Symbol	Period	CALL	PUT
★QQQ $595.37 +5.44 +0.92% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $600.00 28 $8.88 (+2.10 +30.97% 09-18) 372338 50712 10181 $8.75 $8.70 15.99% 2025-10-17 $610.00 28 $4.63 (+1.31 +39.46% 09-18) 220029 21750 6395 $4.57 $4.53 14.92% 2025-10-17 $595.00 28 $11.70 (+2.38 +25.54% 09-18) 148780 25292 6164 $11.54 $11.47 16.72% 2025-10-17 $615.00 28 $3.23 (+1.03 +46.82% 09-18) 140897 10475 3562 $3.15 $3.12 14.56% 2025-10-17 $605.00 28 $6.60 (+1.87 +39.53% 09-18) 137218 23778 1571 $6.43 $6.38 15.40% 2025-10-17 $650.00 28 $0.21 (+0.07 +50.00% 09-18) 135133 5895 3265 $0.21 $0.19 15.09% 2025-10-17 $620.00 28 $2.15 (+0.67 +45.27% 09-18) 107014 9196 2174 $2.12 $2.09 14.32% 2025-10-17 $625.00 28 $1.46 (+0.51 +53.68% 09-18) 92459 9171 1353 $1.41 $1.38 14.21%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $560.00 28 $2.79 (-0.57 -16.96% 09-18) 652472 67765 8242 $2.82 $2.79 21.03% 2025-10-17 $500.00 28 $0.55 (-0.07 -11.29% 09-18) 493070 36497 5490 $0.57 $0.55 32.20% 2025-10-17 $530.00 28 $1.13 (-0.17 -13.08% 09-18) 467680 41084 2436 $1.14 $1.12 26.36% 2025-10-17 $480.00 28 $0.39 (-0.03 -7.14% 09-18) 441939 43116 462 $0.40 $0.38 36.43% 2025-10-17 $540.00 28 $1.49 (-0.29 -16.29% 09-18) 418984 24101 1642 $1.50 $1.49 24.51% 2025-10-17 $555.00 28 $2.37 (-0.49 -17.13% 09-18) 417266 21674 8594 $2.39 $2.37 21.89% 2025-10-17 $550.00 28 $2.00 (-0.43 -17.70% 09-18) 327030 31382 5238 $2.05 $2.02 22.80% 2025-10-17 $535.00 28 $1.28 (-0.25 -16.34% 09-18) 318589 39912 1100 $1.31 $1.28 25.46% 2025-10-17 $510.00 28 $0.69 (-0.04 -5.48% 09-18) 310003 30410 253 $0.70 $0.68 30.18%
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $530.00 42 $2.08 (-0.33 -13.69% 09-18) 80193 8410 1661 $2.23 $2.19 25.59% 2025-10-31 $550.00 42 $3.61 (-0.58 -13.84% 09-18) 68504 10100 1964 $3.70 $3.64 22.66% 2025-10-31 $555.00 42 $4.18 (-0.83 -16.57% 09-18) 50307 5429 3275 $4.22 $4.15 21.92% 2025-10-31 $560.00 42 $4.77 (-0.70 -12.80% 09-18) 44903 5488 1203 $4.79 $4.74 21.13% 2025-10-31 $540.00 42 $2.79 (-0.41 -12.81% 09-18) 40249 4404 736 $2.86 $2.82 24.12%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $750.00 119 $0.22 (+0.07 +46.67% 09-18) 472391 28227 1101 $0.22 $0.19 17.19% 2025-12-19 $660.00 91 $2.72 (+0.70 +34.65% 09-18) 361860 25630 1166 $2.69 $2.66 16.47%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $490.00 91 $2.86 (-0.26 -8.33% 09-18) 348260 24910 832 $2.97 $2.94 28.08%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $500.00 182 $8.24 (-0.32 -3.74% 09-18) 352518 27184 2107 $8.30 $8.24 24.99%
★SPY $662.29 +3.10 +0.47% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $675.00 28 $3.74 (+0.74 +24.67% 09-18) 365963 11940 10567 $3.66 $3.64 11.20% 2025-10-17 $680.00 28 $2.31 (+0.47 +25.54% 09-18) 312849 23886 3171 $2.31 $2.29 10.87% 2025-10-17 $670.00 28 $5.56 (+0.98 +21.40% 09-18) 236031 28386 4694 $5.55 $5.51 11.66% 2025-10-17 $730.00 28 $0.06 (+0.01 +20.00% 09-18) 233540 7153 3607 $0.06 $0.05 13.77% 2025-10-17 $665.00 28 $8.13 (+1.27 +18.51% 09-18) 179795 16029 5973 $8.00 $7.96 12.26% 2025-10-17 $700.00 28 $0.33 (+0.05 +17.86% 09-18) 175459 10435 541 $0.33 $0.32 10.94% 2025-10-17 $660.00 28 $11.00 (+1.43 +14.94% 09-18) 172614 26697 3354 $10.99 $10.94 12.98% 2025-10-17 $655.00 28 $14.55 (+1.85 +14.57% 09-18) 121273 20918 1430 $14.44 $14.39 13.82% 2025-10-17 $685.00 28 $1.40 (+0.27 +23.89% 09-18) 104059 7571 1215 $1.40 $1.38 10.66%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $455.00 28 $0.11 (-0.01 -8.33% 09-18) 3141430 208885 233 $0.12 $0.11 50.29% 2025-10-17 $480.00 28 $0.16 (+0.00 +0.00% 09-18) 3111989 206738 312 $0.17 $0.16 45.75% 2025-10-17 $600.00 28 $1.09 (-0.09 -7.63% 09-18) 1488279 85228 5996 $1.09 $1.08 22.41% 2025-10-17 $630.00 28 $2.51 (-0.41 -14.04% 09-18) 1247949 78464 37684 $2.56 $2.53 17.13% 2025-10-17 $640.00 28 $3.58 (-0.51 -12.47% 09-18) 965239 62322 14658 $3.61 $3.59 15.40% 2025-10-17 $560.00 28 $0.52 (-0.04 -7.14% 09-18) 894444 57070 1097 $0.54 $0.53 30.31%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $665.00 42 $11.08 (+1.50 +15.66% 09-18) 152388 29111 823 $11.10 $11.04 13.51% 2025-10-31 $660.00 42 $14.16 (+1.50 +11.85% 09-18) 125397 19121 1334 $14.20 $14.15 14.24% 2025-10-31 $700.00 42 $0.91 (+0.17 +22.97% 09-18) 74482 5471 507 $0.91 $0.89 11.18% 2025-10-31 $670.00 42 $8.47 (+1.30 +18.13% 09-18) 60350 5737 1566 $8.40 $8.36 12.86% 2025-10-31 $695.00 42 $1.35 (+0.30 +28.57% 09-18) 57062 4232 1242 $1.37 $1.34 11.22% 2025-10-31 $680.00 42 $4.47 (+0.83 +22.80% 09-18) 43513 5302 507 $4.38 $4.34 11.90% 2025-10-31 $675.00 42 $6.18 (+0.94 +17.94% 09-18) 38461 4505 545 $6.16 $6.12 12.33%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $460.00 42 $0.23 (+0.00 +0.00% 09-18) 1779243 101313 503 $0.25 $0.24 44.24% 2025-10-31 $625.00 42 $3.62 (-0.45 -11.06% 09-18) 299876 32698 945 $3.64 $3.61 17.65%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $840.00 119 $0.05 (+0.02 +66.67% 09-18) 910573 24324 6555 $0.05 $0.04 14.80% 2026-01-16 $830.00 119 $0.06 (+0.01 +20.00% 09-18) 569640 16892 906 $0.06 $0.05 14.41% 2026-01-16 $825.00 119 $0.05 (+0.00 +0.00% 09-18) 568794 14658 5117 $0.06 $0.05 14.06% 2025-12-19 $680.00 91 $11.64 (+1.37 +13.34% 09-18) 318227 33604 1783 $11.52 $11.47 14.13%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $500.00 91 $1.44 (-0.01 -0.69% 09-18) 1100281 39506 1128 $1.45 $1.44 31.65%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $700.00 182 $13.96 (+1.66 +13.50% 09-18) 179698 17806 1475 $13.94 $13.86 15.03%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $450.00 272 $3.88 (-0.17 -4.20% 09-18) 315991 17218 3034 $3.95 $3.91 29.49%
★XLK $276.12 +4.66 +1.72% 09-18 15:59 关注	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $255.00 28 $1.22 (-0.16 -11.59% 09-18) 6095 10685 297 $1.55 $1.00 26.60%
	60天
	180天
	1年
★SMH $317.05 +11.76 +3.85% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $320.00 28 $9.41 (+5.26 +126.75% 09-18) 635 3714 958 $10.65 $7.85 33.24%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $270.00 28 $0.98 (-0.52 -34.67% 09-18) 4961 9107 208 $1.43 $0.86 41.52% 2025-10-17 $290.00 28 $2.43 (-1.54 -38.79% 09-18) 4163 4001 724 $2.75 $2.35 33.34% 2025-10-17 $280.00 28 $1.48 (-0.96 -39.34% 09-18) 2836 5170 459 $2.00 $1.35 37.66% 2025-10-17 $260.00 28 $0.75 (-0.25 -25.00% 09-18) 2584 3905 505 $1.18 $0.60 46.73%
	60天
	180天
	1年
