98%
	1年
★KWEB $42.59 +1.16 +2.80% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $45.00 28 $0.87 (+0.37 +74.00% 09-17) 191238 22199 6878 $0.90 $0.85 37.21% 2025-10-17 $43.00 28 $1.52 (+0.53 +53.54% 09-17) 78210 23827 11017 $1.58 $1.40 36.33% 2025-10-17 $41.00 28 $2.60 (+0.79 +43.65% 09-17) 30042 43207 9379 $2.80 $2.16 39.77% 2025-10-17 $40.00 28 $3.26 (+0.87 +36.40% 09-17) 28996 40446 1721 $3.55 $3.10 42.24% 2025-10-17 $42.00 28 $1.99 (+0.63 +46.32% 09-17) 19797 21059 1439 $2.23 $1.87 39.72% 2025-10-17 $47.00 28 $0.46 (+0.20 +76.92% 09-17) 10801 7146 1258 $0.53 $0.26 39.31% 2025-10-17 $48.00 28 $0.33 (+0.14 +73.68% 09-17) 8398 14194 276 $0.74 $0.22 50.20% 2025-10-17 $44.00 28 $1.14 (+0.41 +56.16% 09-17) 8172 13188 886 $1.26 $0.71 38.01% 2025-10-17 $46.00 28 $0.64 (+0.29 +82.86% 09-17) 6286 18730 4457 $2.00 $0.62 52.91%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $38.00 28 $0.21 (-0.09 -30.00% 09-17) 376823 14455 20721 $0.22 $0.18 33.40% 2025-10-17 $39.00 28 $0.34 (-0.17 -33.33% 09-17) 41042 12843 359 $0.35 $0.26 32.47% 2025-10-17 $40.00 28 $0.53 (-0.26 -32.91% 09-17) 9748 5823 3214 $0.80 $0.40 38.28%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $50.00 91 $0.90 (+0.24 +36.36% 09-17) 226913 60008 3054 $0.99 $0.85 37.92% 2026-01-16 $43.00 119 $3.05 (+0.72 +30.90% 09-17) 213852 25648 823 $3.00 $2.93 32.59% 2025-12-19 $45.00 91 $2.03 (+0.49 +31.82% 09-17) 153075 61199 843 $2.10 $1.89 35.89% 2026-01-16 $50.00 119 $1.03 (+0.23 +28.75% 09-17) 138633 36907 6190 $1.08 $0.90 34.45% 2026-01-16 $40.00 119 $4.55 (+0.80 +21.33% 09-17) 129925 74631 12534 $4.60 $4.20 33.11% 2026-02-20 $42.00 154 $3.65 (+0.65 +21.67% 09-17) 83990 95751 1048 $4.30 $3.40 36.33%
	1年
★FXI $41.62 +0.58 +1.40% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $42.00 28 $1.07 (+0.26 +32.10% 09-17) 212799 176131 12675 $1.12 $0.84 27.20% 2025-10-17 $45.00 28 $0.32 (+0.09 +39.13% 09-17) 205240 108442 437 $0.40 $0.25 30.96% 2025-10-17 $44.00 28 $0.49 (+0.14 +40.00% 09-17) 179633 36882 4723 $0.50 $0.43 28.08% 2025-10-17 $43.00 28 $0.70 (+0.17 +32.08% 09-17) 89344 7687 19680 $0.80 $0.63 28.57% 2025-10-17 $41.00 28 $1.62 (+0.39 +31.71% 09-17) 84017 21637 329 $1.62 $1.55 27.25% 2025-10-17 $40.00 28 $2.27 (+0.45 +24.73% 09-17) 52774 50167 4133 $2.35 $2.02 29.83% 2025-10-17 $47.00 28 $0.14 (+0.07 +100.00% 09-17) 31083 4405 6105 $0.23 $0.06 34.47% 2025-10-17 $39.00 28 $3.05 (+0.50 +19.61% 09-17) 13869 18702 2090 $3.10 $2.60 30.86%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $36.00 28 $0.13 (+0.05 +62.50% 09-17) 50525 19739 202 $0.16 $0.05 36.91% 2025-10-17 $42.00 28 $1.35 (-0.26 -16.15% 09-17) 37064 10465 810 $1.35 $1.26 24.07% 2025-10-17 $41.00 28 $0.85 (-0.17 -16.67% 09-17) 18418 4238 5025 $1.04 $0.79 28.08% 2025-10-17 $40.00 28 $0.49 (-0.15 -23.44% 09-17) 14911 10884 448 $0.70 $0.47 29.15%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $40.00 91 $3.20 (+0.42 +15.11% 09-17) 512981 102758 1157 $3.25 $3.15 28.64% 2025-11-21 $43.00 63 $1.36 (+0.22 +19.30% 09-17) 131459 26814 5065 $1.41 $1.31 28.47% 2025-11-21 $44.00 63 $0.96 (+0.12 +14.29% 09-17) 109797 28978 1157 $1.11 $1.00 29.00%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $40.00 63 $0.97 (-0.09 -8.49% 09-17) 176238 27391 887 $0.98 $0.92 24.27%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $40.00 182 $2.01 (-0.14 -6.51% 09-17) 211270 20498 5661 $2.03 $1.95 23.95%
★UNH $341.65 +1.87 +0.55% 09-17 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $400.00 28 $1.51 (-0.19 -11.18% 09-17) 29348 9975 2014 $1.64 $1.50 40.02% 2025-10-17 $350.00 28 $10.25 (+0.00 +0.00% 09-17) 23583 7106 2345 $10.45 $10.30 36.05% 2025-10-17 $380.00 28 $3.10 (-0.29 -8.55% 09-17) 17575 7376 856 $3.15 $3.00 36.97% 2025-10-17 $360.00 28 $6.90 (-0.32 -4.43% 09-17) 12276 3806 1175 $7.05 $6.90 35.96% 2025-10-17 $370.00 28 $4.55 (-0.25 -5.21% 09-17) 10805 4484 1320 $4.70 $4.50 36.27% 2025-10-17 $340.00 28 $15.05 (+0.40 +2.73% 09-17) 4607 5613 622 $15.20 $14.75 36.91%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $300.00 28 $1.78 (-0.49 -21.59% 09-17) 30632 7037 485 $1.79 $1.72 36.89% 2025-10-17 $320.00 28 $4.80 (-1.00 -17.24% 09-17) 8726 3310 576 $4.90 $4.75 34.21% 2025-10-17 $270.00 28 $0.57 (-0.15 -20.83% 09-17) 7473 3086 279 $0.67 $0.53 47.02%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $400.00 119 $10.31 (+0.35 +3.51% 09-17) 83137 32458 940 $10.45 $10.20 36.98%
	1年
FUBO $4.22 -0.08 -1.86% 09-17 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $4.00 28 $0.52 (-0.07 -11.86% 09-17) 55103 4577 400 $0.54 $0.52 89.06% 2025-10-17 $4.50 28 $0.31 (-0.07 -18.42% 09-17) 46997 4717 664 $0.34 $0.31 91.80% 2025-10-17 $5.00 28 $0.20 (-0.05 -20.00% 09-17) 35137 4181 216 $0.23 $0.20 98.83% 2025-10-10 $4.50 21 $0.27 (-0.06 -18.18% 09-17) 26317 3005 216 $0.27 $0.24 87.89%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $5.00 119 $0.60 (-0.03 -4.76% 09-17) 409503 24202 1464 $0.61 $0.58 89.84%
	1年
KSS $17.24 +0.58 +3.48% 09-17 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $17.50 28 $1.43 (+0.33 +30.00% 09-17) 24947 4570 1249 $1.36 $1.28 72.95% 2025-10-17 $20.00 28 $0.60 (+0.09 +17.65% 09-17) 13491 2077 459 $0.62 $0.56 75.78%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 119 $1.93 (+0.23 +13.53% 09-17) 83148 9043 2092 $1.97 $1.90 73.68%
	1年
WOLF $2.73 +0.25 +10.07% 09-17 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.00 28 $0.82 (+0.09 +12.33% 09-17) 137428 51976 3247 $0.86 $0.74 119.53% 2025-10-17 $3.50 28 $0.36 (-0.03 -7.69% 09-17) 110496 22062 3173 $0.36 $0.29 183.20% 2025-10-17 $3.00 28 $0.50 (+0.08 +19.05% 09-17) 87308 15058 4772 $0.53 $0.45 192.19% 2025-10-17 $1.00 28 $1.76 (+0.36 +25.71% 09-17) 69323 4095 4187 $1.76 $1.71 198.44% 2025-10-17 $4.00 28 $0.29 (+0.02 +7.41% 09-17) 64482 7319 548 $0.29 $0.26 199.22% 2025-10-17 $2.50 28 $0.55 (+0.03 +5.77% 09-17) 23704 11575 1812 $0.64 $0.45 143.75% 2025-10-17 $5.00 28 $0.15 (-0.02 -11.76% 09-17) 21736 3673 289 $0.20 $0.15 209.38%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $1.00 28 $0.37 (+0.00 +0.00% 09-17) 1592216 152798 2753 $0.38 $0.36 567.19% 2025-10-17 $1.50 28 $0.79 (+0.02 +2.60% 09-17) 386383 34989 1564 $0.80 $0.78 637.50% 2025-10-17 $0.50 28 $0.08 (+0.01 +14.29% 09-17) 313165 20152 311 $0.09 $0.08 506.25% 2025-10-17 $2.50 28 $1.70 (+0.06 +3.66% 09-17) 296239 26761 1227 $1.72 $1.70 718.75% 2025-10-10 $1.00 21 $0.27 (-0.03 -10.00% 09-17) 197845 24235 919 $0.29 $0.26 553.13% 2025-10-17 $2.00 28 $1.21 (+0.01 +0.83% 09-17) 113245 14798 1747 $1.25 $1.21 676.56% 2025-10-17 $3.00 28 $2.12 (-0.03 -1.40% 09-17) 68622 4364 4992 $2.18 $2.12 726.56% 2025-10-10 $1.50 21 $0.65 (+0.00 +0.00% 09-17) 4589 2927 516 $0.67 $0.41 545.31%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 119 $0.10 (-0.01 -9.09% 09-17) 520489 31293 847 $0.11 $0.08 142.19% 2026-01-16 $3.00 119 $0.50 (+0.02 +4.17% 09-17) 82673 11825 1483 $0.56 $0.47 99.61% 2025-11-21 $2.00 63 $0.87 (+0.22 +33.85% 09-17) 51225 13322 1592 $0.87 $0.75 85.16%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $1.00 119 $0.54 (-0.03 -5.26% 09-17) 247628 29681 987 $0.60 $0.53 375.00%
	1年
NU $15.98 +0.09 +0.60% 09-17 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $16.00 28 $0.62 (+0.01 +1.64% 09-17) 124171 19867 355 $0.64 $0.60 36.13% 2025-10-17 $14.00 28 $2.15 (+0.11 +5.39% 09-17) 73508 48138 372 $2.14 $1.95 47.27%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $13.00 28 $0.05 (-0.01 -16.67% 09-17) 202276 15505 2024 $0.06 $0.04 48.05% 2025-10-17 $16.00 28 $0.58 (-0.07 -10.77% 09-17) 34189 4064 212 $0.60 $0.57 31.74%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $17.00 119 $1.05 (+0.02 +1.94% 09-17) 1123658 66425 3987 $1.07 $1.04 40.63% 2026-01-16 $16.00 119 $1.51 (+0.04 +2.72% 09-17) 223390 18893 2935 $1.51 $1.46 41.80%
	1年
HYG $81.06 -0.07 -0.09% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $81.00 28 $0.32 (-0.07 -17.95% 09-17) 135737 162256 4148 $0.42 $0.05 4.25% 2025-10-17 $80.00 28 $1.20 (-0.15 -11.11% 09-17) 47432 26745 7511 $1.33 $1.06 7.37%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $79.00 28 $0.11 (-0.01 -8.33% 09-17) 2846530 470522 42336 $0.15 $0.10 8.55% 2025-10-17 $78.00 28 $0.09 (+0.00 +0.00% 09-17) 2250416 214061 4706 $0.10 $0.08 10.11% 2025-10-17 $76.00 28 $0.05 (-0.01 -16.67% 09-17) 1404047 511959 1225 $0.15 $0.05 16.55% 2025-10-17 $80.00 28 $0.20 (-0.02 -9.09% 09-17) 1136331 420193 14717 $0.30 $0.19 7.64% 2025-10-17 $81.00 28 $0.45 (-0.07 -13.46% 09-17) 50693 79056 5225 $0.75 $0.22 8.36%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $82.00 63 $0.12 (-0.05 -29.41% 09-17) 302399 74937 1569 $0.14 $0.04 3.42% 2025-11-21 $81.00 63 $0.62 (-0.01 -1.59% 09-17) 151823 93504 1054 $0.71 $0.45 5.02%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $75.00 91 $0.17 (+0.03 +21.43% 09-17) 450012 270101 3441 $0.38 $0.06 14.01% 2025-12-19 $76.00 91 $0.23 (+0.02 +9.52% 09-17) 347275 256089 60043 $0.49 $0.02 13.45% 2025-11-21 $75.00 63 $0.10 (+0.00 +0.00% 09-17) 123947 81891 1000 $0.38 $0.10 16.75% 2025-11-21 $80.00 63 $0.42 (-0.03 -6.67% 09-17) 109313 95295 6428 $0.45 $0.05 6.47% 2025-12-19 $77.00 91 $0.29 (+0.02 +7.41% 09-17) 76486 174399 1613 $1.50 $0.26 19.59% 2025-11-21 $81.00 63 $0.70 (-0.01 -1.41% 09-17) 57603 17282 1054 $0.75 $0.62 5.69%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $72.00 182 $0.33 (+0.02 +6.45% 09-17) 30013 13764 2181 $0.59 $0.18 15.38% 2026-06-18 $77.00 272 $1.25 (+0.00 +0.00% 09-09) 10345 30002 30000 $3.20 $0.31 18.21%