★SOXX $267.61 +9.14 +3.54% 09-18 15:59 关注	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $220.00 28 $0.50 (-0.35 -41.18% 09-18) 305 2326 689 $4.10 $0.25 56.60%
	60天
	180天
	1年
★GLD $335.59 -1.48 -0.44% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $355.00 28 $0.90 (-0.49 -35.25% 09-18) 689752 89216 1179 $0.93 $0.90 16.44% 2025-10-17 $340.00 28 $4.25 (-1.20 -22.02% 09-18) 358395 126549 2084 $4.30 $4.20 16.17% 2025-10-17 $350.00 28 $1.57 (-0.69 -30.53% 09-18) 271641 50903 1468 $1.58 $1.53 16.16% 2025-10-17 $345.00 28 $2.66 (-0.89 -25.07% 09-18) 135991 33945 994 $2.68 $2.61 16.16% 2025-10-17 $360.00 28 $0.54 (-0.34 -38.64% 09-18) 92907 11802 251 $0.57 $0.54 16.99% 2025-10-17 $335.00 28 $6.50 (-1.29 -16.56% 09-18) 60967 21799 4593 $6.55 $6.40 16.25%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $320.00 28 $0.81 (-0.08 -8.99% 09-18) 487627 59557 2340 $0.83 $0.80 14.39% 2025-10-17 $310.00 28 $0.28 (-0.04 -12.50% 09-18) 63439 7929 227 $0.28 $0.25 16.35% 2025-10-17 $275.00 28 $0.05 (-0.02 -28.57% 09-18) 61125 4524 1554 $0.08 $0.05 29.49%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-31 $395.00 103 $0.96 (-0.26 -21.31% 09-18) 184578 11732 1073 $0.97 $0.94 19.47% 2026-01-16 $350.00 119 $8.00 (-0.95 -10.61% 09-18) 139978 22159 2504 $8.05 $7.95 17.90%	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 22.53%
	1年
★SLV $37.98 +0.17 +0.45% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 28 $0.38 (-0.06 -13.64% 09-18) 1195149 105270 6105 $0.39 $0.37 25.10% 2025-10-17 $39.00 28 $0.62 (-0.03 -4.62% 09-18) 483184 27723 1924 $0.63 $0.62 24.07% 2025-10-17 $38.00 28 $1.00 (-0.01 -0.99% 09-18) 328309 36224 3236 $1.01 $0.98 23.34% 2025-10-17 $41.00 28 $0.23 (-0.05 -17.86% 09-18) 281695 18292 209 $0.24 $0.23 26.17% 2025-10-17 $37.00 28 $1.56 (+0.06 +4.00% 09-18) 253519 23238 906 $1.55 $1.53 22.75% 2025-10-17 $35.00 28 $3.13 (+0.08 +2.62% 09-18) 233691 83587 900 $3.15 $3.05 24.81% 2025-10-17 $45.00 28 $0.06 (+0.00 +0.00% 09-18) 213830 12062 940 $0.06 $0.05 33.20%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $36.00 28 $0.26 (-0.08 -23.53% 09-18) 681796 38089 12896 $0.26 $0.24 22.17% 2025-10-17 $35.00 28 $0.12 (-0.05 -29.41% 09-18) 653010 41875 711 $0.12 $0.11 22.85% 2025-10-17 $35.50 28 $0.16 (-0.08 -33.33% 09-18) 305450 6136 10461 $0.18 $0.16 22.56% 2025-10-17 $34.00 28 $0.06 (-0.02 -25.00% 09-18) 277580 17845 283 $0.06 $0.05 24.41% 2025-10-17 $37.00 28 $0.52 (-0.13 -20.00% 09-18) 221733 21303 373 $0.54 $0.52 22.27% 2025-10-17 $36.50 28 $0.37 (-0.13 -26.00% 09-18) 161783 14370 775 $0.38 $0.36 22.17%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $50.00 119 $0.26 (-0.01 -3.70% 09-18) 1254103 49746 14505 $0.27 $0.25 32.91% 2026-01-16 $60.00 119 $0.09 (-0.01 -10.00% 09-18) 731729 21334 1859 $0.10 $0.09 40.23% 2026-01-16 $40.00 119 $1.52 (+0.01 +0.66% 09-18) 716961 54024 1187 $1.52 $1.48 26.73% 2026-01-16 $35.00 119 $3.88 (+0.09 +2.37% 09-18) 651182 59100 876 $3.90 $3.85 24.73% 2025-12-19 $40.00 91 $1.24 (-0.02 -1.59% 09-18) 527764 37802 1198 $1.25 $1.22 26.81%
	1年
★IBIT $66.75 +1.09 +1.66% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 28 $1.36 (+0.20 +17.24% 09-18) 2018426 138348 27212 $1.37 $1.35 34.40% 2025-10-17 $80.00 28 $0.19 (+0.02 +11.76% 09-18) 1572359 103788 444 $0.19 $0.18 39.36% 2025-10-17 $75.00 28 $0.46 (+0.04 +9.52% 09-18) 459364 18358 5257 $0.46 $0.45 35.69% 2025-10-17 $71.00 28 $1.07 (+0.13 +13.83% 09-18) 173254 4567 7943 $1.11 $1.08 34.60% 2025-10-17 $68.00 28 $2.05 (+0.28 +15.82% 09-18) 168363 15729 5285 $2.11 $2.07 34.91% 2025-10-17 $65.00 28 $3.64 (+0.49 +15.56% 09-18) 164571 54764 2391 $3.75 $3.65 37.01% 2025-10-17 $69.00 28 $1.71 (+0.26 +17.93% 09-18) 146974 9687 4247 $1.71 $1.68 34.62% 2025-10-17 $67.00 28 $2.54 (+0.37 +17.05% 09-18) 108141 9724 3557 $2.57 $2.53 35.23%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $60.00 28 $0.55 (-0.23 -29.49% 09-18) 779073 71521 2737 $0.56 $0.54 37.16% 2025-10-17 $61.00 28 $0.68 (-0.27 -28.42% 09-18) 506239 46011 1977 $0.68 $0.66 35.69% 2025-10-17 $63.00 28 $1.06 (-0.41 -27.89% 09-18) 278602 32254 2097 $1.06 $1.03 33.72% 2025-10-17 $65.00 28 $1.68 (-0.52 -23.64% 09-18) 213257 23098 2287 $1.65 $1.62 32.20% 2025-10-17 $58.00 28 $0.38 (-0.14 -26.92% 09-18) 150436 14241 344 $0.39 $0.37 40.33% 2025-10-17 $55.00 28 $0.24 (-0.08 -25.00% 09-18) 132139 6539 973 $0.25 $0.24 45.95% 2025-10-17 $62.00 28 $0.85 (-0.34 -28.57% 09-18) 119387 11282 1987 $0.85 $0.82 34.69% 2025-10-17 $50.00 28 $0.14 (-0.04 -22.22% 09-18) 106125 6291 336 $0.15 $0.14 56.93%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $70.00 42 $2.07 (+0.23 +12.50% 09-18) 1303845 136209 7290 $2.09 $2.06 36.72% 2025-10-31 $80.00 42 $0.43 (-0.01 -2.27% 09-18) 1207453 103332 405 $0.45 $0.43 39.84% 2025-10-31 $71.00 42 $1.75 (+0.18 +11.46% 09-18) 204407 26849 1345 $1.78 $1.74 36.74% 2025-10-31 $72.00 42 $1.45 (+0.08 +5.84% 09-18) 124577 5965 4459 $1.51 $1.48 36.79% 2025-10-31 $75.00 42 $0.91 (+0.04 +4.60% 09-18) 48383 4396 622 $0.93 $0.90 37.45% 2025-10-31 $68.00 42 $2.80 (+0.29 +11.55% 09-18) 40208 5563 731 $2.87 $2.82 37.09%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $66.00 42 $2.72 (-0.53 -16.31% 09-18) 31006 4000 1194 $2.69 $2.63 33.20%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $90.00 63 $0.41 (+0.00 +0.00% 09-18) 1211782 77492 5065 $0.41 $0.39 46.19% 2026-01-16 $100.00 119 $0.72 (+0.01 +1.41% 09-18) 912364 54912 1373 $0.73 $0.70 48.22% 2026-01-16 $70.00 119 $5.50 (+0.29 +5.57% 09-18) 667363 59796 2371 $5.55 $5.50 45.06% 2025-11-21 $75.00 63 $1.73 (+0.09 +5.49% 09-18) 365712 12704 3215 $1.75 $1.74 40.20% 2025-12-19 $90.00 91 $0.80 (+0.00 +0.00% 09-18) 315261 26661 2762 $0.83 $0.79 45.87%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $90.00 182 $2.54 (+0.07 +2.83% 09-18) 240827 12788 5322 $2.60 $2.56 47.02% 2026-03-20 $70.00 182 $7.45 (+0.30 +4.20% 09-18) 122395 14814 1309 $7.60 $7.50 47.38%
★ETHA $34.74 +0.53 +1.56% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 28 $1.00 (+0.10 +11.11% 09-18) 664584 16091 12092 $1.00 $0.99 68.07% 2025-10-17 $35.00 28 $2.47 (+0.12 +5.11% 09-18) 332084 59772 17080 $2.49 $2.41 64.84% 2025-10-17 $42.00 28 $0.69 (+0.04 +6.15% 09-18) 200591 29336 4621 $0.71 $0.66 69.34% 2025-10-17 $37.00 28 $1.73 (+0.10 +6.13% 09-18) 180844 12110 10311 $1.75 $1.70 66.21% 2025-10-17 $36.00 28 $2.08 (+0.12 +6.12% 09-18) 177069 26385 1340 $2.09 $2.05 65.77% 2025-10-17 $45.00 28 $0.43 (+0.08 +22.86% 09-18) 151824 21475 1641 $0.43 $0.39 72.17% 2025-10-17 $25.00 28 $10.04 (+0.76 +8.19% 09-18) 57818 20514 294 $10.10 $10.00 86.91% 2025-10-17 $38.00 28 $1.44 (+0.10 +7.46% 09-18) 46287 5002 2485 $1.46 $1.40 66.55% 2025-10-17 $30.00 28 $5.65 (+0.65 +13.00% 09-18) 42733 23630 2693 $5.65 $5.45 67.92%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 28 $0.19 (-0.03 -13.64% 09-18) 251073 22067 1303 $0.20 $0.18 76.56% 2025-10-17 $30.00 28 $0.75 (-0.14 -15.73% 09-18) 190663 26805 2131 $0.75 $0.71 64.65% 2025-10-17 $35.00 28 $2.60 (-0.42 -13.91% 09-18) 69933 13128 368 $2.62 $2.57 61.72% 2025-10-17 $32.00 28 $1.24 (-0.29 -18.95% 09-18) 45659 5024 456 $1.28 $1.25 62.65% 2025-10-17 $34.00 28 $2.09 (-0.38 -15.38% 09-18) 44403 8099 335 $2.10 $2.05 61.72% 2025-10-17 $26.00 28 $0.24 (-0.04 -14.29% 09-18) 36622 4274 261 $0.26 $0.23 73.44% 2025-10-17 $27.00 28 $0.31 (-0.07 -18.42% 09-18) 34494 3533 457 $0.33 $0.30 70.51% 2025-10-17 $31.00 28 $0.96 (-0.25 -20.66% 09-18) 30297 4163 380 $0.98 $0.94 63.28%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $40.00 119 $3.73 (+0.18 +5.07% 09-18) 413233 36672 2143 $3.75 $3.70 70.43% 2025-12-19 $35.00 91 $4.70 (+0.15 +3.30% 09-18) 255304 27208 1134 $4.75 $4.70 69.56% 2025-11-21 $40.00 63 $2.10 (+0.09 +4.48% 09-18) 169218 16543 2314 $2.13 $2.09 67.63% 2026-01-16 $35.00 119 $5.50 (+0.17 +3.19% 09-18) 166688 14679 1081 $5.50 $5.45 70.51% 2025-11-21 $35.00 63 $3.81 (+0.16 +4.38% 09-18) 111464 12866 1989 $3.85 $3.80 67.68% 2025-12-19 $40.00 91 $3.01 (+0.11 +3.79% 09-18) 100469 19511 3163 $3.05 $2.94 69.73%
	1年
★EEM $53.12 -0.15 -0.28% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $56.00 28 $0.16 (-0.03 -15.79% 09-18) 1133523 55579 24760 $0.17 $0.15 16.41% 2025-10-17 $54.00 28 $0.63 (-0.10 -13.70% 09-18) 423717 220694 20426 $0.80 $0.62 19.34% 2025-10-17 $55.00 28 $0.35 (-0.04 -10.26% 09-18) 171354 31568 13398 $0.36 $0.26 16.80% 2025-10-17 $57.00 28 $0.06 (-0.04 -40.00% 09-18) 158166 15301 221 $0.08 $0.06 16.60% 2025-10-17 $45.00 28 $8.40 (-0.15 -1.75% 09-17) 86374 20004 5000 $8.40 $8.30 43.95% 2025-10-17 $53.00 28 $1.11 (-0.13 -10.48% 09-18) 80017 33490 5080 $1.24 $1.08 19.34%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $45.00 28 $0.03 (-0.02 -40.00% 09-18) 439239 32094 5070 $0.05 $0.03 30.86% 2025-10-17 $48.00 28 $0.10 (+0.01 +11.11% 09-18) 234986 11615 5093 $0.10 $0.08 23.63% 2025-10-17 $51.00 28 $0.26 (-1.34 -83.75% 09-18) 203754 23462 1588 $0.27 $0.24 16.65% 2025-10-10 $52.00 21 $0.35 (+0.04 +12.90% 09-18) 54099 28006 5000 $0.37 $0.16 15.43% 2025-10-17 $52.50 28 $0.59 (+0.00 +0.00% 09-18) 40673 7395 317 $0.62 $0.57 14.89%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $53.00 119 $2.08 (-0.13 -5.88% 09-18) 604349 80263 5055 $2.14 $2.06 17.02% 2025-12-19 $56.00 91 $0.71 (-0.09 -11.25% 09-18) 331056 45854 25157 $0.73 $0.63 16.53% 2026-01-16 $55.00 119 $1.21 (-0.06 -4.72% 09-18) 251688 49818 29379 $1.22 $1.06 16.26%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $40.00 91 $0.08 (+0.00 +0.00% 09-17) 732891 91647 3172 $0.11 $0.05 31.64% 2025-12-19 $45.00 91 $0.20 (+0.00 +0.00% 09-17) 691890 96440 6333 $0.22 $0.15 23.73%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $50.00 182 $4.80 (+0.00 +0.00% 09-17) 184280 83447 4525 $4.85 $4.45 20.76% 2026-03-20 $60.00 182 $0.42 (+0.00 +0.00% 09-16) 127241 16546 16500 $0.54 $0.42 16.80%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $45.00 182 $0.45 (+0.00 +0.00% 09-16) 628421 69269 5000 $0.48 $0.39 20.92% 2026-03-20 $40.00 182 $0.41 (+0.00 +0.00% 07-21) 228515 22296 5000 $0.27 $0.19 27.00% 2026-03-20 $36.00 182 $0.25 (+0.00 +0.00% 07-25) 221740 36679 2500 $0.20 $0.06 32.86% 2026-06-18 $46.00 272 $0.90 (+0.00 +0.00% 09-16) 139822 13416 5096 $0.89 $0.81 19.32%
★URA $45.69 +1.19 +2.67% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $50.00 28 $0.80 (+0.30 +60.00% 09-18) 37679 7721 2612 $0.85 $0.75 44.04% 2025-10-17 $44.00 28 $3.17 (+0.67 +26.80% 09-18) 32717 9285 1162 $3.20 $3.10 43.60% 2025-10-17 $42.00 28 $4.55 (+0.75 +19.74% 09-18) 12014 3374 442 $4.60 $4.50 45.36%
	60天
	180天
	1年
★NVDA $176.28 +6.07 +3.57% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $195.00 28 $1.42 (+0.62 +77.50% 09-18) 847894 42327 30311 $1.43 $1.40 34.24% 2025-10-17 $200.00 28 $0.89 (+0.37 +71.15% 09-18) 788126 56667 9491 $0.90 $0.88 34.67% 2025-10-17 $190.00 28 $2.24 (+0.99 +79.20% 09-18) 594495 42277 32838 $2.28 $2.23 34.17% 2025-10-17 $210.00 28 $0.38 (+0.11 +40.74% 09-18) 432564 26537 986 $0.39 $0.38 36.48% 2025-10-17 $180.00 28 $5.37 (+2.15 +66.77% 09-18) 422812 67445 37537 $5.45 $5.35 35.23% 2025-10-17 $185.00 28 $3.52 (+1.49 +73.40% 09-18) 391434 67436 32610 $3.60 $3.50 34.59% 2025-10-17 $220.00 28 $0.18 (+0.03 +20.00% 09-18) 265219 23757 1185 $0.20 $0.18 39.16% 2025-10-17 $240.00 28 $0.05 (+0.00 +0.00% 09-18) 198025 11545 710 $0.06 $0.05 43.95% 2025-10-17 $230.00 28 $0.10 (+0.02 +25.00% 09-18) 195579 10794 962 $0.10 $0.09 41.21% 2025-10-10 $200.00 21 $0.51 (+0.18 +54.55% 09-18) 138443 7157 2866 $0.52 $0.50 34.47%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 28 $0.06 (-0.01 -14.29% 09-18) 907795 59717 344 $0.06 $0.05 78.32% 2025-10-17 $145.00 28 $0.55 (-0.30 -35.29% 09-18) 855489 54333 1157 $0.55 $0.54 44.36% 2025-10-17 $150.00 28 $0.78 (-0.51 -39.53% 09-18) 760896 62820 5687 $0.79 $0.77 41.60% 2025-10-17 $95.00 28 $0.05 (+0.00 +0.00% 09-18) 500434 19220 6061 $0.05 $0.04 82.81% 2025-10-17 $130.00 28 $0.23 (-0.08 -25.81% 09-18) 428240 27189 583 $0.24 $0.23 54.69% 2025-10-17 $120.00 28 $0.15 (-0.03 -16.67% 09-18) 415545 27115 252 $0.15 $0.14 62.31% 2025-10-17 $160.00 28 $1.76 (-1.23 -41.14% 09-18) 363553 48969 10175 $1.78 $1.73 37.23% 2025-10-17 $140.00 28 $0.40 (-0.19 -32.20% 09-18) 342550 31476 1191 $0.41 $0.39 47.75%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $190.00 42 $3.65 (+1.41 +62.95% 09-18) 79339 29098 3939 $3.75 $3.60 35.55% 2025-10-24 $190.00 35 $2.89 (+1.21 +72.02% 09-18) 27676 5130 2063 $2.94 $2.84 34.46% 2025-10-24 $180.00 35 $6.33 (+2.39 +60.66% 09-18) 19599 5301 2117 $6.30 $6.15 35.56%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $165.00 35 $3.25 (-1.80 -35.64% 09-18) 16757 4819 443 $3.30 $3.20 35.29% 2025-10-24 $170.00 35 $4.65 (-2.45 -34.51% 09-18) 11803 4208 797 $4.80 $4.65 34.18%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $320.00 91 $0.06 (+0.02 +50.00% 09-18) 317688 10077 1912 $0.06 $0.05 44.14% 2025-12-19 $270.00 91 $0.34 (+0.13 +61.90% 09-18) 300402 13635 3497 $0.34 $0.32 41.31% 2026-01-16 $200.00 119 $7.65 (+1.99 +35.16% 09-18) 295860 66913 10008 $7.65 $7.50 39.35% 2025-12-19 $200.00 91 $5.81 (+1.66 +40.00% 09-18) 279101 54052 2844 $5.85 $5.75 39.16% 2025-12-19 $300.00 91 $0.11 (+0.03 +37.50% 09-18) 274956 19100 1333 $0.14 $0.11 43.99%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $100.00 119 $0.45 (-0.06 -11.76% 09-18) 1669821 75014 2574 $0.46 $0.44 52.12% 2026-01-16 $120.00 119 $1.15 (-0.21 -15.44% 09-18) 831096 75071 1800 $1.18 $1.13 45.36%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $200.00 272 $17.40 (+2.80 +19.18% 09-18) 91206 36322 1447 $17.60 $17.25 43.18% 2026-03-20 $200.00 182 $12.21 (+2.43 +24.85% 09-18) 81154 36622 3137 $12.50 $12.10 42.26%