JD $35.25 +0.55 +1.59% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $37.00 28 $1.42 (+0.19 +15.45% 09-17) 1989499 77240 23740 $1.42 $1.41 52.88% 2025-10-17 $35.00 28 $2.12 (+0.27 +14.59% 09-17) 736093 46965 11419 $2.11 $2.09 49.51% 2025-10-17 $40.00 28 $0.82 (+0.11 +15.49% 09-17) 531887 27572 18577 $0.85 $0.82 59.08% 2025-10-17 $36.00 28 $1.73 (+0.22 +14.57% 09-17) 229721 31329 2982 $1.75 $1.71 51.32% 2025-10-17 $38.00 28 $1.21 (+0.21 +21.00% 09-17) 90484 9186 3819 $1.20 $1.15 54.88% 2025-10-17 $34.00 28 $2.63 (+0.36 +15.86% 09-17) 61112 14150 920 $2.62 $2.55 48.98% 2025-10-17 $42.00 28 $0.62 (+0.09 +16.98% 09-17) 42219 8064 766 $0.63 $0.57 62.65% 2025-10-17 $45.00 28 $0.39 (+0.04 +11.43% 09-17) 37506 6134 586 $0.41 $0.36 67.87% 2025-10-17 $39.00 28 $0.97 (+0.11 +12.79% 09-17) 35341 6023 448 $1.01 $0.96 56.93% 2025-10-17 $33.00 28 $3.19 (+0.39 +13.93% 09-17) 32275 9795 874 $3.25 $3.15 49.41%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 28 $0.16 (-0.07 -30.43% 09-17) 121297 13653 1080 $0.18 $0.15 42.97% 2025-10-17 $31.00 28 $0.29 (-0.10 -25.64% 09-17) 72075 8651 411 $0.30 $0.27 42.38% 2025-10-17 $32.00 28 $0.47 (-0.15 -24.19% 09-17) 63364 7238 1424 $0.50 $0.46 42.58% 2025-10-17 $34.00 28 $1.17 (-0.25 -17.61% 09-17) 47115 7204 278 $1.20 $1.16 44.24% 2025-10-17 $33.00 28 $0.77 (-0.17 -18.09% 09-17) 39489 5415 500 $0.79 $0.75 43.02% 2025-10-17 $35.00 28 $1.72 (-0.27 -13.57% 09-17) 26038 2795 1034 $1.72 $1.67 45.80%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $40.00 119 $2.72 (+0.29 +11.93% 09-17) 11495631 326567 45595 $2.73 $2.72 55.03% 2025-12-19 $40.00 91 $2.32 (+0.29 +14.29% 09-17) 460999 28394 6565 $2.34 $2.31 56.91% 2026-01-16 $50.00 119 $1.31 (+0.18 +15.93% 09-17) 392305 16806 2164 $1.32 $1.30 62.45% 2026-01-16 $35.00 119 $4.26 (+0.36 +9.23% 09-17) 307872 48026 6863 $4.30 $4.20 51.37% 2026-01-16 $45.00 119 $1.83 (+0.22 +13.66% 09-17) 237276 18572 5969 $1.85 $1.80 58.59% 2026-01-16 $37.50 119 $3.40 (+0.37 +12.21% 09-17) 148945 24135 1603 $3.45 $3.35 53.35% 2026-01-16 $32.50 119 $5.44 (+0.49 +9.90% 09-17) 119566 19473 1099 $5.50 $5.40 50.71%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $30.00 119 $1.27 (-0.05 -3.79% 09-17) 423301 18771 1120 $1.27 $1.25 43.41% 2026-01-16 $27.50 119 $0.67 (-0.03 -4.29% 09-17) 350755 15618 806 $0.68 $0.66 43.99%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $40.00 182 $3.56 (+0.26 +7.88% 09-17) 283996 33016 15252 $3.65 $3.55 53.54%
KVUE $18.33 +0.20 +1.10% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $19.00 28 $0.67 (+0.12 +21.82% 09-17) 295144 48802 4383 $0.67 $0.62 45.22% 2025-10-17 $20.00 28 $0.35 (+0.05 +16.67% 09-17) 170206 32730 562 $0.39 $0.34 46.09% 2025-10-17 $21.00 28 $0.17 (-0.04 -19.05% 09-17) 137835 12146 6609 $0.21 $0.16 46.48% 2025-10-17 $22.00 28 $0.11 (-0.01 -8.33% 09-17) 113089 32733 6974 $0.18 $0.06 53.71%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.11 (-0.01 -8.33% 09-17) 161288 22812 1744 $0.15 $0.11 55.47% 2025-10-17 $18.00 28 $0.75 (-0.04 -5.06% 09-17) 83737 25484 7022 $0.80 $0.66 46.29%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $24.00 63 $0.12 (+0.01 +9.09% 09-17) 757530 138494 1361 $0.15 $0.08 45.70% 2025-11-21 $25.00 63 $0.05 (-0.02 -28.57% 09-17) 395709 33780 2175 $0.08 $0.05 44.14% 2025-11-21 $19.00 63 $1.00 (+0.02 +2.04% 09-17) 255592 31803 2811 $1.03 $0.98 42.48%
	1年
PCG $15.09 +0.13 +0.87% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $16.00 28 $0.33 (+0.05 +17.86% 09-17) 1304104 172679 515 $0.32 $0.29 38.28% 2025-10-17 $15.00 28 $0.71 (+0.06 +9.23% 09-17) 61962 9599 312 $0.72 $0.68 39.16%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.57 (-0.10 -14.93% 09-17) 58775 14999 289 $0.62 $0.55 38.57%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $18.00 119 $0.35 (+0.01 +2.94% 09-17) 229321 11668 11081 $0.40 $0.36 37.01%
	1年
LCID $20.36 +0.65 +3.27% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.50 28 $0.11 (-0.02 -15.38% 08-29) 243770 13218 1300 $0.11 $0.10 0.00% 2025-10-17 $3.00 28 $0.06 (-0.01 -14.29% 08-29) 186280 11882 230 $0.06 $0.05 0.00% 2025-10-17 $2.00 28 $0.22 (-0.04 -15.38% 08-29) 60770 3739 1002 $0.24 $0.22 0.00% 2025-10-17 $21.00 28 $1.37 (+0.24 +21.24% 09-17) 8672 2009 254 $1.46 $1.38 72.90%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $1.50 28 $0.04 (-0.01 -20.00% 08-29) 199734 11323 854 $0.05 $0.04 443.75% 2025-10-17 $2.00 28 $0.24 (+0.02 +9.09% 08-29) 90867 9899 950 $0.25 $0.22 540.63%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $2.50 119 $0.24 (-0.02 -7.69% 08-29) 1784138 80813 1485 $0.26 $0.24 0.00% 2026-01-16 $2.00 119 $0.39 (-0.03 -7.14% 08-29) 1209481 165182 1436 $0.47 $0.39 0.00% 2026-01-16 $3.00 119 $0.16 (-0.02 -11.11% 08-29) 1174205 53259 838 $0.18 $0.16 0.00%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $2.00 119 $0.41 (+0.05 +13.89% 08-29) 3935962 239413 1115 $0.44 $0.41 317.19% 2025-11-21 $2.00 63 $0.33 (+0.07 +26.92% 08-29) 1972735 134688 1755 $0.34 $0.32 401.56% 2026-01-16 $1.50 119 $0.16 (+0.01 +6.67% 08-29) 1440432 65327 1042 $0.18 $0.16 285.16%
	1年
INTC $24.89 -0.36 -1.43% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 28 $0.24 (-0.08 -25.00% 09-17) 580920 51771 2709 $0.25 $0.23 54.30% 2025-10-17 $25.00 28 $1.20 (-0.27 -18.37% 09-17) 338434 34515 4547 $1.24 $1.21 45.22% 2025-10-17 $26.00 28 $0.84 (-0.23 -21.50% 09-17) 316823 21691 4282 $0.86 $0.84 46.00% 2025-10-17 $27.00 28 $0.59 (-0.16 -21.33% 09-17) 295522 31290 3477 $0.60 $0.57 47.46% 2025-10-17 $28.00 28 $0.42 (-0.14 -25.00% 09-17) 192202 22925 1158 $0.43 $0.40 49.51% 2025-10-17 $24.00 28 $1.74 (-0.28 -13.86% 09-17) 100629 17304 2647 $1.78 $1.72 45.80% 2025-10-17 $29.00 28 $0.30 (-0.13 -30.23% 09-17) 87792 10448 539 $0.32 $0.29 51.17% 2025-10-10 $25.00 21 $1.07 (-0.23 -17.69% 09-17) 82879 2065 5035 $1.09 $1.05 45.61%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 28 $0.06 (-0.03 -33.33% 09-17) 245335 31533 505 $0.09 $0.06 50.39% 2025-10-17 $23.00 28 $0.41 (+0.02 +5.13% 09-17) 196769 22568 1572 $0.45 $0.42 42.43% 2025-10-17 $19.00 28 $0.06 (-0.01 -14.29% 09-17) 192339 18730 216 $0.07 $0.05 55.08% 2025-10-17 $21.00 28 $0.13 (+0.00 +0.00% 09-17) 155083 14099 604 $0.14 $0.12 46.09% 2025-10-17 $22.00 28 $0.23 (+0.02 +9.52% 09-17) 150535 18816 538 $0.25 $0.22 43.75% 2025-10-17 $24.00 28 $0.74 (+0.07 +10.45% 09-17) 98481 15793 266 $0.78 $0.74 42.09% 2025-10-17 $25.00 28 $1.22 (+0.10 +8.93% 09-17) 56025 6358 1277 $1.26 $1.22 42.38%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $60.00 119 $0.12 (+0.00 +0.00% 09-17) 5047632 230399 835 $0.12 $0.10 73.44% 2026-01-16 $30.00 119 $1.22 (-0.11 -8.27% 09-17) 2791232 125641 3827 $1.24 $1.22 50.17% 2026-01-16 $75.00 119 $0.05 (-0.01 -16.67% 09-17) 2130704 61714 6191 $0.05 $0.04 78.13% 2026-01-16 $28.00 119 $1.69 (-0.12 -6.63% 09-17) 499513 36800 2427 $1.70 $1.66 49.56% 2025-12-19 $30.00 91 $1.01 (-0.08 -7.34% 09-17) 456343 38416 4208 $1.01 $0.97 51.71%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $20.00 91 $0.47 (+0.10 +27.03% 09-17) 596862 40985 3462 $0.47 $0.44 45.70% 2025-12-19 $21.00 91 $0.65 (+0.04 +6.56% 09-17) 348086 21639 4719 $0.67 $0.64 44.73%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $50.00 272 $0.53 (-0.01 -1.85% 09-17) 1564149 51952 1677 $0.53 $0.51 54.88% 2026-06-18 $40.00 272 $1.01 (-0.04 -3.81% 09-17) 442089 34159 2032 $1.01 $0.95 50.76% 2026-03-20 $27.00 182 $2.70 (-0.18 -6.25% 09-17) 221643 14294 4340 $2.71 $2.66 50.15%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $18.00 182 $0.50 (+0.06 +13.64% 09-17) 451784 19846 2100 $0.50 $0.47 43.80%
GME $26.13 -0.20 -0.76% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 28 $0.72 (-0.07 -8.86% 09-17) 523633 45585 2905 $0.72 $0.70 66.02% 2025-10-17 $60.00 28 $0.14 (-0.04 -22.22% 09-17) 243380 21055 1407 $0.16 $0.14 147.27% 2025-10-17 $26.00 28 $1.68 (-0.14 -7.69% 09-17) 69911 7914 1602 $1.69 $1.65 54.39% 2025-10-17 $25.00 28 $2.16 (-0.16 -6.90% 09-17) 62336 32361 3051 $2.26 $2.08 53.42% 2025-10-17 $40.00 28 $0.31 (-0.05 -13.89% 09-17) 51869 7714 399 $0.34 $0.30 103.52% 2025-10-17 $24.00 28 $2.79 (-0.21 -7.00% 09-17) 36066 12389 358 $2.85 $2.75 53.32% 2025-10-17 $28.00 28 $1.04 (-0.13 -11.11% 09-17) 32363 8191 1113 $1.08 $0.99 59.28% 2025-10-17 $27.00 28 $1.30 (-0.13 -9.09% 09-17) 24624 6429 1466 $1.35 $1.24 56.30% 2025-10-17 $35.00 28 $0.42 (-0.04 -8.70% 09-17) 21145 10496 335 $0.51 $0.36 86.62%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 28 $1.01 (+0.06 +6.32% 09-17) 19829 5289 1416 $1.07 $0.95 51.27%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $125.00 119 $0.29 (-0.03 -9.38% 09-17) 2081195 63019 824 $0.30 $0.29 132.03% 2026-01-16 $30.00 119 $2.22 (-0.10 -4.31% 09-17) 319036 42507 2409 $2.28 $2.20 60.64% 2026-01-16 $25.00 119 $4.00 (-0.15 -3.61% 09-17) 174570 41831 1425 $4.10 $3.95 59.03%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 119 $0.84 (-0.04 -4.55% 09-17) 40414 11097 1160 $0.93 $0.75 56.01%
	1年
IWM $238.91 +0.64 +0.27% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $250.00 28 $2.00 (-0.20 -9.09% 09-17) 758427 58643 18206 $2.02 $1.99 21.51% 2025-10-17 $255.00 28 $1.10 (-0.16 -12.70% 09-17) 297051 31507 7715 $1.12 $1.08 21.42% 2025-10-17 $265.00 28 $0.31 (-0.06 -16.22% 09-17) 221029 20997 474 $0.32 $0.30 21.83% 2025-10-17 $240.00 28 $5.56 (-0.24 -4.14% 09-17) 208668 38257 4471 $5.60 $5.54 22.42% 2025-10-17 $245.00 28 $3.44 (-0.23 -6.27% 09-17) 182331 25222 4819 $3.45 $3.40 21.75% 2025-10-17 $260.00 28 $0.60 (-0.08 -11.76% 09-17) 116714 10830 2028 $0.60 $0.57 21.53% 2025-10-17 $253.00 28 $1.50 (-0.04 -2.60% 09-17) 81953 13190 201 $1.43 $1.39 21.46% 2025-10-17 $235.00 28 $8.63 (-0.02 -0.23% 09-17) 79251 24905 648 $8.56 $8.47 23.72% 2025-10-17 $259.00 28 $0.71 (+0.02 +2.90% 09-17) 70999 8601 371 $0.68 $0.65 21.49%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $227.00 28 $1.86 (-0.26 -12.26% 09-17) 1581896 50349 114013 $1.91 $1.86 22.90% 2025-10-17 $228.00 28 $2.05 (-0.26 -11.26% 09-17) 1545523 43135 113987 $2.09 $2.04 22.61% 2025-10-17 $226.00 28 $1.64 (-0.28 -14.58% 09-17) 1485717 83864 70181 $1.73 $1.69 23.10% 2025-10-17 $215.00 28 $0.59 (-0.11 -15.71% 09-17) 1303817 82406 39187 $0.61 $0.58 26.10% 2025-10-17 $231.00 28 $2.64 (-0.36 -12.00% 09-17) 1238576 6290 103468 $2.72 $2.67 21.73% 2025-10-17 $229.00 28 $2.25 (-0.26 -10.36% 09-17) 1085925 55877 69132 $2.28 $2.23 22.30% 2025-10-17 $230.00 28 $2.40 (-0.34 -12.41% 09-17) 916391 88874 40459 $2.49 $2.44 22.01% 2025-10-17 $200.00 28 $0.21 (-0.03 -12.50% 09-17) 846983 72341 5296 $0.21 $0.19 32.23% 2025-10-17 $220.00 28 $0.93 (-0.16 -14.68% 09-17) 842089 87895 22480 $0.99 $0.95 24.77% 2025-10-17 $225.00 28 $1.57 (-0.16 -9.25% 09-17) 664509 100611 4346 $1.58 $1.54 23.39%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $300.00 119 $0.53 (-0.02 -3.64% 09-17) 561368 42008 1486 $0.56 $0.52 22.58% 2025-12-19 $300.00 91 $0.27 (-0.05 -15.62% 09-17) 483057 52503 925 $0.32 $0.27 23.34% 2025-12-19 $260.00 91 $3.53 (+0.18 +5.37% 09-17) 315051 50286 2191 $3.39 $3.31 21.57% 2025-11-21 $250.00 63 $4.54 (+0.02 +0.44% 09-17) 289462 25564 11134 $4.45 $4.40 21.70% 2025-12-19 $250.00 91 $6.11 (-0.14 -2.24% 09-17) 201320 32103 1436 $6.18 $6.10 22.03% 2026-01-16 $250.00 119 $7.53 (+0.05 +0.67% 09-17) 175635 23502 6239 $7.61 $7.52 22.06% 2025-12-19 $265.00 91 $2.42 (+0.05 +2.11% 09-17) 165321 18889 2844 $2.46 $2.40 21.46%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $200.00 91 $1.27 (-0.24 -15.89% 09-17) 1501257 137088 1068 $1.45 $1.41 27.56%
	1年