★TSLA $416.71 -8.88 -2.09% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $600.00 28 $1.20 (-0.33 -21.57% 09-18) 246529 12359 1747 $1.21 $1.20 68.38% 2025-10-17 $700.00 28 $0.22 (-0.05 -18.52% 09-18) 234892 21267 4308 $0.24 $0.21 72.36% 2025-10-17 $500.00 28 $5.95 (-1.85 -23.72% 09-18) 71973 11352 6445 $5.95 $5.85 60.18% 2025-10-17 $550.00 28 $2.64 (-0.76 -22.35% 09-18) 62310 9494 1272 $2.63 $2.58 64.56% 2025-10-17 $450.00 28 $14.45 (-4.00 -21.68% 09-18) 54019 11495 7421 $14.60 $14.45 56.65% 2025-10-17 $400.00 28 $35.30 (-6.80 -16.15% 09-18) 34783 15547 3772 $35.25 $35.05 55.41% 2025-10-17 $650.00 28 $0.53 (-0.15 -22.06% 09-18) 30163 4500 226 $0.54 $0.50 70.61% 2025-10-17 $430.00 28 $20.97 (-4.99 -19.22% 09-18) 29879 4738 4799 $20.95 $20.80 55.69%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $300.00 28 $1.27 (+0.00 +0.00% 09-18) 148735 15428 4012 $1.28 $1.24 67.63% 2025-10-17 $250.00 28 $0.58 (-0.02 -3.33% 09-18) 124366 9219 1379 $0.59 $0.57 86.67% 2025-10-17 $265.00 28 $0.73 (-0.01 -1.35% 09-18) 67424 4307 2007 $0.73 $0.70 80.49% 2025-10-17 $320.00 28 $1.93 (+0.06 +3.21% 09-18) 65557 10154 331 $1.95 $1.91 61.84% 2025-10-17 $280.00 28 $0.89 (-0.02 -2.20% 09-18) 59212 6901 426 $0.91 $0.88 74.66% 2025-10-17 $330.00 28 $2.50 (+0.16 +6.84% 09-18) 54741 9567 592 $2.51 $2.46 59.57%
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $330.00 35 $4.30 (+0.40 +10.26% 09-18) 22817 6834 475 $4.40 $4.30 62.50%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $960.00 91 $1.17 (-0.01 -0.85% 09-18) 463437 41364 1469 $1.19 $1.15 75.24% 2026-01-16 $960.00 119 $2.26 (-0.09 -3.83% 09-18) 239327 32220 1172 $2.30 $2.22 72.74% 2025-11-21 $500.00 63 $18.20 (-2.30 -11.22% 09-18) 166613 32116 22507 $18.30 $18.15 63.82% 2026-01-16 $500.00 119 $30.65 (-2.75 -8.23% 09-18) 94182 28532 3085 $30.60 $30.40 60.89% 2026-01-16 $900.00 119 $3.05 (-0.25 -7.58% 09-18) 81778 15538 1274 $3.05 $2.93 71.59% 2025-12-19 $500.00 91 $24.45 (-2.70 -9.94% 09-18) 72639 25879 2579 $24.50 $24.30 61.62% 2026-01-16 $600.00 119 $15.37 (-1.43 -8.51% 09-18) 66637 25233 2247 $15.40 $15.15 63.63%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $960.00 272 $13.00 (-0.90 -6.47% 09-18) 1075460 129041 21637 $13.00 $12.90 68.20% 2026-06-18 $950.00 272 $13.30 (-0.97 -6.80% 09-18) 634372 111201 14187 $13.35 $13.20 68.04% 2026-06-18 $700.00 272 $28.10 (-1.75 -5.86% 09-18) 82650 35430 19995 $28.15 $27.75 64.34%
★MSFT $508.43 -1.48 -0.29% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $545.00 28 $1.71 (-0.21 -10.94% 09-18) 57081 2897 5282 $1.73 $1.66 20.25% 2025-10-17 $530.00 28 $4.15 (-0.45 -9.78% 09-18) 38524 10222 1673 $4.15 $4.05 20.15% 2025-10-17 $535.00 28 $3.10 (-0.28 -8.28% 09-18) 33706 5815 397 $3.10 $3.05 20.07% 2025-10-17 $520.00 28 $7.20 (-0.60 -7.69% 09-18) 31789 8604 1308 $7.20 $7.10 20.59% 2025-10-17 $540.00 28 $2.25 (-0.35 -13.46% 09-18) 30638 4864 1417 $2.31 $2.24 20.11% 2025-10-17 $550.00 28 $1.29 (-0.11 -7.86% 09-18) 29778 7131 1198 $1.31 $1.22 20.51% 2025-10-17 $510.00 28 $11.75 (-0.70 -5.62% 09-18) 29580 7906 3373 $11.70 $11.55 21.39% 2025-10-17 $525.00 28 $5.45 (-0.65 -10.66% 09-18) 22627 5404 2856 $5.50 $5.35 20.31% 2025-10-17 $565.00 28 $0.60 (-0.04 -6.25% 09-18) 19487 2120 205 $0.60 $0.57 21.58%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $475.00 28 $2.25 (-0.06 -2.60% 09-18) 35314 6525 735 $2.26 $2.20 22.14% 2025-10-17 $480.00 28 $2.81 (-0.06 -2.09% 09-18) 22039 7304 333 $2.89 $2.79 21.56% 2025-10-17 $400.00 28 $0.12 (-0.04 -25.00% 09-18) 20877 2222 539 $0.14 $0.10 35.45% 2025-10-17 $470.00 28 $1.77 (-0.05 -2.75% 09-18) 17602 3370 316 $1.80 $1.74 22.87%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $520.00 119 $24.65 (-0.55 -2.18% 09-18) 94488 29604 1228 $24.70 $24.50 25.52%
	1年
★AVGO $345.30 -0.59 -0.17% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $400.00 28 $1.99 (-0.21 -9.55% 09-18) 75152 12610 2111 $2.04 $1.98 40.11% 2025-10-17 $450.00 28 $0.35 (-0.02 -5.41% 09-18) 50470 5824 1109 $0.36 $0.32 44.73% 2025-10-17 $370.00 28 $6.45 (-0.48 -6.93% 09-18) 16131 6347 967 $6.50 $6.35 38.83% 2025-10-17 $360.00 28 $9.35 (-0.45 -4.59% 09-18) 15350 7222 1510 $9.45 $9.25 38.94% 2025-10-17 $420.00 28 $0.95 (-0.08 -7.77% 09-18) 14765 2400 237 $0.98 $0.93 41.80% 2025-10-17 $390.00 28 $2.96 (-0.29 -8.92% 09-18) 14439 4302 219 $3.00 $2.91 39.50% 2025-10-17 $380.00 28 $4.45 (-0.32 -6.71% 09-18) 13383 5227 819 $4.45 $4.30 39.14% 2025-10-17 $410.00 28 $1.41 (-0.08 -5.37% 09-18) 12586 2563 340 $1.41 $1.34 40.94% 2025-10-17 $350.00 28 $13.38 (-0.72 -5.11% 09-18) 7264 4345 1355 $13.40 $13.10 39.29%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $270.00 28 $1.05 (+0.04 +3.96% 09-18) 29694 4196 747 $1.05 $1.00 52.98% 2025-10-17 $320.00 28 $5.75 (+0.00 +0.00% 09-18) 20077 4305 1310 $5.80 $5.70 40.09% 2025-10-17 $280.00 28 $1.34 (+0.03 +2.29% 09-18) 18522 3950 424 $1.39 $1.32 49.78% 2025-10-17 $300.00 28 $2.56 (-0.13 -4.83% 09-18) 16798 5037 241 $2.67 $2.58 43.87%
	60天
	180天
	1年
★ANET $146.66 +3.83 +2.68% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $150.00 28 $5.95 (+1.45 +32.22% 09-18) 45970 14121 1172 $6.00 $5.90 44.54% 2025-10-17 $155.00 28 $4.10 (+0.78 +23.49% 09-18) 19303 6504 246 $4.20 $4.10 44.43%
	60天
	180天
	1年
★AMD $157.87 -1.22 -0.77% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $180.00 28 $1.94 (-0.06 -3.00% 09-18) 429422 20686 15673 $1.95 $1.92 46.61% 2025-10-17 $200.00 28 $0.52 (+0.00 +0.00% 09-18) 201933 12876 3136 $0.52 $0.50 49.85% 2025-10-17 $250.00 28 $0.04 (-0.01 -20.00% 09-18) 192256 17870 581 $0.05 $0.03 60.16% 2025-10-17 $175.00 28 $2.74 (-0.11 -3.86% 09-18) 135545 11748 4647 $2.74 $2.70 46.06% 2025-10-17 $210.00 28 $0.28 (+0.00 +0.00% 09-18) 122640 10570 726 $0.29 $0.27 51.66% 2025-10-17 $160.00 28 $7.24 (-0.46 -5.97% 09-18) 109492 12292 11938 $7.30 $7.20 45.68% 2025-10-17 $220.00 28 $0.16 (+0.00 +0.00% 09-18) 99246 9045 377 $0.17 $0.15 53.71% 2025-10-17 $170.00 28 $3.90 (-0.10 -2.50% 09-18) 99155 16512 8505 $3.85 $3.75 45.75% 2025-10-17 $185.00 28 $1.37 (-0.10 -6.80% 09-18) 85297 7831 1518 $1.39 $1.36 47.31% 2025-10-17 $150.00 28 $12.70 (-1.15 -8.30% 09-18) 81343 12662 7356 $12.75 $12.65 46.53%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $130.00 28 $0.70 (+0.05 +7.69% 09-18) 272353 25455 763 $0.70 $0.68 48.00% 2025-10-17 $140.00 28 $1.73 (+0.13 +8.12% 09-18) 215177 14380 6133 $1.77 $1.74 44.65% 2025-10-17 $135.00 28 $1.09 (+0.09 +9.00% 09-18) 187194 21121 1645 $1.11 $1.08 46.09% 2025-10-17 $145.00 28 $2.75 (+0.25 +10.00% 09-18) 134140 15044 3134 $2.78 $2.74 43.60% 2025-10-17 $110.00 28 $0.17 (+0.01 +6.25% 09-18) 106329 6559 227 $0.16 $0.15 60.55% 2025-10-17 $120.00 28 $0.31 (+0.03 +10.71% 09-18) 103479 5858 446 $0.32 $0.31 53.71% 2025-10-17 $150.00 28 $4.20 (+0.45 +12.00% 09-18) 97826 17350 7937 $4.25 $4.15 42.97%
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $130.00 35 $0.96 (+0.09 +10.34% 09-18) 43910 5008 872 $0.98 $0.94 47.07%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $390.00 119 $0.09 (+0.00 +0.00% 09-18) 729231 21240 1893 $0.10 $0.09 58.69% 2026-01-16 $200.00 119 $5.64 (+0.04 +0.71% 09-18) 141684 30575 7594 $5.70 $5.55 49.32%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $140.00 119 $7.91 (+0.43 +5.75% 09-18) 132310 21589 1139 $8.05 $7.95 45.13%
	1年
★AMZN $231.21 -0.43 -0.19% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $250.00 28 $1.48 (-0.03 -1.99% 09-18) 564485 46719 20298 $1.51 $1.47 26.91% 2025-10-17 $245.00 28 $2.41 (-0.02 -0.82% 09-18) 394903 16017 21343 $2.39 $2.35 26.82% 2025-10-17 $280.00 28 $0.15 (+0.00 +0.00% 09-18) 171394 5943 2350 $0.16 $0.15 32.08% 2025-10-17 $255.00 28 $0.95 (+0.01 +1.06% 09-18) 146500 13441 2611 $0.96 $0.93 27.30% 2025-10-17 $240.00 28 $3.70 (-0.10 -2.63% 09-18) 117711 24009 8208 $3.75 $3.65 27.15% 2025-10-17 $270.00 28 $0.30 (+0.04 +15.38% 09-18) 113049 9009 984 $0.31 $0.29 30.08% 2025-10-17 $235.00 28 $5.60 (-0.05 -0.88% 09-18) 91800 22411 4821 $5.60 $5.50 27.50% 2025-10-17 $260.00 28 $0.61 (+0.01 +1.67% 09-18) 91667 10512 733 $0.63 $0.60 28.00% 2025-10-17 $265.00 28 $0.43 (+0.01 +2.38% 09-18) 84379 5337 1329 $0.43 $0.41 28.93% 2025-10-17 $300.00 28 $0.06 (+0.02 +50.00% 09-18) 69485 2761 802 $0.06 $0.05 36.72%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $200.00 28 $0.50 (-0.03 -5.66% 09-18) 203056 14267 2588 $0.51 $0.49 32.45% 2025-10-17 $195.00 28 $0.37 (+0.01 +2.78% 09-18) 151654 9450 283 $0.38 $0.37 34.82% 2025-10-17 $210.00 28 $1.06 (-0.11 -9.40% 09-18) 134012 15262 1117 $1.07 $1.04 28.63% 2025-10-17 $180.00 28 $0.17 (+0.01 +6.25% 09-18) 131450 5779 1279 $0.18 $0.17 42.48% 2025-10-17 $185.00 28 $0.21 (+0.01 +5.00% 09-18) 125646 6995 2387 $0.24 $0.22 40.19% 2025-10-17 $215.00 28 $1.63 (-0.14 -7.91% 09-18) 114460 11115 1777 $1.65 $1.62 27.26% 2025-10-17 $220.00 28 $2.54 (-0.17 -6.27% 09-18) 101946 15298 2182 $2.59 $2.54 26.27% 2025-10-17 $175.00 28 $0.13 (+0.01 +8.33% 09-18) 101050 6010 1755 $0.15 $0.13 45.36% 2025-10-17 $190.00 28 $0.28 (+0.02 +7.69% 09-18) 75536 6905 278 $0.29 $0.27 37.26% 2025-10-17 $205.00 28 $0.72 (-0.04 -5.26% 09-18) 68614 7380 758 $0.72 $0.69 30.36%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $250.00 119 $9.70 (+0.15 +1.57% 09-18) 170473 27199 2644 $9.70 $9.60 31.73% 2025-12-19 $235.00 91 $13.70 (+0.05 +0.37% 09-18) 129776 25193 1251 $13.70 $13.60 33.08% 2026-01-16 $230.00 119 $18.35 (-0.15 -0.81% 09-18) 121934 19957 933 $18.35 $18.25 33.51% 2026-01-16 $260.00 119 $6.65 (+0.05 +0.76% 09-18) 91083 14852 803 $6.75 $6.65 31.09% 2026-01-16 $240.00 119 $13.47 (+0.07 +0.52% 09-18) 88139 14254 1002 $13.50 $13.40 32.45%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $180.00 119 $1.91 (-0.22 -10.33% 09-18) 262379 23469 1009 $1.93 $1.88 34.18%
	1年
★GOOG $252.35 +2.50 +1.00% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $275.00 28 $1.99 (+0.27 +15.70% 09-18) 37751 5350 943 $1.99 $1.94 30.57% 2025-10-17 $250.00 28 $10.01 (+1.26 +14.40% 09-18) 19173 4529 1072 $10.00 $9.90 30.59% 2025-10-17 $265.00 28 $3.95 (+0.60 +17.91% 09-18) 13760 3977 458 $3.90 $3.80 29.85% 2025-10-17 $255.00 28 $7.45 (+1.03 +16.04% 09-18) 11379 2243 827 $7.45 $7.35 30.06% 2025-10-17 $260.00 28 $5.45 (+0.75 +15.96% 09-18) 8067 8150 656 $5.45 $5.10 29.90%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $225.00 28 $1.16 (-0.26 -18.31% 09-18) 162994 12467 3971 $1.17 $1.14 32.51% 2025-10-17 $190.00 28 $0.22 (-0.03 -12.00% 09-18) 159554 9643 426 $0.22 $0.21 48.15% 2025-10-17 $220.00 28 $0.87 (-0.23 -20.91% 09-18) 85074 5622 2452 $0.86 $0.83 34.30% 2025-10-17 $175.00 28 $0.11 (-0.01 -8.33% 09-18) 75410 5203 1002 $0.12 $0.10 54.79%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $250.00 119 $21.75 (+1.85 +9.30% 09-18) 72458 17119 1056 $21.70 $21.55 35.61%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $180.00 119 $1.27 (-0.15 -10.56% 09-18) 157414 9105 941 $1.28 $1.25 38.33%
	1年
★WMT $103.61 -0.65 -0.62% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $115.00 28 $0.19 (+0.03 +18.75% 09-18) 140466 8561 2351 $0.20 $0.18 23.68% 2025-10-17 $110.00 28 $0.58 (-0.09 -13.43% 09-18) 67193 9213 1811 $0.63 $0.58 22.17% 2025-10-17 $105.00 28 $2.04 (-0.18 -8.11% 09-18) 47535 7944 1349 $2.05 $1.99 22.57% 2025-10-17 $100.00 28 $5.00 (-0.99 -16.53% 09-18) 24473 8360 263 $5.10 $5.00 25.42%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 28 $1.08 (+0.12 +12.50% 09-18) 26703 4034 560 $1.06 $1.01 21.06%
	60天
	180天
	1年
★TJX $139.91 -0.13 -0.09% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $140.00 28 $3.00 (+0.06 +2.04% 09-18) 3155 2524 361 $3.10 $2.79 19.58%
	60天
	180天
	1年