VALE $10.88 -0.05 -0.41% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.00 28 $0.05 (-0.03 -37.50% 09-17) 348083 33497 562 $0.07 $0.05 31.06% 2025-10-17 $11.00 28 $0.30 (-0.01 -3.23% 09-17) 41332 5554 572 $0.30 $0.26 28.52%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 28 $0.07 (-0.01 -12.50% 09-17) 65794 3378 2312 $0.08 $0.05 30.47%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $12.00 91 $0.24 (+0.00 +0.00% 09-17) 2415801 131568 1976 $0.24 $0.22 28.42% 2026-01-16 $11.00 119 $0.69 (+0.02 +2.99% 09-17) 420179 57161 926 $0.70 $0.62 30.18%
	1年
NIO $7.45 +0.43 +6.05% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $8.00 28 $0.52 (+0.14 +36.84% 09-17) 449579 18002 5130 $0.53 $0.52 87.30% 2025-10-17 $7.00 28 $0.94 (+0.26 +38.24% 09-17) 397723 20730 8161 $0.94 $0.92 82.62% 2025-10-17 $9.00 28 $0.30 (+0.08 +36.36% 09-17) 371439 17205 3239 $0.30 $0.29 91.41% 2025-10-17 $10.00 28 $0.18 (+0.04 +28.57% 09-17) 284829 11739 3107 $0.19 $0.18 98.44% 2025-10-17 $13.00 28 $0.06 (+0.01 +20.00% 09-17) 128094 5224 1421 $0.07 $0.06 116.41% 2025-10-17 $6.00 28 $1.62 (+0.36 +28.57% 09-17) 86705 10594 1653 $1.62 $1.58 81.64% 2025-10-10 $7.00 21 $0.85 (+0.23 +37.10% 09-17) 83196 3625 2012 $0.87 $0.85 84.38% 2025-10-10 $6.50 21 $1.13 (+0.25 +28.41% 09-17) 47589 4061 979 $1.19 $1.16 83.20%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $6.00 28 $0.16 (-0.05 -23.81% 09-17) 195349 8793 1813 $0.16 $0.15 82.81% 2025-10-17 $7.00 28 $0.47 (-0.18 -27.69% 09-17) 106546 3195 3197 $0.48 $0.46 81.45% 2025-10-17 $5.00 28 $0.04 (-0.01 -20.00% 09-17) 55420 4674 372 $0.06 $0.04 93.75% 2025-10-17 $4.50 28 $0.02 (+0.01 +100.00% 09-17) 33786 2261 479 $0.04 $0.02 103.13%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 119 $0.16 (+0.02 +14.29% 09-17) 3686681 111403 1899 $0.17 $0.16 106.64% 2026-01-16 $8.00 119 $1.14 (+0.22 +23.91% 09-17) 3505456 151044 17671 $1.15 $1.13 79.49% 2026-01-16 $10.00 119 $0.69 (+0.14 +25.45% 09-17) 3089753 91205 5711 $0.70 $0.69 84.77% 2026-01-16 $5.00 119 $2.73 (+0.36 +15.19% 09-17) 2210405 160810 14619 $2.74 $2.70 77.15% 2026-01-16 $15.00 119 $0.29 (+0.04 +16.00% 09-17) 1855013 55377 2247 $0.30 $0.29 97.56% 2026-01-16 $7.00 119 $1.51 (+0.27 +21.77% 09-17) 1042048 29872 3619 $1.52 $1.51 77.64% 2025-11-21 $7.00 63 $1.19 (+0.24 +25.26% 09-17) 834737 32012 5045 $1.21 $1.20 79.59%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $5.00 119 $0.25 (-0.06 -19.35% 09-17) 1271826 57049 2124 $0.25 $0.23 73.83% 2025-11-21 $6.00 63 $0.34 (-0.08 -19.05% 09-17) 613384 23388 3810 $0.34 $0.33 77.93% 2026-01-16 $4.50 119 $0.17 (-0.01 -5.56% 09-17) 466933 20716 1216 $0.17 $0.15 76.95% 2026-02-20 $7.00 154 $1.17 (-0.11 -8.59% 09-17) 319819 11401 2546 $1.14 $1.12 71.97%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $10.00 272 $1.29 (+0.19 +17.27% 09-17) 1651769 72825 5283 $1.30 $1.27 79.79% 2026-06-18 $15.00 272 $0.75 (+0.15 +25.00% 09-17) 1456827 64502 2213 $0.75 $0.72 87.40% 2026-06-18 $7.00 272 $2.08 (+0.29 +16.20% 09-17) 1114863 36737 3826 $2.10 $2.08 75.68%
GRAB $6.09 -0.22 -3.41% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $6.00 28 $0.42 (-0.16 -27.59% 09-17) 384205 60503 7002 $0.45 $0.40 53.91% 2025-10-17 $7.00 28 $0.11 (-0.09 -45.00% 09-17) 156228 26593 1994 $0.15 $0.10 58.20% 2025-10-17 $5.50 28 $0.75 (-0.15 -16.67% 09-17) 70660 23781 912 $0.80 $0.70 56.84% 2025-10-17 $5.00 28 $1.12 (-0.23 -17.04% 09-17) 30828 15716 311 $1.20 $1.05 71.88%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.50 28 $0.10 (-0.02 -16.67% 09-17) 21701 3449 382 $0.15 $0.10 51.95% 2025-10-17 $6.00 28 $0.34 (+0.09 +36.00% 09-17) 7730 2471 708 $0.40 $0.25 53.91%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $7.00 42 $0.20 (-0.09 -31.03% 09-17) 20317 5240 631 $0.25 $0.15 58.98%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $7.50 119 $0.40 (-0.08 -16.67% 09-17) 1109628 97084 8403 $0.40 $0.35 58.59% 2026-01-16 $6.00 119 $0.82 (-0.13 -13.68% 09-17) 660020 57406 5648 $0.85 $0.80 55.86% 2026-01-16 $5.00 119 $1.35 (-0.20 -12.90% 09-17) 574847 94422 3757 $1.45 $1.35 56.84% 2026-01-16 $10.00 119 $0.14 (-0.05 -26.32% 09-17) 572747 48753 6927 $0.15 $0.10 64.84% 2026-01-16 $5.50 119 $1.10 (-0.10 -8.33% 09-17) 459814 41085 1852 $1.10 $1.05 55.57% 2026-01-16 $4.50 119 $1.80 (-0.21 -10.45% 09-17) 170436 27959 1183 $1.85 $1.75 61.72% 2026-01-16 $9.00 119 $0.25 (-0.01 -3.85% 09-17) 166912 14634 1206 $0.25 $0.20 66.41%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-04-17 $6.00 210 $1.13 (-0.10 -8.13% 09-17) 253646 16149 6847 $1.15 $1.10 58.89% 2026-04-17 $10.00 210 $0.35 (+0.00 +0.00% 09-17) 159033 19265 1552 $0.35 $0.25 63.67% 2026-04-17 $7.00 210 $0.77 (-0.08 -9.41% 09-17) 103634 12045 5593 $0.80 $0.70 58.01%
TIGR $11.05 +0.20 +1.89% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.21 (+0.04 +23.53% 09-17) 194710 24209 751 $0.23 $0.20 93.16% 2025-10-17 $12.00 28 $0.65 (+0.09 +16.07% 09-17) 88897 7849 1716 $0.66 $0.63 80.08% 2025-10-17 $13.00 28 $0.43 (+0.06 +16.22% 09-17) 47003 6099 1415 $0.45 $0.40 83.59% 2025-10-17 $10.00 28 $1.47 (+0.13 +9.70% 09-17) 33612 8457 217 $1.53 $1.46 72.56% 2025-10-17 $11.00 28 $0.97 (+0.10 +11.49% 09-17) 27112 3076 1393 $1.01 $0.95 75.88%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 28 $0.42 (-0.03 -6.67% 09-17) 48976 2751 3019 $0.44 $0.39 69.73%
	60天
	180天
	1年
SNAP $7.99 +0.24 +3.03% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 28 $0.10 (+0.03 +42.86% 09-17) 2081189 48719 38583 $0.10 $0.09 65.63% 2025-10-17 $8.00 28 $0.51 (+0.10 +24.39% 09-17) 1944554 54366 32259 $0.51 $0.50 55.86% 2025-10-17 $9.00 28 $0.20 (+0.03 +17.65% 09-17) 1063025 42005 12370 $0.21 $0.20 59.18% 2025-10-17 $11.00 28 $0.05 (+0.02 +66.67% 09-17) 382115 19333 2632 $0.06 $0.05 73.44% 2025-10-17 $7.00 28 $1.13 (+0.17 +17.71% 09-17) 246232 19272 5811 $1.15 $1.12 57.03% 2025-10-17 $12.00 28 $0.04 (+0.02 +100.00% 09-17) 236964 14547 536 $0.04 $0.03 80.47% 2025-10-10 $8.50 21 $0.27 (+0.06 +28.57% 09-17) 126524 3101 2286 $0.27 $0.26 57.81% 2025-10-10 $8.00 21 $0.44 (+0.10 +29.41% 09-17) 59026 2601 1415 $0.45 $0.43 55.66% 2025-10-10 $7.50 21 $0.70 (+0.11 +18.64% 09-17) 41746 2777 599 $0.73 $0.71 55.66%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $8.00 28 $0.49 (-0.12 -19.67% 09-17) 504799 31026 1126 $0.50 $0.49 53.71% 2025-10-17 $7.00 28 $0.13 (-0.05 -27.78% 09-17) 314074 19053 808 $0.13 $0.12 53.91% 2025-10-17 $9.00 28 $1.22 (-0.22 -15.28% 09-17) 42069 5061 235 $1.21 $1.18 56.64%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 119 $0.13 (+0.03 +30.00% 09-17) 1123986 67831 1344 $0.13 $0.10 70.70% 2026-01-16 $10.00 119 $0.62 (+0.08 +14.81% 09-17) 1092894 30397 5574 $0.61 $0.60 67.68% 2025-12-19 $10.00 91 $0.55 (+0.09 +19.57% 09-17) 671290 46119 3866 $0.54 $0.51 71.78% 2025-12-19 $8.00 91 $1.16 (+0.14 +13.73% 09-17) 502819 19516 9798 $1.16 $1.14 72.07% 2026-01-16 $12.00 119 $0.30 (+0.05 +20.00% 09-17) 495605 29449 1470 $0.30 $0.27 67.38% 2026-01-16 $8.00 119 $1.24 (+0.13 +11.71% 09-17) 416069 16242 5312 $1.25 $1.23 68.26% 2025-11-21 $8.00 63 $1.04 (+0.13 +14.29% 09-17) 372498 21153 3586 $1.05 $1.03 77.93% 2026-01-16 $9.00 119 $0.88 (+0.09 +11.39% 09-17) 349626 13312 5105 $0.88 $0.86 67.77%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $5.00 119 $0.12 (-0.03 -20.00% 09-17) 256435 11195 1015 $0.13 $0.11 65.23% 2025-11-21 $7.00 63 $0.51 (-0.09 -15.00% 09-17) 175416 13827 1837 $0.53 $0.50 73.83%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $13.00 272 $0.72 (+0.09 +14.29% 09-17) 7067489 156445 5493 $0.73 $0.72 70.22% 2026-06-18 $10.00 272 $1.30 (+0.12 +10.17% 09-17) 805356 26607 2144 $1.32 $1.30 71.14% 2026-03-20 $9.00 182 $1.24 (+0.12 +10.71% 09-17) 613827 27092 1703 $1.26 $1.23 71.58% 2026-03-20 $10.00 182 $0.95 (+0.11 +13.10% 09-17) 429742 18960 1257 $0.97 $0.94 71.00%
EWZ $30.95 +0.28 +0.93% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 28 $1.47 (+0.17 +13.08% 09-17) 69737 127805 6994 $1.58 $0.97 29.93% 2025-10-17 $31.00 28 $0.87 (+0.15 +20.83% 09-17) 42915 66109 9678 $1.01 $0.40 29.35% 2025-10-17 $32.00 28 $0.44 (+0.05 +12.82% 09-17) 29143 23570 1556 $0.60 $0.33 29.05% 2025-10-17 $33.00 28 $0.23 (+0.05 +27.78% 09-17) 18670 10431 1664 $0.30 $0.08 27.74% 2025-10-17 $29.00 28 $2.27 (+0.23 +11.27% 09-17) 13134 30273 1099 $2.50 $1.76 38.18%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $30.00 119 $2.29 (+0.18 +8.53% 09-17) 26943 82728 2022 $2.41 $0.38 27.22% 2025-12-19 $31.00 91 $1.65 (+0.18 +12.24% 09-17) 9987 28689 1036 $2.25 $0.65 36.60%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $24.00 91 $0.14 (-0.02 -12.50% 09-17) 7282 28614 1000 $2.26 $0.07 66.21%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $24.00 182 $0.32 (+0.00 +0.00% 09-15) 22716 53908 5500 $2.40 $0.25 67.09%
AAL $12.48 +0.06 +0.44% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.10 (+0.00 +0.00% 09-17) 318680 30125 747 $0.12 $0.10 52.34% 2025-10-17 $13.00 28 $0.50 (+0.00 +0.00% 09-17) 279366 22283 2423 $0.50 $0.48 50.20% 2025-10-17 $14.00 28 $0.22 (+0.01 +4.76% 09-17) 96489 8676 417 $0.23 $0.21 50.29% 2025-10-17 $12.00 28 $0.99 (+0.04 +4.21% 09-17) 78352 9796 279 $0.99 $0.96 50.78%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.00 28 $0.45 (-0.05 -10.00% 09-17) 524834 26148 3789 $0.45 $0.44 47.36% 2025-10-17 $11.00 28 $0.16 (-0.05 -23.81% 09-17) 308743 18720 5209 $0.18 $0.16 50.59% 2025-10-17 $13.00 28 $0.93 (-0.09 -8.82% 09-17) 53972 6669 226 $0.98 $0.95 47.27%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $14.00 63 $0.52 (+0.01 +1.96% 09-17) 1444910 132439 1026 $0.54 $0.51 50.68%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $12.00 63 $0.78 (-0.07 -8.24% 09-17) 1567274 88911 42749 $0.78 $0.75 48.73% 2025-12-19 $9.00 91 $0.15 (-0.02 -11.76% 09-17) 498236 32443 5001 $0.17 $0.14 53.32% 2026-02-20 $12.00 154 $1.17 (+0.00 +0.00% 09-17) 279005 9215 46104 $1.17 $1.12 43.95%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $10.00 182 $0.53 (+0.00 +0.00% 09-16) 491897 21528 3007 $0.53 $0.50 45.70% 2026-03-20 $11.00 182 $0.84 (+0.00 +0.00% 09-16) 368100 20172 2502 $0.83 $0.79 43.90%
PFE $24.04 +0.17 +0.71% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $26.00 28 $0.12 (+0.02 +20.00% 09-17) 476795 30930 367 $0.12 $0.11 24.61% 2025-10-17 $27.00 28 $0.05 (+0.00 +0.00% 09-17) 317975 19656 661 $0.06 $0.05 27.15% 2025-10-17 $25.00 28 $0.30 (+0.05 +20.00% 09-17) 185539 12387 2643 $0.31 $0.29 24.32% 2025-10-17 $24.00 28 $0.70 (+0.06 +9.38% 09-17) 75804 8861 1617 $0.72 $0.68 25.29% 2025-10-17 $23.00 28 $1.36 (+0.10 +7.94% 09-17) 19800 2572 312 $1.40 $1.36 28.32%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $24.00 28 $0.60 (-0.04 -6.25% 09-17) 186430 19787 2173 $0.59 $0.56 22.36% 2025-10-17 $23.00 28 $0.25 (-0.02 -7.41% 09-17) 61062 6149 854 $0.25 $0.22 23.93%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $30.00 119 $0.14 (+0.02 +16.67% 09-17) 2923905 133002 1360 $0.14 $0.12 26.76% 2025-11-21 $25.00 63 $0.58 (+0.03 +5.45% 09-17) 772104 49407 3203 $0.59 $0.57 24.07% 2026-01-16 $25.00 119 $0.88 (+0.03 +3.53% 09-17) 531574 39896 1183 $0.90 $0.86 23.46%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $30.00 182 $0.21 (+0.00 +0.00% 09-17) 277755 15248 1646 $0.22 $0.18 24.32%