★AAPL $237.85 -1.12 -0.47% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-10 $250.00 21 $1.27 (-0.19 -13.01% 09-18) 250675 32551 3955 $1.27 $1.23 21.49% 2025-10-17 $260.00 28 $0.58 (-0.02 -3.33% 09-18) 186892 18682 2673 $0.59 $0.56 22.25% 2025-10-17 $250.00 28 $1.81 (-0.20 -9.95% 09-18) 170664 41129 9192 $1.82 $1.72 21.66% 2025-10-17 $255.00 28 $1.01 (-0.09 -8.18% 09-18) 146199 14605 2095 $1.02 $0.99 21.73% 2025-10-17 $240.00 28 $5.30 (-0.60 -10.17% 09-18) 139462 35202 6829 $5.30 $5.20 23.07% 2025-10-17 $270.00 28 $0.22 (+0.00 +0.00% 09-18) 93159 5324 380 $0.22 $0.21 23.93% 2025-10-17 $265.00 28 $0.34 (+0.00 +0.00% 09-18) 75803 6724 367 $0.35 $0.33 22.97% 2025-10-17 $235.00 28 $8.10 (-0.60 -6.90% 09-18) 71779 21951 1872 $8.10 $8.00 24.26%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $210.00 28 $0.51 (-0.03 -5.56% 09-18) 306936 28694 857 $0.53 $0.51 28.81% 2025-10-17 $200.00 28 $0.28 (-0.02 -6.67% 09-18) 193003 18591 304 $0.29 $0.27 33.40% 2025-10-17 $220.00 28 $1.14 (+0.02 +1.79% 09-18) 187992 21855 1376 $1.16 $1.13 25.10% 2025-10-17 $215.00 28 $0.75 (+0.00 +0.00% 09-18) 125952 16103 296 $0.77 $0.74 26.86% 2025-10-17 $195.00 28 $0.22 (-0.02 -8.33% 09-18) 107869 9310 633 $0.23 $0.21 36.04%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $250.00 35 $2.43 (-0.17 -6.54% 09-18) 14986 5201 638 $2.43 $2.30 22.12%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $300.00 119 $0.63 (+0.01 +1.61% 09-18) 809855 48576 1536 $0.63 $0.60 23.45% 2026-01-16 $260.00 119 $5.46 (-0.15 -2.67% 09-18) 374668 62319 966 $5.45 $5.35 24.12% 2026-01-16 $250.00 119 $8.90 (-0.35 -3.78% 09-18) 318406 52214 2245 $8.90 $8.80 25.26%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $200.00 119 $2.42 (+0.21 +9.50% 09-18) 574127 43335 810 $2.39 $2.35 27.52%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $300.00 272 $4.00 (+0.00 +0.00% 09-18) 115067 13801 2365 $4.05 $3.95 24.73%
★META $780.45 +4.97 +0.64% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $850.00 28 $4.85 (+0.15 +3.19% 09-18) 19552 5051 3701 $4.90 $4.70 28.21% 2025-10-17 $900.00 28 $1.30 (-0.17 -11.56% 09-18) 19285 2778 1289 $1.35 $1.27 29.57% 2025-10-17 $800.00 28 $16.95 (+0.85 +5.28% 09-18) 17747 8267 9387 $17.15 $16.65 28.59% 2025-10-17 $775.00 28 $28.92 (+1.97 +7.31% 09-18) 3068 3892 1006 $28.90 $28.30 29.45%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $700.00 28 $3.25 (-1.00 -23.53% 09-18) 15578 4662 450 $3.25 $3.15 30.30% 2025-10-17 $450.00 28 $0.06 (-0.01 -14.29% 09-18) 11532 2222 201 $0.08 $0.02 65.04%
	60天
	180天
	1年
★KWEB $41.96 -0.63 -1.48% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $45.00 28 $0.61 (-0.26 -29.89% 09-18) 167999 26621 2991 $0.65 $0.60 35.65% 2025-10-17 $43.00 28 $1.14 (-0.38 -25.00% 09-18) 79742 28683 4795 $1.26 $1.12 35.65% 2025-10-17 $39.00 28 $3.55 (-0.55 -13.41% 09-18) 61533 4691 20845 $3.60 $3.35 37.45% 2025-10-17 $46.00 28 $0.44 (-0.20 -31.25% 09-18) 57859 20644 1898 $0.48 $0.36 36.52% 2025-10-17 $41.00 28 $2.10 (-0.50 -19.23% 09-18) 39937 34919 439 $2.24 $1.98 36.23% 2025-10-17 $40.00 28 $2.77 (-0.49 -15.03% 09-18) 38597 39528 704 $2.91 $2.60 37.55% 2025-10-17 $48.00 28 $0.33 (+0.00 +0.00% 09-17) 37225 14246 276 $0.26 $0.15 38.18% 2025-10-17 $50.00 28 $0.11 (-0.09 -45.00% 09-18) 35337 11349 1194 $0.19 $0.08 42.58% 2025-10-17 $42.00 28 $1.59 (-0.40 -20.10% 09-18) 33678 21351 953 $1.70 $1.50 35.84%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $37.00 28 $0.13 (+0.01 +8.33% 09-18) 269810 3552 10041 $0.15 $0.13 32.52% 2025-10-17 $38.00 28 $0.23 (+0.02 +9.52% 09-18) 256510 28842 20619 $0.25 $0.17 31.54% 2025-10-17 $39.00 28 $0.37 (+0.03 +8.82% 09-18) 100312 13182 10114 $0.40 $0.30 30.57% 2025-10-17 $40.00 28 $0.63 (+0.10 +18.87% 09-18) 58146 7052 6115 $0.68 $0.58 31.06% 2025-10-17 $36.00 28 $0.09 (+0.01 +12.50% 09-18) 45059 8522 210 $0.10 $0.05 34.47%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $47.00 63 $0.91 (-0.19 -17.27% 09-18) 66468 14687 12234 $0.99 $0.80 37.77% 2026-01-16 $45.00 119 $1.90 (-0.27 -12.44% 09-18) 50461 27662 1525 $2.22 $1.86 35.45%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $28.00 119 $0.08 (+0.00 +0.00% 09-09) 155369 24750 7001 $0.14 $0.03 40.82% 2025-12-19 $37.00 91 $0.69 (+0.06 +9.52% 09-18) 76533 8978 6073 $0.75 $0.66 31.28%
	1年
★FXI $41.09 -0.53 -1.27% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $42.00 28 $0.80 (-0.27 -25.23% 09-18) 789265 180198 12974 $0.86 $0.79 26.66% 2025-10-17 $43.00 28 $0.53 (-0.17 -24.29% 09-18) 197795 27169 13787 $0.55 $0.47 26.81% 2025-10-17 $41.00 28 $1.23 (-0.39 -24.07% 09-18) 17702 21560 370 $1.38 $1.01 28.57% 2025-10-17 $46.00 28 $0.14 (-0.05 -26.32% 09-18) 7668 2379 1500 $0.35 $0.13 37.40%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 28 $0.57 (+0.08 +16.33% 09-18) 20445 11012 246 $0.61 $0.45 22.95%
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $37.00 91 $0.61 (-0.10 -14.08% 09-18) 1132069 95249 10500 $0.62 $0.58 26.05%
	1年
★UNH $334.83 -6.82 -2.00% 09-18 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $400.00 28 $1.15 (-0.36 -23.84% 09-18) 56496 10607 3525 $1.19 $1.10 40.76% 2025-10-17 $370.00 28 $3.59 (-0.96 -21.10% 09-18) 44494 4501 5063 $3.60 $3.50 37.51% 2025-10-17 $380.00 28 $2.39 (-0.71 -22.90% 09-18) 36917 7320 1082 $2.43 $2.36 38.37% 2025-10-17 $350.00 28 $7.85 (-2.40 -23.41% 09-18) 26188 7386 4691 $8.00 $7.80 36.61% 2025-10-17 $360.00 28 $5.30 (-1.60 -23.19% 09-18) 14700 3855 1708 $5.40 $5.25 36.98% 2025-10-17 $340.00 28 $11.70 (-3.35 -22.26% 09-18) 9317 5692 1687 $11.70 $11.40 36.65% 2025-10-17 $330.00 28 $16.50 (-4.05 -19.71% 09-18) 4674 3962 372 $16.55 $16.25 36.86%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $300.00 28 $2.33 (+0.55 +30.90% 09-18) 18266 6856 715 $2.45 $2.32 36.21% 2025-10-17 $290.00 28 $1.45 (+0.34 +30.63% 09-18) 12677 2557 353 $1.49 $1.42 38.05% 2025-10-17 $310.00 28 $3.90 (+1.00 +34.48% 09-18) 11669 2774 645 $4.00 $3.90 34.60% 2025-10-17 $320.00 28 $6.50 (+1.70 +35.42% 09-18) 7249 3572 644 $6.60 $6.40 33.81%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $450.00 119 $3.40 (-0.40 -10.53% 09-18) 214977 35530 988 $3.45 $3.35 38.00% 2026-01-16 $400.00 119 $9.12 (-1.19 -11.54% 09-18) 138026 32666 1905 $9.15 $9.00 37.62% 2026-01-16 $500.00 119 $1.56 (+0.01 +0.65% 09-18) 84733 14971 1009 $1.61 $1.50 40.28%
	1年
^SPX $6631.17 +30.28 +0.46% 09-18 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $6700.00 28 $66.12 (+11.36 +20.75% 09-18) 8638 19820 10140 $68.00 $66.50 12.89% 2025-10-17 $6750.00 28 $44.61 (+8.43 +23.30% 09-18) 5001 15306 2800 $46.00 $44.70 12.20% 2025-10-17 $6600.00 28 $123.55 (+16.15 +15.04% 09-18) 2161 18692 976 $129.10 $126.20 14.85% 2025-10-17 $6975.00 28 $5.51 (+0.51 +10.20% 09-18) 1946 4000 260 $5.30 $4.60 11.14% 2025-10-14 $6675.00 25 $70.79 (+15.59 +28.24% 09-18) 1718 2157 1801 $71.50 $70.40 12.66%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-10 $5300.00 21 $1.85 (-0.36 -16.29% 09-17) 72381 74318 204 $2.10 $1.80 38.80% 2025-10-17 $5000.00 28 $1.95 (-0.42 -17.72% 09-18) 59845 106891 2066 $2.25 $1.70 42.08% 2025-10-17 $6200.00 28 $16.30 (-2.90 -15.10% 09-18) 16517 25976 5621 $16.60 $15.90 18.53% 2025-10-17 $5900.00 28 $8.00 (-1.09 -11.99% 09-18) 12587 23768 783 $8.20 $7.60 24.19% 2025-10-17 $5800.00 28 $6.68 (-0.36 -5.11% 09-18) 11869 23123 434 $6.90 $6.30 26.19%