SOUN $15.11 +0.41 +2.79% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $1.59 (+0.21 +15.22% 09-17) 1242024 130853 14893 $1.60 $1.57 88.67% 2025-10-17 $20.00 28 $0.50 (+0.07 +16.28% 09-17) 137209 8326 352 $0.50 $0.49 105.08% 2025-10-17 $18.00 28 $0.74 (+0.09 +13.85% 09-17) 122837 15116 541 $0.77 $0.74 98.24% 2025-10-17 $16.00 28 $1.25 (+0.20 +19.05% 09-17) 117699 12409 3089 $1.24 $1.20 91.41% 2025-10-17 $14.00 28 $2.05 (+0.24 +13.26% 09-17) 84638 10567 2726 $2.09 $2.04 86.52% 2025-10-17 $17.00 28 $0.95 (+0.14 +17.28% 09-17) 73052 6713 2341 $0.96 $0.92 93.95% 2025-10-17 $13.00 28 $2.68 (+0.30 +12.61% 09-17) 44206 6970 802 $2.70 $2.65 84.96% 2025-10-10 $15.00 21 $1.41 (+0.20 +16.53% 09-17) 31588 3607 1613 $1.43 $1.37 88.96% 2025-10-17 $19.00 28 $0.60 (+0.10 +20.00% 09-17) 30592 2875 516 $0.61 $0.58 100.78%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.00 28 $0.28 (-0.08 -22.22% 09-17) 53512 6716 944 $0.31 $0.27 83.98% 2025-10-17 $15.00 28 $1.45 (-0.21 -12.65% 09-17) 40501 6272 205 $1.46 $1.42 87.30% 2025-10-17 $13.00 28 $0.52 (-0.14 -21.21% 09-17) 32569 3645 299 $0.55 $0.52 83.40% 2025-10-17 $14.00 28 $0.93 (-0.19 -16.96% 09-17) 14206 4005 313 $1.00 $0.91 87.11%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 119 $1.76 (+0.14 +8.64% 09-17) 380681 28298 1368 $1.79 $1.75 93.70% 2026-01-16 $15.00 119 $3.10 (+0.23 +8.01% 09-17) 225516 19240 2644 $3.15 $3.10 89.55% 2026-01-16 $21.00 119 $1.63 (+0.32 +24.43% 09-17) 136615 9569 1609 $1.62 $1.58 94.73%
	1年
RIVN $14.09 -0.22 -1.54% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.67 (-0.10 -12.99% 09-17) 403563 24800 6667 $0.67 $0.65 62.89% 2025-10-17 $16.00 28 $0.45 (-0.07 -13.46% 09-17) 169753 15986 424 $0.43 $0.41 65.23% 2025-10-17 $14.00 28 $1.06 (-0.14 -11.67% 09-17) 122561 19174 537 $1.07 $1.03 61.91% 2025-10-17 $20.00 28 $0.10 (-0.02 -16.67% 09-17) 41416 3542 257 $0.11 $0.09 78.91% 2025-10-17 $17.00 28 $0.26 (-0.06 -18.75% 09-17) 34585 3907 1290 $0.31 $0.26 69.14%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $1.43 (+0.00 +0.00% 09-17) 68595 2447 3851 $1.53 $1.49 60.35% 2025-10-17 $14.00 28 $0.90 (+0.04 +4.65% 09-17) 45599 5997 687 $0.92 $0.88 59.38%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 119 $0.61 (-0.03 -4.69% 09-17) 1452703 87645 1782 $0.60 $0.57 64.84% 2026-01-16 $15.00 119 $1.66 (-0.14 -7.78% 09-17) 592334 44471 1290 $1.69 $1.65 62.70%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $12.50 91 $0.91 (-0.02 -2.15% 09-17) 223040 14597 2151 $0.96 $0.93 60.94%
	1年
XLF $54.08 +0.51 +0.94% 09-17 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $56.00 28 $0.29 (+0.07 +31.82% 09-17) 480068 79309 301 $0.31 $0.27 15.67% 2025-10-17 $55.00 28 $0.60 (+0.16 +36.36% 09-17) 94980 47203 1480 $0.60 $0.45 15.92% 2025-10-17 $54.00 28 $1.04 (+0.18 +20.93% 09-17) 65039 14703 2061 $1.11 $1.03 17.31% 2025-10-17 $53.00 28 $1.72 (+0.31 +21.99% 09-17) 30265 16371 334 $1.82 $1.66 19.65%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $52.00 28 $0.38 (-0.13 -25.49% 09-17) 882560 124257 9787 $0.42 $0.38 19.43% 2025-10-17 $50.00 28 $0.18 (-0.06 -25.00% 09-17) 347885 45757 269 $0.20 $0.17 23.15% 2025-10-17 $51.00 28 $0.26 (-0.09 -25.71% 09-17) 292802 37022 865 $0.28 $0.25 21.09% 2025-10-17 $53.00 28 $0.61 (-0.21 -25.61% 09-17) 137356 25719 751 $0.64 $0.59 17.92% 2025-10-17 $54.00 28 $0.97 (-0.29 -23.02% 09-17) 4797 4274 430 $1.21 $0.89 20.22%
	60天
	180天
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $47.00 182 $0.76 (-0.01 -1.30% 09-17) 266782 29433 1886 $0.78 $0.69 21.88%
OPEN $10.19 +1.28 +14.36% 09-17 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 28 $2.30 (+0.68 +41.98% 09-17) 456839 27994 20634 $2.30 $2.26 190.43% 2025-10-17 $12.00 28 $1.71 (+0.47 +37.90% 09-17) 196277 7452 19238 $1.75 $1.68 200.78% 2025-10-17 $13.00 28 $1.50 (+0.43 +40.19% 09-17) 139474 12950 6405 $1.53 $1.48 205.08% 2025-10-17 $11.00 28 $1.97 (+0.55 +38.73% 09-17) 116406 3462 8494 $2.00 $1.95 196.29% 2025-10-17 $9.00 28 $2.68 (+0.78 +41.05% 09-17) 97247 15547 4451 $2.71 $2.64 185.55% 2025-10-10 $10.00 21 $2.06 (+0.66 +47.14% 09-17) 75493 5154 4262 $2.07 $2.02 193.36% 2025-10-17 $15.00 28 $1.19 (+0.32 +36.78% 09-17) 48717 2004 2621 $1.21 $1.17 213.67% 2025-10-17 $21.00 28 $0.71 (+0.16 +29.09% 09-17) 48169 2216 2491 $0.73 $0.69 237.11% 2025-10-17 $5.00 28 $5.27 (+1.12 +26.99% 09-17) 45160 14916 704 $5.35 $5.25 163.28% 2025-10-17 $7.00 28 $3.80 (+1.11 +41.26% 09-17) 44843 11846 1970 $3.80 $3.70 174.41%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $3.00 28 $0.03 (+0.00 +0.00% 09-17) 815889 52925 629 $0.04 $0.03 221.88% 2025-10-17 $5.00 28 $0.17 (-0.08 -32.00% 09-17) 812674 26239 11974 $0.17 $0.16 189.06% 2025-10-17 $4.00 28 $0.09 (+0.00 +0.00% 09-17) 526185 32034 1305 $0.09 $0.08 204.69% 2025-10-17 $6.00 28 $0.33 (-0.17 -34.00% 09-17) 215796 9703 5090 $0.35 $0.33 185.55% 2025-10-17 $7.00 28 $0.60 (-0.28 -31.82% 09-17) 153677 6600 5953 $0.61 $0.58 182.03% 2025-10-17 $8.00 28 $1.02 (-0.38 -27.14% 09-17) 115627 6695 3738 $1.03 $1.00 187.70% 2025-10-17 $10.00 28 $2.14 (-0.55 -20.45% 09-17) 97269 17814 3482 $2.16 $2.09 195.31% 2025-10-17 $3.50 28 $0.05 (+0.01 +25.00% 09-17) 74935 9422 244 $0.08 $0.05 218.75% 2025-10-17 $9.00 28 $1.51 (-0.51 -25.25% 09-17) 45341 5690 3391 $1.59 $1.51 193.95%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 119 $3.75 (+0.80 +27.12% 09-17) 508962 38511 15333 $3.80 $3.75 163.97% 2026-01-16 $7.00 119 $4.89 (+0.99 +25.38% 09-17) 198767 32342 1884 $4.90 $4.80 157.42% 2025-11-21 $10.00 63 $3.15 (+0.76 +31.80% 09-17) 169017 29443 10339 $3.20 $3.10 183.40% 2026-01-16 $5.00 119 $5.92 (+1.11 +23.08% 09-17) 167052 39540 2297 $6.00 $5.85 154.30% 2025-11-21 $13.00 63 $2.38 (+0.57 +31.49% 09-17) 162961 11894 2430 $2.38 $2.35 189.45% 2026-01-16 $13.00 119 $3.10 (+0.70 +29.17% 09-17) 130368 9807 4037 $3.10 $3.05 169.63% 2026-01-16 $8.00 119 $4.42 (+0.92 +26.29% 09-17) 113813 18447 1216 $4.50 $4.40 160.55% 2026-01-16 $9.00 119 $4.06 (+0.86 +26.87% 09-17) 89356 19800 3803 $4.15 $4.00 161.62%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $2.50 63 $0.08 (-0.01 -11.11% 09-17) 146468 13000 3006 $0.11 $0.07 205.47%
	1年
RGTI $22.01 +2.03 +10.13% 09-17 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 28 $3.62 (+1.42 +64.55% 09-17) 31510 6976 1962 $3.65 $3.55 103.71% 2025-10-17 $24.00 28 $1.95 (+0.91 +87.50% 09-17) 30543 2090 2595 $2.01 $1.94 109.57% 2025-10-17 $21.00 28 $3.10 (+1.30 +72.22% 09-17) 27029 2883 3012 $3.15 $3.05 105.18% 2025-10-17 $18.00 28 $4.88 (+1.65 +51.08% 09-17) 25658 2908 953 $4.90 $4.85 104.10% 2025-10-17 $14.00 28 $8.18 (+1.98 +31.94% 09-17) 17557 2688 1607 $8.25 $8.15 113.09% 2025-10-17 $15.00 28 $7.35 (+1.95 +36.11% 09-17) 15666 5210 229 $7.35 $7.25 109.96%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.27 (-0.11 -28.95% 09-17) 205519 15029 2367 $0.28 $0.26 105.86% 2025-10-17 $13.00 28 $0.13 (-0.02 -13.33% 09-17) 100465 9126 3265 $0.14 $0.10 113.28%
	60天
	180天
	1年
PLUG $2.01 +0.32 +18.99% 09-17 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.00 28 $0.28 (+0.16 +133.33% 09-17) 4218499 24177 110167 $0.28 $0.27 121.09%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.00 28 $0.28 (-0.15 -34.88% 09-17) 167386 5415 4853 $0.29 $0.27 123.44% 2025-10-17 $1.50 28 $0.06 (-0.07 -53.85% 09-17) 73514 2794 903 $0.07 $0.06 118.75%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $2.00 91 $0.41 (+0.17 +70.83% 09-17) 1243486 87100 5169 $0.44 $0.41 107.03% 2026-01-16 $1.50 119 $0.70 (+0.25 +55.56% 09-17) 1225292 72155 4878 $0.70 $0.67 97.66% 2026-01-16 $3.00 119 $0.23 (+0.11 +91.67% 09-17) 747664 20362 4639 $0.23 $0.22 107.03% 2025-12-19 $5.00 91 $0.06 (+0.03 +100.00% 09-17) 745011 34013 8437 $0.07 $0.05 123.44% 2026-01-16 $2.00 119 $0.48 (+0.19 +65.52% 09-17) 651434 27561 4253 $0.48 $0.46 103.91% 2026-01-16 $5.00 119 $0.10 (+0.05 +100.00% 09-17) 583401 33837 3311 $0.10 $0.07 117.97% 2026-01-16 $4.00 119 $0.13 (+0.06 +85.71% 09-17) 550473 16219 1075 $0.14 $0.13 114.06% 2026-01-16 $1.00 119 $1.04 (+0.30 +40.54% 09-17) 362492 21594 971 $1.05 $1.02 93.75%
	1年
HPE $24.76 +0.34 +1.39% 09-17 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 28 $0.94 (+0.08 +9.30% 09-17) 143884 19202 2048 $0.97 $0.93 38.67% 2025-10-17 $26.00 28 $0.63 (+0.15 +31.25% 09-17) 106042 16815 368 $0.59 $0.55 38.33% 2025-10-17 $24.00 28 $1.49 (+0.18 +13.74% 09-17) 66417 30052 404 $1.58 $1.45 42.33% 2025-10-17 $27.00 28 $0.41 (+0.13 +46.43% 09-17) 31554 3656 687 $0.35 $0.31 38.72%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 28 $1.23 (-0.15 -10.87% 09-17) 33919 2327 4333 $1.30 $1.20 40.82%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $25.00 119 $2.04 (+0.18 +9.68% 09-17) 152916 15601 1366 $2.07 $2.01 38.62%
	1年
SQQQ $16.29 +0.10 +0.61% 09-17 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $18.00 28 $0.47 (-0.02 -4.08% 09-17) 296332 15417 10326 $0.48 $0.45 56.93% 2025-10-17 $17.00 28 $0.68 (+0.03 +4.62% 09-17) 198757 12984 5793 $0.67 $0.64 50.68% 2025-10-17 $20.00 28 $0.25 (-0.03 -10.71% 09-17) 101767 10062 1503 $0.28 $0.25 67.97% 2025-10-17 $19.00 28 $0.34 (-0.02 -5.56% 09-17) 95147 9170 1507 $0.36 $0.33 62.70% 2025-10-10 $17.00 21 $0.55 (+0.01 +1.85% 09-17) 93292 2667 4188 $0.55 $0.52 50.39% 2025-10-10 $16.50 21 $0.67 (+0.01 +1.52% 09-17) 85466 4253 4282 $0.69 $0.65 47.85% 2025-10-10 $18.00 21 $0.34 (-0.03 -8.11% 09-17) 44677 3983 846 $0.37 $0.34 57.03% 2025-10-17 $25.00 28 $0.10 (-0.02 -16.67% 09-17) 39832 4793 222 $0.12 $0.09 90.04%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $16.00 28 $0.85 (-0.09 -9.57% 09-17) 29699 2130 360 $0.85 $0.83 53.22%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $20.00 91 $1.02 (+0.00 +0.00% 09-17) 132440 13651 1141 $1.07 $1.02 68.02%
	1年
LAZR $2.41 +0.30 +14.01% 09-17 15:59 MOST_ACTIVES	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $3.00 119 $0.40 (+0.11 +37.93% 09-17) 103303 11341 2397 $0.45 $0.38 110.94% 2025-11-21 $3.00 63 $0.36 (+0.17 +89.47% 09-17) 81058 9378 1430 $0.36 $0.31 131.25%
	1年
KRE $64.46 +0.77 +1.22% 09-17 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $69.00 28 $0.56 (+0.18 +47.37% 09-17) 189885 3399 55509 $0.60 $0.40 28.22% 2025-10-17 $67.00 28 $0.96 (+0.14 +17.07% 09-17) 9871 21130 957 $1.20 $0.50 29.93% 2025-10-17 $66.00 28 $1.28 (+0.24 +23.08% 09-17) 1239 7542 452 $2.12 $0.05 37.92%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $60.00 28 $0.67 (-0.24 -26.37% 09-17) 10979 11838 4965 $1.10 $0.47 39.04% 2025-10-17 $59.00 28 $0.52 (-0.19 -26.76% 09-17) 10572 27459 315 $1.09 $0.30 43.65% 2025-10-17 $58.00 28 $0.37 (-0.16 -30.19% 09-17) 2207 15722 800 $2.48 $0.10 52.10% 2025-10-17 $62.00 28 $1.17 (-0.33 -22.00% 09-17) 1905 13726 404 $3.30 $1.00 61.18% 2025-10-17 $65.00 28 $2.33 (-0.72 -23.61% 09-17) 552 6772 459 $4.55 $0.30 57.74%
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $61.00 91 $2.50 (+0.00 +0.00% 09-16) 10559 11294 883 $2.48 $1.87 31.47% 2025-12-19 $62.00 91 $2.88 (+0.00 +0.00% 09-16) 9613 10292 1215 $2.82 $2.19 30.86% 2025-11-21 $52.00 63 $0.38 (-0.09 -19.15% 09-17) 5741 13330 11393 $2.42 $0.30 56.20% 2025-11-21 $63.00 63 $2.37 (-0.33 -12.22% 09-17) 2795 12334 11489 $4.45 $0.22 48.02% 2025-11-21 $60.00 63 $1.39 (-0.26 -15.76% 09-17) 1843 8577 1005 $3.00 $0.69 46.95%
	1年
GLXY $33.01 +1.19 +3.72% 09-17 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $35.00 28 $2.56 (+0.54 +26.73% 09-17) 48238 5401 1820 $2.60 $2.55 89.75% 2025-10-17 $40.00 28 $1.35 (+0.40 +42.11% 09-17) 24233 3169 2450 $1.35 $1.25 92.04% 2025-10-17 $30.00 28 $4.87 (+0.79 +19.36% 09-17) 14766 6995 1432 $5.00 $4.80 88.28% 2025-10-17 $27.50 28 $6.71 (+1.01 +17.72% 09-17) 13159 6839 1017 $6.70 $6.50 89.94% 2025-10-17 $32.50 28 $3.60 (+0.73 +25.44% 09-17) 12913 7082 839 $3.70 $3.50 89.36% 2025-10-17 $37.50 28 $1.82 (+0.44 +31.88% 09-17) 12669 6092 285 $1.90 $1.75 90.58% 2025-10-17 $47.50 28 $0.50 (+0.13 +35.14% 09-17) 11794 5770 223 $0.60 $0.45 98.83% 2025-10-17 $25.00 28 $8.66 (+1.16 +15.47% 09-17) 8502 3621 999 $8.70 $8.50 93.26% 2025-10-17 $22.50 28 $10.80 (+1.50 +16.13% 09-17) 4296 2471 230 $10.90 $10.70 97.07%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $35.00 119 $5.80 (+0.80 +16.00% 09-17) 33098 8453 4086 $5.90 $5.70 87.33%
	1年
PLTR $168.27 -1.92 -1.13% 09-17 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $200.00 28 $1.62 (-0.42 -20.59% 09-17) 110391 12444 4129 $1.69 $1.64 51.92% 2025-10-17 $180.00 28 $5.15 (-0.95 -15.57% 09-17) 97852 21009 6373 $5.30 $5.20 50.38% 2025-10-17 $185.00 28 $3.95 (-0.71 -15.24% 09-17) 63959 14415 3873 $4.00 $3.90 50.50% 2025-10-17 $220.00 28 $0.50 (-0.22 -30.56% 09-17) 55027 5909 612 $0.54 $0.51 54.39% 2025-10-17 $270.00 28 $0.04 (-0.01 -20.00% 09-17) 51209 4652 201 $0.05 $0.03 61.13% 2025-10-17 $190.00 28 $2.96 (-0.59 -16.62% 09-17) 39592 13606 2653 $3.05 $2.91 50.96% 2025-10-17 $170.00 28 $9.00 (-1.14 -11.24% 09-17) 28717 11273 3784 $9.10 $8.90 50.76% 2025-10-17 $230.00 28 $0.29 (-0.12 -29.27% 09-17) 26540 3455 415 $0.32 $0.28 55.66%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $90.00 28 $0.12 (+0.02 +20.00% 09-17) 169280 8385 1243 $0.15 $0.14 97.17% 2025-10-17 $140.00 28 $1.63 (+0.21 +14.79% 09-17) 90265 13824 3102 $1.65 $1.59 56.93% 2025-10-17 $85.00 28 $0.13 (+0.07 +116.67% 09-17) 84449 2564 1314 $0.13 $0.12 103.13% 2025-10-17 $120.00 28 $0.55 (+0.07 +14.58% 09-17) 81900 11970 720 $0.58 $0.54 70.61% 2025-10-17 $100.00 28 $0.22 (+0.05 +29.41% 09-17) 75110 9142 374 $0.23 $0.20 87.01% 2025-10-17 $130.00 28 $0.93 (+0.12 +14.81% 09-17) 64986 9733 1399 $0.95 $0.90 63.21% 2025-10-17 $150.00 28 $3.01 (+0.30 +11.07% 09-17) 62442 22217 2967 $3.05 $2.92 52.05% 2025-10-17 $135.00 28 $1.22 (+0.16 +15.09% 09-17) 60829 10136 870 $1.24 $1.19 59.91% 2025-10-17 $145.00 28 $2.21 (+0.28 +14.51% 09-17) 60515 10618 1501 $2.22 $2.16 54.32%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $160.00 63 $21.56 (-1.29 -5.65% 09-17) 93215 44051 960 $21.80 $21.60 62.48% 2026-01-16 $200.00 119 $11.27 (-0.63 -5.29% 09-17) 75711 17860 1156 $11.30 $11.15 56.60%
	1年
TLT $90.12 -0.21 -0.24% 09-17 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $90.00 28 $1.31 (-0.28 -17.61% 09-17) 696512 53260 16975 $1.29 $1.26 11.93% 2025-10-17 $93.00 28 $0.32 (-0.14 -30.43% 09-17) 480722 19308 19195 $0.34 $0.31 12.45% 2025-10-17 $95.00 28 $0.13 (-0.07 -35.00% 09-17) 440593 39423 1987 $0.14 $0.12 13.43% 2025-10-17 $92.00 28 $0.53 (-0.19 -26.39% 09-17) 416819 39448 6912 $0.54 $0.51 12.13% 2025-10-17 $91.00 28 $0.87 (-0.22 -20.18% 09-17) 213417 16810 4991 $0.85 $0.82 11.98% 2025-10-17 $88.00 28 $2.58 (-0.30 -10.42% 09-17) 125191 23272 757 $2.58 $2.53 12.21% 2025-10-10 $90.00 21 $1.15 (-0.21 -15.44% 09-17) 108887 4387 4342 $1.11 $1.08 11.62% 2025-10-17 $96.00 28 $0.09 (-0.05 -35.71% 09-17) 96144 4543 800 $0.10 $0.09 14.26% 2025-10-17 $94.00 28 $0.20 (-0.09 -31.03% 09-17) 93490 4212 866 $0.21 $0.20 12.79% 2025-10-17 $100.00 28 $0.04 (-0.01 -20.00% 09-17) 90329 5168 366 $0.04 $0.03 17.97%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $87.00 28 $0.31 (-0.02 -6.06% 09-17) 434149 15816 5626 $0.31 $0.30 13.09% 2025-10-17 $85.00 28 $0.11 (-0.03 -21.43% 09-17) 412526 37160 1754 $0.13 $0.11 14.45% 2025-10-17 $84.00 28 $0.09 (+0.00 +0.00% 09-17) 383175 21163 1878 $0.09 $0.08 15.38% 2025-10-17 $80.00 28 $0.03 (+0.00 +0.00% 09-17) 352319 22389 471 $0.04 $0.03 20.51% 2025-10-17 $86.00 28 $0.18 (-0.02 -10.00% 09-17) 307573 18120 5416 $0.20 $0.18 13.77% 2025-10-17 $88.00 28 $0.50 (-0.01 -1.96% 09-17) 270934 7182 4663 $0.51 $0.50 12.82% 2025-10-17 $82.00 28 $0.04 (-0.01 -20.00% 09-17) 248959 12346 1822 $0.05 $0.04 17.48% 2025-10-17 $83.00 28 $0.07 (-0.01 -12.50% 09-17) 238506 18498 2294 $0.07 $0.05 16.60%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $100.00 119 $0.38 (-0.07 -15.56% 09-17) 1794485 80444 3091 $0.39 $0.37 14.36% 2026-01-16 $95.00 119 $1.03 (-0.12 -10.43% 09-17) 1622074 93038 11192 $1.03 $1.00 13.28% 2026-01-16 $90.00 119 $2.74 (-0.22 -7.43% 09-17) 909118 78623 8635 $2.73 $2.68 12.90%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $79.00 91 $0.20 (+0.02 +11.11% 09-17) 550021 29462 1038 $0.20 $0.18 17.09%
	1年
SOFI $27.15 -0.27 -1.00% 09-17 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 28 $0.87 (-0.17 -16.35% 09-17) 296383 19899 4174 $0.88 $0.86 60.74% 2025-10-17 $27.00 28 $1.95 (-0.24 -10.96% 09-17) 267129 32708 5063 $1.97 $1.93 60.74% 2025-10-17 $32.00 28 $0.50 (-0.13 -20.63% 09-17) 230634 11618 8200 $0.52 $0.49 62.21% 2025-10-17 $28.00 28 $1.50 (-0.22 -12.79% 09-17) 206552 18634 3817 $1.52 $1.49 60.45% 2025-10-17 $29.00 28 $1.14 (-0.22 -16.18% 09-17) 186053 14956 1564 $1.16 $1.14 60.55% 2025-10-17 $25.00 28 $3.13 (-0.22 -6.57% 09-17) 102830 11263 3987 $3.15 $3.10 62.60% 2025-10-17 $36.00 28 $0.17 (-0.07 -29.17% 09-17) 65170 3815 2089 $0.20 $0.17 66.80% 2025-10-17 $26.00 28 $2.54 (-0.21 -7.64% 09-17) 59753 7144 2060 $2.51 $2.46 61.28%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 28 $0.15 (-0.01 -6.25% 09-17) 375933 37087 217 $0.16 $0.14 72.27% 2025-10-17 $24.00 28 $0.61 (+0.00 +0.00% 09-17) 344176 15534 8093 $0.62 $0.60 59.96% 2025-10-17 $25.00 28 $0.89 (+0.02 +2.30% 09-17) 339053 12581 9139 $0.89 $0.87 58.64% 2025-10-17 $17.00 28 $0.09 (+0.01 +12.50% 09-17) 228950 11156 5031 $0.09 $0.07 90.63% 2025-10-17 $22.00 28 $0.30 (+0.01 +3.45% 09-17) 99176 8737 506 $0.30 $0.28 64.65% 2025-10-17 $23.00 28 $0.41 (-0.01 -2.38% 09-17) 97586 8200 668 $0.43 $0.41 62.01%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $27.00 119 $4.12 (-0.23 -5.29% 09-17) 336293 28542 4227 $4.15 $4.10 65.58% 2026-01-16 $25.00 119 $5.15 (-0.20 -3.74% 09-17) 307288 50967 1068 $5.15 $5.05 66.19% 2025-11-21 $30.00 63 $2.07 (-0.15 -6.76% 09-17) 270448 34930 2002 $2.07 $2.02 68.46% 2026-01-16 $35.00 119 $1.68 (-0.09 -5.08% 09-17) 210311 18422 1552 $1.70 $1.65 64.75%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $30.00 272 $5.15 (-0.10 -1.90% 09-17) 185409 22521 1261 $5.20 $5.10 66.58%
MMM $155.16 -1.33 -0.85% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $160.00 28 $3.05 (-0.74 -19.53% 09-17) 11216 4331 227 $3.10 $2.98 28.65%
	60天
	180天
	1年
HAE $49.94 -1.07 -2.09% 09-17 15:59 DAY_GAINERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $50.00 28 $2.08 (-0.02 -0.95% 09-17) 2380 2428 1034 $2.45 $1.85 42.46%
	60天
	180天
	1年
TGT $88.93 -0.78 -0.86% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 28 $0.51 (-0.09 -15.00% 09-17) 65202 6666 869 $0.51 $0.48 33.99% 2025-10-17 $105.00 28 $0.26 (-0.03 -10.34% 09-17) 42376 6162 386 $0.29 $0.25 37.99% 2025-10-17 $95.00 28 $1.16 (-0.24 -17.14% 09-17) 28457 4952 1130 $1.20 $1.13 32.45% 2025-10-17 $90.00 28 $2.82 (-0.42 -12.96% 09-17) 21991 4371 640 $2.84 $2.77 32.73%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $85.00 28 $1.36 (+0.08 +6.25% 09-17) 27205 5697 279 $1.45 $1.39 30.35% 2025-10-17 $90.00 28 $3.46 (+0.31 +9.84% 09-17) 12463 5336 562 $3.60 $3.45 29.68%
	60天
	180天
	1年
QBTS $22.53 +3.59 +18.92% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 28 $1.93 (+1.37 +244.64% 09-17) 236233 17908 9199 $1.95 $1.91 110.94% 2025-10-17 $18.00 28 $5.20 (+2.77 +113.99% 09-17) 55361 11501 7725 $5.40 $5.25 104.49% 2025-10-17 $20.00 28 $4.00 (+2.46 +159.74% 09-17) 49749 10937 6684 $4.10 $3.95 105.66% 2025-10-17 $22.00 28 $2.98 (+1.98 +198.00% 09-17) 33958 2021 3985 $3.05 $2.96 107.47% 2025-10-17 $17.00 28 $6.00 (+3.05 +103.39% 09-17) 21537 3711 1794 $6.05 $5.95 98.63% 2025-10-17 $21.00 28 $3.40 (+2.11 +163.57% 09-17) 20871 3490 3275 $3.55 $3.40 106.25% 2025-10-17 $15.00 28 $7.70 (+3.31 +75.40% 09-17) 13755 5451 808 $7.80 $7.65 100.20% 2025-10-17 $12.00 28 $10.53 (+3.51 +50.00% 09-17) 12511 5261 605 $10.65 $10.50 106.25%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.22 (-0.18 -45.00% 09-17) 69722 5246 4724 $0.27 $0.21 107.03% 2025-10-17 $17.00 28 $0.53 (-0.44 -45.36% 09-17) 47739 4179 937 $0.53 $0.50 102.54% 2025-10-17 $14.00 28 $0.15 (-0.06 -28.57% 09-17) 46242 5294 3016 $0.18 $0.11 107.81% 2025-10-17 $18.00 28 $0.76 (-0.67 -46.85% 09-17) 17377 2905 1734 $0.85 $0.74 105.08% 2025-10-17 $16.00 28 $0.39 (-0.27 -40.91% 09-17) 16546 3115 556 $0.39 $0.32 104.49%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $39.00 119 $1.95 (+1.14 +140.74% 09-17) 95287 12503 1087 $2.00 $1.92 110.25% 2026-01-16 $20.00 119 $6.15 (+2.65 +75.71% 09-17) 60886 8897 2503 $6.20 $6.10 99.12%
	1年
DOW $24.54 +0.07 +0.29% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $27.50 28 $0.41 (-0.03 -6.82% 09-17) 131574 20354 675 $0.42 $0.38 48.54% 2025-10-17 $30.00 28 $0.12 (-0.03 -20.00% 09-17) 124350 12268 1848 $0.15 $0.12 50.68% 2025-10-17 $25.00 28 $1.20 (+0.06 +5.26% 09-17) 25550 4613 213 $1.16 $1.11 48.68%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $22.50 28 $0.47 (-0.06 -11.32% 09-17) 60029 8661 576 $0.51 $0.47 47.66% 2025-10-17 $25.00 28 $1.49 (-0.03 -1.97% 09-17) 29942 6044 404 $1.53 $1.47 45.46%