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $6300.00 42 $39.00 (-3.00 -7.14% 09-18) 23540 15115 10346 $38.00 $37.50 16.60% 2025-10-31 $5500.00 42 $7.42 (-0.69 -8.51% 09-18) 11599 12866 427 $7.70 $7.30 29.15% 2025-10-31 $6000.00 42 $18.53 (-2.27 -10.91% 09-18) 10911 14898 583 $18.40 $17.90 21.16%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $6000.00 91 $739.00 (+26.85 +3.77% 09-18) 33415 238035 2548 $744.20 $740.30 26.64% 2025-12-19 $7000.00 91 $50.50 (+7.21 +16.66% 09-18) 16534 49162 10605 $52.60 $50.70 13.10% 2025-12-19 $7200.00 91 $18.25 (+3.41 +22.98% 09-18) 13969 18504 5802 $18.70 $17.80 12.32% 2025-12-31 $7000.00 103 $60.85 (+9.25 +17.93% 09-18) 10379 18726 1068 $62.00 $60.90 13.21% 2025-12-19 $6700.00 91 $178.23 (+21.70 +13.86% 09-18) 8639 25065 17651 $181.20 $178.70 15.90%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $6000.00 91 $51.65 (-1.85 -3.46% 09-18) 130877 257750 11091 $51.60 $50.50 19.71% 2026-01-16 $6000.00 119 $68.50 (-2.40 -3.39% 09-18) 33142 60623 970 $69.10 $67.90 19.19% 2025-12-19 $3100.00 91 $1.60 (-0.10 -5.88% 09-18) 26661 24843 6029 $1.95 $1.35 57.01% 2025-12-19 $3600.00 91 $3.06 (-0.20 -6.13% 09-18) 22302 21424 4276 $3.40 $2.80 50.50%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $5000.00 182 $35.13 (-3.27 -8.52% 09-18) 57888 77667 1451 $36.90 $35.70 27.48% 2026-03-20 $4000.00 182 $15.60 (-0.70 -4.29% 09-18) 23248 23272 2116 $16.10 $15.20 37.92%
FUBO $4.37 +0.15 +3.68% 09-18 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.00 28 $0.25 (+0.05 +25.00% 09-18) 97224 4314 929 $0.26 $0.25 94.53% 2025-10-17 $4.50 28 $0.38 (+0.07 +22.58% 09-18) 95813 5120 1912 $0.39 $0.37 86.33% 2025-10-10 $4.50 21 $0.30 (+0.03 +11.11% 09-18) 31417 3153 444 $0.33 $0.30 83.59% 2025-10-17 $4.00 28 $0.63 (+0.11 +21.15% 09-18) 28651 4489 532 $0.63 $0.58 80.47%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $4.00 119 $1.00 (+0.05 +5.26% 09-18) 520131 23206 1107 $1.02 $1.00 84.57% 2026-01-16 $5.00 119 $0.64 (+0.04 +6.67% 09-18) 396903 23579 1187 $0.67 $0.64 87.50% 2025-11-21 $5.00 63 $0.50 (+0.06 +13.64% 09-18) 212896 8744 846 $0.49 $0.48 96.48%
	1年
KSS $17.41 +0.17 +0.99% 09-18 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 28 $0.60 (+0.00 +0.00% 09-18) 18155 2144 378 $0.64 $0.60 75.10% 2025-10-17 $16.00 28 $2.27 (-0.10 -4.22% 09-18) 2915 2961 272 $2.37 $2.01 73.14%
	60天
	180天
	1年
PGEN $3.81 -0.00 -0.13% 09-18 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $4.50 28 $0.15 (-0.07 -31.82% 09-18) 1738 3641 203 $0.75 $0.05 147.66%
	60天
	180天
	1年
WOLF $2.47 -0.26 -9.52% 09-18 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $3.00 28 $0.30 (-0.20 -40.00% 09-18) 167280 18010 4230 $0.30 $0.26 163.67% 2025-10-17 $3.50 28 $0.26 (-0.10 -27.78% 09-18) 121750 24726 6796 $0.26 $0.17 178.91% 2025-10-17 $2.50 28 $0.38 (-0.17 -30.91% 09-18) 114224 11471 1611 $0.38 $0.35 136.72% 2025-10-17 $2.00 28 $0.63 (-0.19 -23.17% 09-18) 109571 50499 15925 $0.83 $0.60 178.13% 2025-10-17 $1.00 28 $1.53 (-0.23 -13.07% 09-18) 24545 3735 4711 $1.52 $1.35 257.81% 2025-10-17 $5.00 28 $0.18 (+0.03 +20.00% 09-18) 15735 3622 246 $0.20 $0.13 232.03% 2025-10-17 $4.00 28 $0.20 (-0.09 -31.03% 09-18) 14978 5429 1097 $0.34 $0.19 228.52%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $1.00 28 $0.39 (+0.02 +5.41% 09-18) 3288669 152943 28415 $0.39 $0.38 562.50% 2025-10-10 $1.00 21 $0.33 (+0.06 +22.22% 09-18) 745039 24796 10660 $0.33 $0.32 581.25% 2025-10-17 $0.50 28 $0.08 (+0.00 +0.00% 09-18) 325735 20129 680 $0.08 $0.07 468.75% 2025-10-17 $1.50 28 $0.88 (+0.09 +11.39% 09-18) 303429 36225 14818 $0.81 $0.75 609.38% 2025-10-17 $2.50 28 $1.72 (+0.02 +1.18% 09-18) 198126 27002 5410 $1.75 $1.70 704.69% 2025-10-17 $2.00 28 $1.20 (-0.01 -0.83% 09-18) 151161 15753 4046 $1.28 $1.24 673.44% 2025-10-17 $3.00 28 $2.18 (+0.06 +2.83% 09-18) 69146 8543 5229 $2.25 $2.17 735.94% 2025-10-10 $0.50 21 $0.05 (+0.00 +0.00% 09-18) 37976 3163 272 $0.07 $0.05 500.00% 2025-10-10 $1.50 21 $0.73 (+0.08 +12.31% 09-18) 14879 3233 315 $0.66 $0.59 579.69%
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $1.00 35 $0.41 (+0.03 +7.89% 09-18) 65719 7316 423 $0.41 $0.38 514.06%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $3.00 119 $0.34 (-0.16 -32.00% 09-18) 46080 13037 1930 $0.49 $0.30 101.95%
	1年
NU $16.00 +0.02 +0.13% 09-18 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $14.00 28 $2.11 (-0.04 -1.86% 09-18) 244770 48177 333 $2.15 $2.10 45.90% 2025-10-17 $16.00 28 $0.61 (-0.01 -1.61% 09-18) 173689 20053 1331 $0.63 $0.60 34.77% 2025-10-17 $12.00 28 $4.15 (+0.13 +3.23% 09-18) 18493 5556 525 $4.10 $4.00 63.28%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $16.00 28 $0.57 (-0.01 -1.72% 09-18) 70453 4201 1219 $0.57 $0.55 30.86%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $17.00 119 $1.04 (-0.01 -0.95% 09-18) 1484521 67294 1136 $1.04 $1.02 39.45% 2026-01-16 $20.00 119 $0.33 (-0.01 -2.94% 09-18) 1089508 65048 2642 $0.34 $0.31 39.16% 2026-01-16 $18.00 119 $0.69 (-0.01 -1.43% 09-18) 639726 57425 2072 $0.73 $0.68 39.31% 2026-01-16 $16.00 119 $1.48 (-0.03 -1.99% 09-18) 391672 20647 6170 $1.50 $1.47 41.07%
	1年
ALT $3.87 +0.30 +8.42% 09-18 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.00 28 $0.10 (+0.03 +42.86% 09-18) 20011 2397 688 $0.15 $0.10 99.22%
	60天
	180天
	1年