	60天
	180天
	1年
MSTR $329.72 -5.50 -1.64% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $410.00 28 $2.53 (-0.62 -19.68% 09-17) 73478 37996 511 $2.65 $2.50 57.20% 2025-10-17 $400.00 28 $3.15 (-0.80 -20.25% 09-17) 23455 7888 3656 $3.25 $3.05 55.55% 2025-10-17 $500.00 28 $0.84 (-0.06 -6.67% 09-17) 18969 4083 1231 $0.88 $0.78 74.37% 2025-10-17 $360.00 28 $8.60 (-1.94 -18.41% 09-17) 5988 4354 786 $8.75 $8.45 51.40%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $300.00 28 $7.65 (+0.45 +6.25% 09-17) 5302 5999 535 $8.00 $7.60 53.10%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $330.00 63 $31.63 (-3.30 -9.45% 09-17) 14995 65164 864 $32.90 $31.00 57.93%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $10.50 91 $0.03 (+0.00 +0.00% 09-16) 318946 14231 4006 $0.04 $0.02 234.38%
	1年
HOLX $68.26 +4.95 +7.82% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 28 $5.00 (+4.45 +809.09% 09-17) 324 3098 691 $7.20 $2.85 74.56% 2025-10-17 $67.50 28 $6.20 (+5.45 +726.67% 09-17) 285 2499 689 $8.30 $4.00 74.80%
	60天
	180天
	1年
BIDU $137.80 +14.01 +11.32% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $155.00 28 $5.00 (+3.65 +270.37% 09-17) 31467 11080 2444 $5.10 $4.95 69.78% 2025-10-17 $130.00 28 $13.85 (+8.55 +161.32% 09-17) 6279 7831 3013 $14.25 $13.55 61.95% 2025-10-17 $95.00 28 $39.00 (+9.02 +30.09% 09-17) 3257 6508 282 $43.60 $42.95 75.98% 2025-10-17 $110.00 28 $29.00 (+12.95 +80.69% 09-17) 3255 6432 313 $29.35 $28.70 64.06% 2025-10-17 $100.00 28 $38.48 (+13.81 +55.98% 09-17) 2786 4588 462 $38.75 $38.15 71.88% 2025-10-17 $120.00 28 $20.55 (+11.25 +120.97% 09-17) 2452 4870 1276 $21.45 $20.50 64.75%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $110.00 28 $0.82 (-0.97 -54.19% 09-17) 9567 2717 749 $0.90 $0.77 58.20% 2025-10-17 $100.00 28 $0.28 (-0.16 -36.36% 09-17) 7083 2337 314 $0.32 $0.20 60.69%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $160.00 119 $10.15 (+5.20 +105.05% 09-17) 17795 11963 983 $10.60 $10.15 57.33% 2026-01-16 $150.00 119 $12.90 (+6.38 +97.85% 09-17) 5503 12474 1170 $13.75 $12.20 56.01%
	1年
LYFT $22.88 +2.68 +13.30% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 28 $3.29 (+1.81 +122.30% 09-17) 220924 33471 20372 $3.35 $3.25 59.77% 2025-10-17 $19.00 28 $4.10 (+2.07 +101.97% 09-17) 57469 7875 5656 $4.15 $4.05 59.96% 2025-10-17 $18.00 28 $5.02 (+2.33 +86.62% 09-17) 56641 19406 584 $5.10 $5.00 67.77% 2025-10-17 $22.00 28 $1.92 (+1.14 +146.15% 09-17) 52389 3499 2991 $1.98 $1.93 58.50% 2025-10-17 $17.00 28 $6.00 (+2.44 +68.54% 09-17) 27499 8991 468 $6.05 $5.95 74.61% 2025-10-17 $21.00 28 $2.55 (+1.46 +133.94% 09-17) 27489 5639 725 $2.60 $2.53 58.50% 2025-10-17 $16.00 28 $6.60 (+2.25 +51.72% 09-17) 21323 10817 238 $7.05 $6.90 83.20%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $18.00 28 $0.11 (-0.34 -75.56% 09-17) 84476 2961 4765 $0.11 $0.07 54.69% 2025-10-17 $20.00 28 $0.36 (-0.86 -70.49% 09-17) 71336 2563 3997 $0.36 $0.32 52.93% 2025-10-17 $19.00 28 $0.19 (-0.66 -77.65% 09-17) 39390 2403 1221 $0.20 $0.17 54.10%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $23.00 91 $2.88 (+1.13 +64.57% 09-17) 75252 12041 2138 $2.97 $2.88 65.38% 2026-01-16 $20.00 119 $4.70 (+1.62 +52.60% 09-17) 60490 9138 1917 $4.75 $4.65 62.89% 2025-11-21 $30.00 63 $0.79 (+0.34 +75.56% 09-17) 58512 10434 4426 $0.90 $0.79 73.63%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $15.00 91 $0.23 (-0.29 -55.77% 09-17) 420356 27419 4163 $0.23 $0.20 60.35%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $25.00 272 $4.07 (+1.15 +39.38% 09-17) 74367 13082 1250 $4.20 $4.05 62.89%
RDW $7.85 -1.15 -12.80% 09-17 15:59 DAY_GAINERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-10 $7.00 21 $0.15 (+0.07 +87.50% 09-17) 24293 7762 491 $0.25 $0.15 70.70%
	60天
	180天
	1年
FSLR $210.71 +5.50 +2.68% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $250.00 28 $1.66 (+0.25 +17.73% 09-17) 12023 7592 525 $1.78 $1.57 49.29% 2025-10-17 $220.00 28 $8.05 (+1.15 +16.67% 09-17) 7357 2658 5798 $8.45 $7.80 51.01%
	60天
	180天
	1年
GSAT $34.28 +2.20 +6.86% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 28 $1.00 (+0.62 +163.16% 09-17) 17468 3495 2495 $1.00 $0.85 69.53%
	60天
	180天
	1年
UBER $92.97 -4.89 -5.00% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $105.00 28 $0.62 (-1.05 -62.87% 09-17) 417699 22352 8322 $0.62 $0.60 36.45% 2025-10-17 $100.00 28 $1.43 (-1.77 -55.31% 09-17) 127226 14493 11964 $1.49 $1.40 37.04% 2025-10-17 $110.00 28 $0.31 (-0.49 -61.25% 09-17) 89633 9466 3626 $0.32 $0.27 38.82% 2025-10-17 $115.00 28 $0.15 (-0.24 -61.54% 09-17) 74820 7336 4338 $0.19 $0.13 41.90% 2025-10-17 $95.00 28 $3.04 (-2.89 -48.74% 09-17) 47937 7952 4125 $3.10 $3.00 37.62% 2025-10-17 $92.50 28 $4.29 (-3.36 -43.92% 09-17) 14051 2651 1072 $4.30 $4.20 38.40% 2025-10-17 $97.50 28 $2.16 (-2.30 -51.57% 09-17) 11255 2778 1382 $2.15 $2.00 36.95%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $85.00 28 $1.03 (+0.52 +101.96% 09-17) 68037 6183 2210 $1.05 $1.01 37.01% 2025-10-17 $95.00 28 $4.45 (+1.87 +72.48% 09-17) 55961 3875 3136 $4.70 $4.65 33.35% 2025-10-17 $82.50 28 $0.59 (+0.23 +63.89% 09-17) 30332 5708 587 $0.70 $0.64 38.72% 2025-10-17 $87.50 28 $1.56 (+0.78 +100.00% 09-17) 22544 2829 1042 $1.62 $1.56 36.16% 2025-10-17 $75.00 28 $0.24 (+0.12 +100.00% 09-17) 21108 3624 2970 $0.24 $0.10 46.00% 2025-10-17 $90.00 28 $2.35 (+1.18 +100.85% 09-17) 15453 4774 1707 $2.48 $2.32 36.08%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $100.00 119 $5.60 (-2.56 -31.37% 09-17) 128500 20313 2354 $5.65 $5.55 39.47% 2026-01-16 $110.00 119 $2.82 (-1.60 -36.20% 09-17) 69025 13913 1560 $2.86 $2.73 38.38% 2025-11-21 $95.00 63 $5.85 (-3.05 -34.27% 09-17) 44415 8484 2149 $5.80 $5.70 42.88% 2025-11-21 $105.00 63 $2.45 (-1.76 -41.81% 09-17) 37463 13060 3918 $2.48 $2.28 41.47%
	1年
PDD $134.87 +5.82 +4.51% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $140.00 28 $3.74 (+1.85 +97.88% 09-17) 168566 46039 6758 $3.80 $3.70 38.34% 2025-10-17 $135.00 28 $5.69 (+2.64 +86.56% 09-17) 113390 19914 9284 $5.75 $5.65 37.72% 2025-10-17 $130.00 28 $8.25 (+3.40 +70.10% 09-17) 64024 25569 3676 $8.50 $8.35 37.95% 2025-10-17 $145.00 28 $2.46 (+1.29 +110.26% 09-17) 51315 10769 7114 $2.57 $2.42 40.04% 2025-10-17 $125.00 28 $11.95 (+4.35 +57.24% 09-17) 31763 26061 629 $12.15 $11.90 40.20% 2025-10-17 $150.00 28 $1.65 (+0.91 +122.97% 09-17) 14399 5685 3735 $1.85 $1.56 42.73% 2025-10-17 $160.00 28 $0.71 (+0.36 +102.86% 09-17) 8565 3109 503 $0.80 $0.66 44.75% 2025-10-17 $120.00 28 $16.05 (+4.55 +39.57% 09-17) 3913 2874 222 $16.25 $16.00 42.43%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $115.00 28 $0.42 (-0.21 -33.33% 09-17) 87311 13446 474 $0.39 $0.35 37.11% 2025-10-17 $120.00 28 $0.80 (-0.50 -38.46% 09-17) 68633 11587 917 $0.82 $0.77 35.67% 2025-10-17 $130.00 28 $3.10 (-2.06 -39.92% 09-17) 45326 12849 1616 $3.15 $3.05 34.51% 2025-10-17 $125.00 28 $1.64 (-1.02 -38.35% 09-17) 30597 4396 2050 $1.66 $1.58 34.74%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $135.00 35 $6.27 (+2.72 +76.62% 09-17) 41675 18547 1078 $6.45 $6.30 38.06% 2025-10-31 $135.00 42 $6.96 (+2.76 +65.71% 09-17) 13047 13374 2067 $7.10 $6.65 38.39% 2025-10-24 $131.00 35 $8.43 (+3.43 +68.60% 09-17) 9982 5431 527 $8.55 $8.35 38.15%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $165.00 63 $1.92 (+0.59 +44.36% 09-17) 147861 18826 3904 $2.00 $1.94 44.37% 2025-12-19 $150.00 91 $6.10 (+1.73 +39.59% 09-17) 52893 9184 1803 $6.20 $6.10 43.07% 2025-11-21 $145.00 63 $5.40 (+1.85 +52.11% 09-17) 52266 10629 2038 $5.45 $5.35 41.19%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $125.00 63 $4.02 (-1.36 -25.28% 09-17) 56154 11080 2448 $4.00 $3.90 36.54%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $120.00 182 $6.90 (-1.12 -13.97% 09-17) 19221 21405 1494 $6.95 $5.95 36.32%
VZ $44.19 +0.45 +1.03% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $46.00 28 $0.18 (+0.03 +20.00% 09-17) 203225 12531 436 $0.18 $0.17 14.80% 2025-10-17 $45.00 28 $0.41 (+0.07 +20.59% 09-17) 176033 14045 1525 $0.44 $0.42 15.14% 2025-10-17 $44.00 28 $0.90 (+0.19 +26.76% 09-17) 135769 12100 633 $0.90 $0.88 15.67% 2025-10-17 $47.00 28 $0.07 (+0.01 +16.67% 09-17) 101199 12721 331 $0.08 $0.05 15.63%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $42.00 28 $0.31 (-0.14 -31.11% 09-17) 93756 8867 218 $0.32 $0.30 22.02% 2025-10-17 $43.00 28 $0.58 (-0.21 -26.58% 09-17) 47188 6404 626 $0.60 $0.56 22.07%
	60天
	180天
	1年
SKYT $12.35 +0.82 +7.11% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $16.00 28 $0.25 (+0.20 +400.00% 09-17) 12024 2941 1488 $0.35 $0.20 87.70%
	60天
	180天
	1年
BBAI $6.01 +0.04 +0.67% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $6.00 28 $0.75 (+0.00 +0.00% 09-17) 201973 18326 9458 $0.80 $0.75 111.72% 2025-10-17 $7.00 28 $0.48 (-0.02 -4.00% 09-17) 151853 9646 8882 $0.50 $0.45 118.95% 2025-10-17 $8.00 28 $0.30 (-0.05 -14.29% 09-17) 47923 7186 1028 $0.35 $0.30 129.30% 2025-10-17 $5.00 28 $1.32 (+0.02 +1.54% 09-17) 25347 7879 2417 $1.35 $1.20 102.34% 2025-10-17 $11.00 28 $0.08 (-0.06 -42.86% 09-17) 24166 4243 253 $0.15 $0.10 150.00% 2025-10-10 $7.00 21 $0.35 (-0.10 -22.22% 09-17) 21906 2776 688 $0.40 $0.35 118.36% 2025-10-10 $6.00 21 $0.68 (-0.07 -9.33% 09-17) 20555 2924 1977 $0.70 $0.60 106.64% 2025-10-10 $5.50 21 $0.95 (+0.05 +5.56% 09-17) 15905 3543 981 $0.95 $0.85 105.08% 2025-10-17 $10.00 28 $0.10 (-0.07 -41.18% 09-17) 15189 4797 331 $0.20 $0.10 139.84%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $6.00 28 $0.72 (-0.13 -15.29% 09-17) 48549 5132 1962 $0.75 $0.70 107.42% 2025-10-17 $5.00 28 $0.30 (-0.03 -9.09% 09-17) 42141 6396 871 $0.30 $0.25 106.25%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 119 $0.65 (+0.05 +8.33% 09-17) 620025 55417 2465 $0.70 $0.65 118.16% 2026-01-16 $7.00 119 $1.16 (+0.01 +0.87% 09-17) 328509 28164 3590 $1.20 $1.15 110.16% 2026-01-16 $8.00 119 $0.95 (+0.00 +0.00% 09-17) 231161 20319 1571 $1.00 $0.95 114.16% 2026-01-16 $5.00 119 $1.90 (+0.02 +1.06% 09-17) 190698 16561 1680 $1.95 $1.90 109.08% 2025-12-19 $8.00 91 $0.81 (+0.02 +2.53% 09-17) 145485 13912 2546 $0.85 $0.80 117.77% 2026-01-16 $6.00 119 $1.47 (+0.02 +1.38% 09-17) 126963 10064 2953 $1.50 $1.45 107.81% 2025-12-19 $7.00 91 $1.00 (+0.00 +0.00% 09-17) 126499 12606 1606 $1.05 $1.00 113.28% 2025-12-19 $10.00 91 $0.58 (+0.05 +9.43% 09-17) 89803 8551 1615 $0.60 $0.55 125.78%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $5.00 182 $2.19 (+0.08 +3.79% 09-17) 111178 13452 1228 $2.20 $2.10 104.40%
CONY $7.14 -0.12 -1.65% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $7.00 28 $0.20 (+0.00 +0.00% 09-17) 43693 2651 2609 $0.20 $0.15 14.45%
	60天
	180天
	1年
CSX $32.77 +0.31 +0.97% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $35.00 28 $0.30 (+0.05 +20.00% 09-17) 19794 6593 285 $0.35 $0.25 29.25%
	60天
	180天
	1年
MO $65.51 +0.69 +1.06% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $67.50 28 $0.63 (+0.11 +21.15% 09-17) 40209 2088 254 $0.64 $0.63 18.65%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $65.00 28 $1.11 (-0.31 -21.83% 09-17) 33416 6114 244 $1.10 $1.05 17.95% 2025-10-17 $60.00 28 $0.16 (-0.06 -27.27% 09-17) 23321 3047 360 $0.17 $0.13 22.80%
	60天
	180天
	1年
NFE $2.17 +0.17 +8.75% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.00 28 $0.65 (+0.10 +18.18% 09-17) 106613 21881 7376 $0.65 $0.55 220.31% 2025-10-17 $3.00 28 $0.35 (+0.00 +0.00% 09-17) 81720 6159 4365 $0.35 $0.30 230.47%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.00 28 $0.40 (-0.30 -42.86% 09-17) 12499 2084 1071 $0.45 $0.35 203.13%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $3.00 119 $0.83 (+0.09 +12.16% 09-17) 107296 8466 2570 $0.85 $0.80 217.58%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $3.00 91 $1.48 (-0.12 -7.50% 09-17) 33698 12142 1034 $1.60 $1.40 208.59%
	1年
NVAX $8.40 -0.16 -1.93% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 28 $0.30 (-0.03 -9.09% 09-17) 63266 10433 3663 $0.32 $0.24 81.64% 2025-10-17 $9.00 28 $0.52 (-0.08 -13.33% 09-17) 18028 3432 332 $0.53 $0.47 77.34%
	60天
	180天
	1年
RBLX $135.44 -0.34 -0.25% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $135.00 28 $8.30 (-0.40 -4.60% 09-17) 7276 3386 212 $8.20 $8.05 51.36% 2025-10-17 $130.00 28 $10.90 (-0.43 -3.80% 09-17) 5396 2851 397 $11.05 $10.85 52.59%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $115.00 28 $1.41 (-0.06 -4.08% 09-17) 11445 2484 407 $1.43 $1.35 53.30% 2025-10-17 $120.00 28 $2.14 (-0.14 -6.14% 09-17) 6795 2114 259 $2.28 $2.17 51.81%
	60天
	180天
	1年
ULTY $5.66 +0.03 +0.44% 09-17 15:59 DAY_GAINERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $6.00 28 $0.80 (+0.00 +0.00% 09-17) 17420 5382 431 $0.80 $0.70 83.98%
	60天
	180天
	1年
NVTS $6.45 +0.55 +9.41% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $7.00 28 $0.55 (+0.30 +120.00% 09-17) 119013 3547 8681 $0.55 $0.50 99.80%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 119 $0.57 (+0.19 +50.00% 09-17) 95006 8021 1275 $0.60 $0.55 99.41% 2026-01-16 $8.00 119 $0.95 (+0.35 +58.33% 09-17) 53372 8399 1050 $0.95 $0.85 94.82%
	1年
DELL $130.34 +2.65 +2.08% 09-17 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $140.00 28 $2.20 (+0.55 +33.33% 09-17) 15820 5901 861 $2.30 $2.16 38.31% 2025-10-17 $130.00 28 $6.18 (+1.53 +32.90% 09-17) 10878 5503 905 $6.10 $5.90 39.84% 2025-10-17 $135.00 28 $3.75 (+0.95 +33.93% 09-17) 10528 5513 1548 $3.90 $3.65 39.17% 2025-10-17 $145.00 28 $1.25 (+0.31 +32.98% 09-17) 9969 2084 816 $1.31 $1.20 38.11% 2025-10-17 $125.00 28 $8.89 (+1.64 +22.62% 09-17) 7950 12947 244 $9.35 $8.85 43.34% 2025-10-17 $150.00 28 $0.65 (+0.18 +38.30% 09-17) 4569 3131 290 $0.87 $0.63 40.21%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $120.00 28 $1.80 (-0.68 -27.42% 09-17) 8801 3601 217 $1.88 $1.75 39.12% 2025-10-17 $115.00 28 $1.10 (-0.25 -18.52% 09-17) 5730 5007 965 $1.18 $0.81 42.53%
	60天
	180天
	1年
XLI $151.15 -0.69 -0.45% 09-17 15:59 DAY_LOSERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $148.00 28 $1.47 (-0.12 -7.55% 09-17) 6117 14659 2107 $1.96 $1.01 19.26% 2025-10-17 $145.00 28 $0.50 (-0.50 -50.00% 09-17) 1717 5157 2600 $2.40 $0.45 28.75%
	60天
	180天
	1年
ROIV $15.27 +1.09 +7.72% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.92 (+0.12 +15.00% 09-17) 11780 11366 346 $0.95 $0.65 46.39%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 119 $1.60 (+0.25 +18.52% 09-17) 176700 37262 36812 $1.70 $1.50 44.87%
	1年
BABA $166.10 +3.87 +2.39% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $155.00 28 $15.08 (+2.33 +18.27% 09-17) 46108 11536 12182 $15.35 $15.10 47.10% 2025-10-17 $160.00 28 $12.01 (+1.96 +19.50% 09-17) 43736 14142 3936 $12.20 $12.05 47.06% 2025-10-17 $165.00 28 $9.58 (+1.70 +21.57% 09-17) 33581 13287 4380 $9.65 $9.45 47.84% 2025-10-17 $175.00 28 $5.75 (+0.90 +18.56% 09-17) 30236 11527 1971 $5.90 $5.75 49.67% 2025-10-17 $180.00 28 $4.48 (+0.73 +19.47% 09-17) 26792 5105 5850 $4.60 $4.40 50.17% 2025-10-17 $150.00 28 $18.85 (+2.75 +17.08% 09-17) 22243 18479 1931 $19.05 $18.75 48.02% 2025-10-17 $185.00 28 $3.52 (+0.62 +21.38% 09-17) 15958 3063 2335 $3.60 $3.45 51.49% 2025-10-17 $200.00 28 $1.64 (+0.25 +17.99% 09-17) 15601 7684 2056 $1.80 $1.57 54.92% 2025-10-17 $170.00 28 $7.43 (+1.28 +20.81% 09-17) 12375 10737 2647 $7.80 $7.40 49.95% 2025-10-17 $145.00 28 $23.40 (+3.55 +17.88% 09-17) 10983 16455 12719 $24.15 $22.90 52.80%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $130.00 28 $0.29 (-0.19 -39.58% 09-17) 90677 6355 2458 $0.32 $0.29 48.58% 2025-10-17 $140.00 28 $0.80 (-0.48 -37.50% 09-17) 40586 5110 709 $0.82 $0.78 44.70% 2025-10-17 $125.00 28 $0.27 (-0.05 -15.62% 09-17) 13345 6518 257 $0.35 $0.20 53.56% 2025-10-17 $135.00 28 $0.50 (-0.30 -37.50% 09-17) 11332 3296 692 $0.58 $0.46 47.80% 2025-10-17 $145.00 28 $1.36 (-0.76 -35.85% 09-17) 9802 3009 671 $1.44 $1.31 44.46% 2025-10-17 $155.00 28 $3.50 (-1.65 -32.04% 09-17) 9679 2412 1870 $3.70 $3.50 44.08%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $160.00 119 $21.10 (+2.45 +13.14% 09-17) 23016 8456 1271 $21.40 $21.15 48.60% 2025-11-21 $165.00 63 $14.50 (+2.05 +16.47% 09-17) 20532 10855 2950 $14.75 $14.45 50.34%
	1年
RKLB $48.06 +0.81 +1.70% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $55.00 28 $2.27 (+0.10 +4.61% 09-17) 115131 22853 1719 $2.30 $2.24 84.89% 2025-10-17 $60.00 28 $1.40 (+0.09 +6.87% 09-17) 64037 10924 1722 $1.42 $1.36 87.50% 2025-10-17 $75.00 28 $0.40 (+0.00 +0.00% 09-17) 45897 5909 746 $0.40 $0.36 96.68% 2025-10-17 $50.00 28 $3.75 (+0.18 +5.04% 09-17) 31848 7781 1670 $3.80 $3.70 83.06% 2025-10-17 $70.00 28 $0.55 (-0.02 -3.51% 09-17) 12557 2356 246 $0.60 $0.54 93.70%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $35.00 28 $0.43 (-0.13 -23.21% 09-17) 59882 9194 337 $0.44 $0.40 83.50% 2025-10-17 $40.00 28 $1.22 (-0.29 -19.21% 09-17) 30231 5372 289 $1.25 $1.20 80.71% 2025-10-17 $45.00 28 $2.85 (-0.45 -13.64% 09-17) 5576 2730 264 $2.90 $2.73 78.64%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $50.00 119 $8.75 (+0.30 +3.55% 09-17) 65318 10378 1096 $8.80 $8.70 86.84%
	1年
XLY $241.69 -0.48 -0.20% 09-17 15:59 DAY_LOSERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $230.00 28 $1.95 (-0.08 -3.94% 09-17) 415 4459 202 $3.60 $0.05 30.07%
	60天
	180天
	1年
GIS $49.17 -0.44 -0.90% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $50.00 28 $0.98 (-0.57 -36.77% 09-17) 44414 5334 1521 $1.00 $0.95 24.17% 2025-10-17 $52.50 28 $0.32 (-0.38 -54.29% 09-17) 30280 3858 942 $0.35 $0.30 24.81% 2025-10-17 $55.00 28 $0.15 (-0.20 -57.14% 09-17) 13891 4102 425 $0.20 $0.10 29.88%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $42.50 28 $0.07 (-0.10 -58.82% 09-17) 15473 2397 299 $0.10 $0.05 32.03% 2025-10-17 $47.50 28 $0.87 (-0.15 -14.71% 09-17) 15276 6281 800 $0.95 $0.80 29.98% 2025-10-17 $45.00 28 $0.30 (-0.15 -33.33% 09-17) 14150 4108 463 $0.35 $0.25 31.06%
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $45.00 63 $0.78 (-0.02 -2.50% 09-17) 20848 8686 1102 $0.85 $0.65 30.03%
	1年
XHB $113.87 -1.14 -1.00% 09-17 15:59 DAY_LOSERS	30天
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $100.00 91 $1.83 (-0.04 -2.14% 09-17) 4868 8112 10181 $2.05 $0.20 31.96%
	1年
FERG $224.55 -7.11 -3.07% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $230.00 28 $4.00 (-3.64 -47.64% 09-17) 4080 2100 324 $4.10 $3.90 24.98%
	60天
	180天
	1年
RBRK $73.84 -1.15 -1.54% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 28 $0.33 (-0.07 -17.50% 09-17) 65888 7181 2570 $0.35 $0.30 63.97% 2025-10-17 $80.00 28 $2.40 (-0.43 -15.19% 09-17) 7464 2903 462 $2.35 $2.20 53.64% 2025-10-17 $82.50 28 $1.74 (-0.38 -17.92% 09-17) 5253 2221 249 $1.80 $1.65 54.52%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 28 $2.48 (+0.14 +5.98% 09-17) 10063 2213 633 $2.55 $2.45 50.61% 2025-10-17 $72.50 28 $3.50 (+0.28 +8.70% 09-17) 4867 2019 595 $3.60 $3.40 50.93%
	60天
	180天
	1年
RIOT $17.60 +0.10 +0.57% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $21.00 28 $0.76 (+0.03 +4.11% 09-17) 85913 4554 4185 $0.73 $0.69 88.87% 2025-10-17 $17.00 28 $2.02 (+0.07 +3.59% 09-17) 64405 10051 2133 $2.00 $1.94 83.11% 2025-10-17 $18.00 28 $1.52 (+0.00 +0.00% 09-17) 60913 13299 1262 $1.56 $1.49 84.08% 2025-10-17 $20.00 28 $0.89 (-0.05 -5.32% 09-17) 57499 6850 350 $0.92 $0.89 86.72% 2025-10-17 $15.00 28 $3.35 (+0.21 +6.69% 09-17) 53227 13191 2711 $3.25 $3.15 83.50% 2025-10-17 $19.00 28 $1.22 (+0.04 +3.39% 09-17) 49334 6699 3472 $1.20 $1.12 84.47% 2025-10-17 $25.00 28 $0.29 (-0.06 -17.14% 09-17) 32209 3639 281 $0.32 $0.29 98.44%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 28 $0.05 (+0.00 +0.00% 09-17) 98969 12344 1779 $0.07 $0.03 106.25% 2025-10-17 $15.00 28 $0.53 (-0.07 -11.67% 09-17) 77724 5062 2272 $0.55 $0.52 80.47% 2025-10-17 $13.00 28 $0.18 (-0.02 -10.00% 09-17) 68435 6943 935 $0.19 $0.16 83.59%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $35.00 119 $0.65 (+0.05 +8.33% 09-17) 732840 65188 3509 $0.65 $0.60 93.46% 2026-01-16 $20.00 119 $2.45 (+0.00 +0.00% 09-17) 316064 32890 1595 $2.48 $2.42 82.18% 2025-11-21 $20.00 63 $1.72 (+0.07 +4.24% 09-17) 148250 13105 3083 $1.69 $1.65 85.64%
	1年
ARM $153.40 -0.39 -0.25% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $170.00 28 $2.87 (-0.35 -10.87% 09-17) 15371 2973 1361 $2.86 $2.75 47.56% 2025-10-17 $160.00 28 $5.75 (-0.26 -4.33% 09-17) 4705 3850 770 $5.65 $5.30 47.80% 2025-10-17 $155.00 28 $7.60 (-0.45 -5.59% 09-17) 4288 2372 270 $7.70 $7.50 48.18% 2025-10-17 $150.00 28 $10.65 (-0.20 -1.84% 09-17) 2403 2001 207 $10.35 $10.05 49.38%
	60天
	180天
	1年
CRCL $130.85 -3.91 -2.91% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $180.00 28 $3.82 (-0.60 -13.57% 09-17) 7656 8100 466 $4.05 $3.70 109.25% 2025-10-17 $150.00 28 $8.17 (-0.93 -10.22% 09-17) 6510 5624 1868 $8.40 $7.95 99.34% 2025-10-17 $135.00 28 $12.50 (-1.60 -11.35% 09-17) 4580 4447 2086 $12.60 $12.00 93.57% 2025-10-17 $170.00 28 $4.87 (-1.13 -18.83% 09-17) 4012 6352 201 $5.20 $4.70 106.47% 2025-10-17 $200.00 28 $2.35 (-0.58 -19.80% 09-17) 2179 2611 251 $2.76 $2.33 115.58%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 28 $2.37 (+0.50 +26.74% 09-17) 5110 4415 371 $2.50 $2.20 91.55% 2025-10-17 $120.00 28 $8.25 (+1.15 +16.20% 09-17) 3404 4148 946 $9.00 $8.45 94.63% 2025-10-17 $130.00 28 $14.20 (+2.10 +17.36% 09-17) 1216 3284 261 $14.35 $13.40 96.70% 2025-10-17 $140.00 28 $19.65 (+2.15 +12.29% 09-17) 1212 2742 488 $20.85 $19.90 100.28%
	60天
	180天
	1年
PSKY $17.93 +0.41 +2.34% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $17.00 28 $1.88 (+0.09 +5.03% 09-17) 8480 8592 437 $2.08 $1.75 70.61% 2025-10-17 $21.00 28 $0.55 (+0.01 +1.85% 09-17) 5086 8003 276 $0.98 $0.48 84.96% 2025-10-17 $20.00 28 $0.71 (+0.00 +0.00% 09-17) 4361 3060 620 $1.00 $0.70 78.22% 2025-10-17 $18.00 28 $1.43 (+0.10 +7.52% 09-17) 3923 7621 433 $1.78 $1.13 72.85%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $13.00 28 $0.14 (+0.00 +0.00% 09-17) 51444 6374 208 $0.13 $0.10 78.13%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 119 $4.10 (+0.10 +2.50% 09-17) 159156 26229 875 $4.25 $4.15 65.92%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 119 $1.21 (-0.04 -3.20% 09-17) 64242 27953 852 $1.36 $1.08 64.11%
	1年
RKT $21.18 +0.42 +2.02% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $22.00 28 $1.36 (+0.11 +8.80% 09-17) 198725 29469 7243 $1.38 $1.32 70.51% 2025-10-17 $25.00 28 $0.70 (+0.01 +1.45% 09-17) 113871 11929 4648 $0.70 $0.65 77.93% 2025-10-17 $21.00 28 $1.75 (+0.15 +9.37% 09-17) 86318 15320 833 $1.76 $1.71 68.70% 2025-10-17 $23.00 28 $1.11 (+0.10 +9.90% 09-17) 47926 5936 1564 $1.08 $1.03 72.66% 2025-10-17 $20.00 28 $2.25 (+0.25 +12.50% 09-17) 46887 24688 2146 $2.25 $2.07 64.26% 2025-10-17 $18.00 28 $3.44 (+0.22 +6.83% 09-17) 35749 12364 319 $3.60 $3.50 65.23% 2025-10-17 $19.00 28 $2.75 (+0.15 +5.77% 09-17) 25819 7011 315 $2.86 $2.78 65.43% 2025-10-17 $24.00 28 $0.91 (+0.13 +16.67% 09-17) 14217 2886 388 $0.87 $0.80 75.05%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $18.00 28 $0.50 (-0.19 -27.54% 09-17) 105079 9983 225 $0.51 $0.49 72.17% 2025-10-17 $20.00 28 $1.22 (-0.30 -19.74% 09-17) 65831 11708 625 $1.25 $1.20 74.22% 2025-10-17 $21.00 28 $2.05 (-0.05 -2.38% 09-17) 18556 3665 550 $1.78 $1.71 75.78%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $24.20 119 $2.20 (+0.17 +8.37% 09-17) 535165 120163 4209 $2.25 $2.11 67.53% 2025-12-19 $20.00 91 $3.30 (+0.25 +8.20% 09-17) 42689 15051 1704 $3.40 $3.20 64.99%
	1年
SBUX $83.21 -1.16 -1.37% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $90.00 28 $0.80 (-0.33 -29.20% 09-17) 116723 10102 673 $0.81 $0.79 31.15% 2025-10-17 $95.00 28 $0.29 (-0.16 -35.56% 09-17) 47768 7140 352 $0.30 $0.26 32.76% 2025-10-10 $85.00 21 $1.77 (-0.60 -25.32% 09-17) 28117 2511 2539 $1.89 $1.81 31.91% 2025-10-17 $85.00 28 $2.14 (-0.69 -24.38% 09-17) 8786 3187 517 $2.30 $2.16 32.32%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $80.00 28 $1.48 (+0.21 +16.54% 09-17) 35583 7935 666 $1.49 $1.42 30.13% 2025-10-17 $85.00 28 $3.75 (+0.55 +17.19% 09-17) 23278 7826 304 $3.75 $3.65 28.81%
	60天
	180天
	1年
UVIX $10.13 -0.77 -7.02% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $1.00 (-0.35 -25.93% 09-17) 16689 3052 361 $1.02 $0.96 197.85% 2025-10-17 $20.00 28 $0.72 (-0.22 -23.40% 09-17) 15157 2034 211 $0.74 $0.70 231.06%
	60天
	180天
	1年
UVXY $10.53 -0.62 -5.56% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.00 28 $1.01 (-0.28 -21.71% 09-17) 68162 5680 4382 $1.05 $0.99 128.32% 2025-10-17 $16.00 28 $0.62 (-0.16 -20.51% 09-17) 61202 5245 5621 $0.66 $0.58 164.06% 2025-10-17 $11.00 28 $1.24 (-0.34 -21.52% 09-17) 49778 3847 2618 $1.25 $1.20 117.38% 2025-10-17 $15.00 28 $0.66 (-0.24 -26.67% 09-17) 36853 5616 752 $0.70 $0.65 155.27% 2025-10-17 $13.00 28 $0.85 (-0.30 -26.09% 09-17) 24844 4159 702 $0.91 $0.85 139.06% 2025-10-17 $20.00 28 $0.42 (-0.13 -23.64% 09-17) 24335 3376 639 $0.47 $0.42 188.67% 2025-10-17 $14.00 28 $0.76 (-0.22 -22.45% 09-17) 22463 2983 647 $0.79 $0.74 147.66% 2025-10-17 $23.00 28 $0.40 (-0.10 -20.00% 09-17) 22124 5254 1225 $0.45 $0.35 207.42%
	60天
	180天
	1年
BE $79.67 +6.37 +8.69% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 28 $14.91 (+5.06 +51.37% 09-17) 14174 8923 2453 $14.80 $14.50 105.71% 2025-10-17 $60.00 28 $21.75 (+6.18 +39.69% 09-17) 1627 8776 1146 $22.00 $19.90 91.36%
	60天
	180天
	1年
PSTG $85.79 -1.29 -1.48% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $90.00 28 $2.41 (-0.74 -23.49% 09-17) 8611 2432 311 $2.45 $2.35 42.07%
	60天
	180天
	1年
HL $11.03 -0.32 -2.82% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.00 28 $0.42 (-0.16 -27.59% 09-17) 42268 4072 1274 $0.43 $0.39 61.13% 2025-10-17 $10.00 28 $1.45 (-0.19 -11.59% 09-17) 20353 4954 203 $1.40 $1.33 61.52%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 28 $0.29 (+0.04 +16.00% 09-17) 121595 13709 1073 $0.30 $0.27 56.64% 2025-10-17 $11.00 28 $0.69 (+0.11 +18.97% 09-17) 46616 4092 1576 $0.70 $0.66 55.27%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 119 $2.08 (-0.24 -10.34% 09-17) 313817 31118 4517 $2.10 $2.04 62.40%
	1年
NFLX $1228.62 +28.15 +2.34% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $1300.00 28 $14.56 (+3.56 +32.36% 09-17) 1082 2029 925 $15.25 $14.10 28.77%
	60天
	180天
	1年
ADBE $361.91 +9.29 +2.63% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $400.00 28 $2.85 (+0.70 +32.56% 09-17) 10508 3886 1337 $2.99 $2.80 34.11%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $315.00 28 $0.95 (-0.85 -47.22% 09-17) 10823 2722 225 $0.97 $0.89 32.79% 2025-10-17 $320.00 28 $1.32 (-1.13 -46.12% 09-17) 9937 2048 258 $1.28 $1.21 31.96% 2025-10-17 $330.00 28 $2.27 (-1.84 -44.77% 09-17) 7427 2421 554 $2.29 $2.15 30.73% 2025-10-17 $360.00 28 $10.90 (-6.13 -36.00% 09-17) 5460 2660 498 $10.95 $10.75 28.97%
	60天
	180天
	1年
IEF $96.99 -0.22 -0.23% 09-17 15:59 DAY_LOSERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $95.00 28 $0.10 (+0.01 +11.11% 09-17) 88756 8290 251 $0.10 $0.08 6.15% 2025-10-17 $94.00 28 $0.05 (+0.02 +66.67% 09-17) 77109 7193 222 $0.05 $0.03 7.03%
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $93.00 91 $0.18 (+0.00 +0.00% 09-12) 236479 16264 11713 $0.18 $0.13 6.86%
	1年
MBLY $14.24 +0.45 +3.26% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.65 (+0.17 +35.42% 09-17) 63711 10171 1102 $0.65 $0.60 57.03% 2025-10-17 $14.00 28 $1.05 (+0.25 +31.25% 09-17) 13209 4066 522 $1.08 $0.97 55.47%
	60天
	180天
	1年
BAC $51.40 +0.71 +1.40% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $52.50 28 $1.15 (+0.23 +25.00% 09-17) 143548 19710 3857 $1.20 $1.15 28.52% 2025-10-17 $49.00 28 $3.30 (+0.60 +22.22% 09-17) 137063 17219 14159 $3.30 $3.20 32.37% 2025-10-17 $55.00 28 $0.40 (+0.07 +21.21% 09-17) 79650 8690 1965 $0.43 $0.39 26.95% 2025-10-17 $50.00 28 $2.58 (+0.45 +21.13% 09-17) 62740 18676 959 $2.60 $2.51 31.30%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $43.00 28 $0.11 (-0.02 -15.38% 09-17) 235945 14787 404 $0.11 $0.10 38.09% 2025-10-17 $47.00 28 $0.33 (-0.14 -29.79% 09-17) 75657 6415 1574 $0.37 $0.34 31.35% 2025-10-17 $49.00 28 $0.68 (-0.27 -28.42% 09-17) 69870 3035 3690 $0.72 $0.68 28.76% 2025-10-17 $45.00 28 $0.19 (-0.06 -24.00% 09-17) 53715 6560 258 $0.20 $0.17 34.67% 2025-10-17 $48.00 28 $0.48 (-0.18 -27.27% 09-17) 38429 4179 405 $0.51 $0.48 29.83%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $55.00 119 $1.67 (+0.26 +18.44% 09-17) 401752 30001 1183 $1.67 $1.63 25.78% 2026-01-16 $52.50 119 $2.68 (+0.38 +16.52% 09-17) 236319 20656 1828 $2.70 $2.65 27.00% 2025-11-21 $52.50 63 $1.85 (+0.26 +16.35% 09-17) 166532 17627 4185 $1.87 $1.82 27.22% 2025-11-21 $55.00 63 $0.91 (+0.13 +16.67% 09-17) 124302 11865 1918 $0.94 $0.90 25.78% 2025-11-21 $50.00 63 $3.24 (+0.42 +14.89% 09-17) 86729 19299 2118 $3.30 $3.20 29.76%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $46.00 63 $0.53 (-0.15 -22.06% 09-17) 535273 19777 3806 $0.54 $0.53 28.08%
	1年
LUV $32.15 +0.57 +1.80% 09-17 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $32.50 28 $1.29 (+0.24 +22.86% 09-17) 81159 12620 1548 $1.34 $1.29 41.21% 2025-10-17 $35.00 28 $0.52 (+0.14 +36.84% 09-17) 77309 8180 912 $0.51 $0.48 40.19% 2025-10-17 $37.50 28 $0.20 (+0.07 +53.85% 09-17) 26474 2929 1014 $0.20 $0.15 42.29%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 28 $0.63 (-0.12 -16.00% 09-17) 67765 10102 511 $0.61 $0.57 40.19% 2025-10-17 $32.50 28 $1.62 (-0.32 -16.49% 09-17) 42698 8117 3231 $1.59 $1.49 37.70% 2025-10-10 $29.00 21 $0.19 (-0.14 -42.42% 09-17) 8590 3568 557 $0.36 $0.20 45.80%
	60天
	180天
	1年

	symbol	contractSymbol	expiration	type	strike	lastPrice	change	percent	volume	vol_ma5	volume_change	openInterest	oi_ma5	oi_change	days	is_top
1	EEM	EEM251219P00047000	2025-12-19	PUT	47.00	0.29	+0.01	+3.57%	50,002	50,002	-0.00%	158,340	158,340	-0.00%	92	True
0	EEM	EEM251017C00054000	2025-10-17	CALL	54.00	0.73	+0.13	+21.67%	100,105	100,105	-0.00%	122,275	122,275	-0.00%	29	True
5	FXI	FXI251017C00042000	2025-10-17	CALL	42.00	1.07	+0.26	+32.10%	12,675	12,675	-0.01%	176,131	176,131	-0.00%	29	True
14	HYG	HYG251017P00076000	2025-10-17	PUT	76.00	0.05	-0.01	-16.67%	1,225	1,225	-0.08%	511,959	511,959	-0.00%	29	True
15	HYG	HYG251017P00079000	2025-10-17	PUT	79.00	0.11	-0.01	-8.33%	42,336	42,336	-0.00%	470,522	470,522	-0.00%	29	True
16	HYG	HYG251017P00080000	2025-10-17	PUT	80.00	0.20	-0.02	-9.09%	14,717	14,717	-0.01%	420,193	420,193	-0.00%	29	True
17	HYG	HYG251017P00072000	2025-10-17	PUT	72.00	0.02	+0.00	+0.00%	25,000	25,000	-0.00%	333,781	333,781	-0.00%	29	True
9	HYG	HYG260320P00074000	2026-03-20	PUT	74.00	0.40	-0.02	-4.76%	180,033	180,033	-0.00%	182,382	182,382	-0.00%	183	True
6	IBIT	IBIT251017C00070000	2025-10-17	CALL	70.00	1.16	-0.35	-23.18%	19,973	19,973	-0.01%	136,281	136,281	-0.00%	29	True
7	IBIT	IBIT251031C00070000	2025-10-31	CALL	70.00	1.84	-0.32	-14.81%	1,844	1,844	-0.05%	135,811	135,811	-0.00%	43	True
13	IWM	IWM251017P00226000	2025-10-17	PUT	226.00	1.64	-0.28	-14.58%	70,181	70,181	-0.00%	83,864	83,864	-0.00%	29	True
10	IWM	IWM251017P00227000	2025-10-17	PUT	227.00	1.86	-0.26	-12.26%	114,013	114,013	-0.00%	50,349	50,349	-0.00%	29	True
11	IWM	IWM251017P00228000	2025-10-17	PUT	228.00	2.05	-0.26	-11.26%	113,987	113,987	-0.00%	43,135	43,135	-0.00%	29	True
18	JD	JD260116C00040000	2026-01-16	CALL	40.00	2.72	+0.29	+11.93%	45,595	45,595	-0.00%	326,567	326,567	-0.00%	120	True
3	NVDA	NVDA251017C00185000	2025-10-17	CALL	185.00	2.03	-1.28	-38.67%	29,967	29,967	-0.00%	54,206	54,206	-0.00%	29	True
12	PLUG	PLUG251017C00002000	2025-10-17	CALL	2.00	0.28	+0.16	+133.33%	110,167	110,167	-0.00%	24,177	24,177	-0.00%	29	True
2	QQQ	QQQ251017P00560000	2025-10-17	PUT	560.00	3.36	-0.24	-6.67%	30,811	30,811	-0.00%	52,066	52,066	-0.00%	29	True
4	SPY	SPY251017P00628000	2025-10-17	PUT	628.00	2.84	-0.14	-4.70%	29,507	29,507	-0.00%	25,557	25,557	-0.00%	29	True
8	TSLA	TSLA260618C00960000	2026-06-18	CALL	960.00	13.90	+0.11	+0.80%	1,437	1,437	-0.07%	128,648	128,648	-0.00%	273	True