HYG $81.23 +0.17 +0.21% 09-18 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $81.00 28 $0.45 (+0.13 +40.62% 09-18) 115894 160091 12516 $0.50 $0.02 4.03% 2025-10-10 $81.50 21 $0.20 (+0.09 +81.82% 09-18) 41273 4138 7071 $0.20 $0.06 3.88% 2025-10-17 $80.00 28 $1.38 (+0.18 +15.00% 09-18) 18482 19741 517 $1.44 $1.11 7.01%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $79.00 28 $0.11 (+0.00 +0.00% 09-18) 6852385 455743 464 $0.11 $0.10 8.20% 2025-10-17 $80.00 28 $0.16 (-0.04 -20.00% 09-18) 5113523 430395 34696 $0.18 $0.16 6.59% 2025-10-17 $78.00 28 $0.08 (-0.01 -11.11% 09-18) 2203996 217945 1052 $0.09 $0.07 10.25% 2025-10-17 $77.00 28 $0.07 (+0.00 +0.00% 09-18) 718211 141981 712 $0.07 $0.02 12.01% 2025-10-17 $81.00 28 $0.33 (-0.12 -26.67% 09-18) 148608 82809 4847 $0.48 $0.30 6.35%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $82.00 63 $0.12 (+0.00 +0.00% 09-17) 282686 76461 1569 $0.15 $0.04 3.13% 2025-11-21 $81.00 63 $0.57 (-0.05 -8.06% 09-18) 275769 94558 909 $0.59 $0.45 3.41%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $78.00 63 $0.17 (-0.03 -15.00% 09-18) 1383856 389340 20610 $0.23 $0.11 9.13% 2025-11-21 $80.00 63 $0.38 (-0.04 -9.52% 09-18) 1089968 98651 1728 $0.40 $0.37 6.50% 2025-12-19 $75.00 91 $0.15 (-0.02 -11.76% 09-18) 693859 270371 12209 $0.27 $0.06 12.89% 2025-11-21 $81.00 63 $0.66 (-0.04 -5.71% 09-18) 426928 18336 1087 $0.65 $0.64 5.57% 2025-12-19 $79.00 91 $0.43 (-0.06 -12.24% 09-18) 197287 161934 1507 $0.51 $0.07 8.31%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $72.00 182 $0.33 (+0.00 +0.00% 09-17) 67434 14743 2181 $0.36 $0.17 13.45% 2026-03-20 $80.00 182 $1.32 (-0.07 -5.04% 09-18) 22650 27793 1288 $2.43 $1.33 13.17% 2026-06-18 $77.00 272 $1.25 (+0.00 +0.00% 09-09) 17752 30002 30000 $1.99 $0.31 13.66%
JD $35.37 +0.12 +0.34% 09-18 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $35.00 28 $2.07 (-0.05 -2.36% 09-18) 956555 45043 8026 $2.07 $2.06 46.58% 2025-10-17 $37.00 28 $1.36 (-0.06 -4.23% 09-18) 640488 72644 14616 $1.38 $1.34 50.05% 2025-10-17 $40.00 28 $0.78 (-0.04 -4.88% 09-18) 599973 28530 13486 $0.78 $0.76 55.96% 2025-10-17 $36.00 28 $1.68 (-0.05 -2.89% 09-18) 277671 31273 6431 $1.68 $1.64 48.39% 2025-10-17 $38.00 28 $1.10 (-0.11 -9.09% 09-18) 99192 10393 1214 $1.12 $1.09 51.71% 2025-10-17 $42.00 28 $0.55 (-0.07 -11.29% 09-18) 66408 8660 1032 $0.58 $0.54 60.21% 2025-10-17 $34.00 28 $2.60 (-0.03 -1.14% 09-18) 64741 13900 517 $2.62 $2.56 46.63%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $32.00 28 $0.44 (-0.03 -6.38% 09-18) 101249 7313 4098 $0.46 $0.42 42.09% 2025-10-17 $31.00 28 $0.28 (-0.01 -3.45% 09-18) 69929 8666 282 $0.28 $0.25 42.29% 2025-10-17 $33.00 28 $0.71 (-0.06 -7.79% 09-18) 38224 5806 242 $0.72 $0.68 42.09%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $40.00 119 $2.72 (+0.00 +0.00% 09-18) 11417290 330380 33769 $2.73 $2.72 54.30% 2025-12-19 $40.00 91 $2.31 (-0.01 -0.43% 09-18) 680747 29780 9259 $2.32 $2.30 55.91% 2026-01-16 $35.00 119 $4.25 (-0.01 -0.23% 09-18) 562196 49605 3462 $4.30 $4.25 50.68% 2026-01-16 $37.50 119 $3.37 (-0.03 -0.88% 09-18) 274171 24428 1237 $3.40 $3.35 52.22% 2026-01-16 $45.00 119 $1.87 (+0.04 +2.19% 09-18) 214830 22226 1331 $1.87 $1.81 58.20% 2025-12-19 $35.00 91 $3.82 (-0.03 -0.78% 09-18) 192694 18813 2911 $3.85 $3.80 51.39% 2026-01-16 $50.00 119 $1.29 (-0.02 -1.53% 09-18) 159132 17323 3973 $1.35 $1.28 62.01% 2026-01-16 $32.50 119 $5.42 (-0.02 -0.37% 09-18) 140601 19545 7688 $5.55 $5.45 50.12% 2025-11-21 $40.00 63 $1.83 (-0.02 -1.08% 09-18) 129983 13857 5480 $1.85 $1.79 58.18%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $30.00 91 $0.96 (-0.02 -2.04% 09-18) 230128 20071 1289 $0.98 $0.94 44.43%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $40.00 182 $3.58 (+0.02 +0.56% 09-18) 326592 38593 11915 $3.65 $3.55 52.92%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $25.00 272 $1.15 (-0.10 -8.00% 09-18) 206171 15814 1994 $1.17 $1.11 45.00%
KVUE $18.09 -0.24 -1.31% 09-18 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $22.00 28 $0.13 (+0.02 +18.18% 09-18) 485909 34835 12837 $0.14 $0.11 51.17% 2025-10-17 $20.00 28 $0.30 (-0.05 -14.29% 09-18) 334143 32775 274 $0.32 $0.30 45.70% 2025-10-17 $19.00 28 $0.56 (-0.11 -16.42% 09-18) 197991 48866 1685 $0.57 $0.50 44.92%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $18.00 28 $0.78 (+0.03 +4.00% 09-18) 159081 30463 580 $0.80 $0.75 41.11%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $19.00 63 $0.88 (-0.12 -12.00% 09-18) 338427 33595 4240 $0.92 $0.88 42.38% 2025-11-21 $25.00 63 $0.10 (+0.05 +100.00% 09-18) 233730 33972 2967 $0.12 $0.06 49.81%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $17.00 119 $0.98 (-0.02 -2.00% 09-18) 380556 34366 841 $1.09 $1.04 39.26%
	1年
PCG $14.89 -0.20 -1.33% 09-18 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $16.00 28 $0.23 (-0.10 -30.30% 09-18) 1824973 172961 4087 $0.23 $0.21 35.94% 2025-10-17 $17.00 28 $0.10 (-0.04 -28.57% 09-18) 696150 45087 20457 $0.10 $0.07 38.48% 2025-10-17 $19.00 28 $0.04 (-0.01 -20.00% 09-18) 688971 113893 401 $0.07 $0.03 51.17% 2025-10-17 $20.00 28 $0.04 (+0.01 +33.33% 09-18) 351318 23331 20114 $0.07 $0.02 58.20% 2025-10-17 $15.00 28 $0.57 (-0.14 -19.72% 09-18) 62808 9600 372 $0.58 $0.54 36.82%
	60天
	180天
	1年
^VIX $15.70 -0.02 -0.13% 09-18 16:14 OPEN_INTEREST	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-22 $60.00 33 $0.19 (+0.01 +5.56% 09-18) 527180 192919 12126 $0.24 $0.12 219.14% 2025-10-22 $40.00 33 $0.35 (+0.01 +2.94% 09-18) 285945 118984 12541 $0.43 $0.28 191.80% 2025-10-22 $50.00 33 $0.25 (+0.00 +0.00% 09-18) 166034 99514 7964 $0.39 $0.18 213.28% 2025-10-22 $55.00 33 $0.22 (+0.02 +10.00% 09-18) 157789 73001 8177 $0.29 $0.12 212.89% 2025-10-22 $30.00 33 $0.55 (-0.01 -1.79% 09-18) 150552 120939 15180 $0.73 $0.42 168.95% 2025-10-22 $45.00 33 $0.29 (+0.02 +7.41% 09-18) 143786 61207 5682 $0.37 $0.22 200.59% 2025-10-22 $31.00 33 $0.54 (+0.00 +0.00% 09-18) 91948 159354 1240 $0.65 $0.11 156.45% 2025-10-22 $28.00 33 $0.62 (+0.00 +0.00% 09-18) 74568 65599 2767 $0.81 $0.52 164.26% 2025-10-22 $27.00 33 $0.65 (-0.01 -1.52% 09-18) 28076 50547 10133 $1.20 $0.40 167.58%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-22 $15.00 33 $0.27 (+0.00 +0.00% 09-18) 612498 207416 21673 $0.34 $0.22 33.20% 2025-10-22 $15.50 33 $0.47 (+0.01 +2.17% 09-18) 77609 149841 860 $0.95 $0.35 54.39% 2025-10-22 $14.50 33 $0.14 (-0.03 -17.65% 09-18) 18192 30156 1397 $0.68 $0.12 63.67%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-21 $60.00 124 $0.58 (+0.03 +5.45% 09-18) 110119 82057 5529 $0.77 $0.26 140.04% 2025-11-19 $22.00 61 $1.80 (+0.06 +3.45% 09-18) 92870 108147 7458 $1.93 $1.40 132.91% 2025-12-17 $22.00 89 $2.33 (+0.10 +4.48% 09-18) 67410 38075 28657 $2.52 $2.03 130.76%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-17 $15.00 89 $0.30 (+0.01 +3.45% 09-18) 691170 123721 6040 $0.35 $0.26 20.95%
	1年
LCID $20.50 +0.14 +0.69% 09-18 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%	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 $0.04 446.88% 2025-10-17 $2.00 28 $0.24 (+0.02 +9.09% 08-29) 90867 9899 950 $0.25 $0.22 541.41% 2025-10-17 $20.00 28 $1.64 (-0.24 -12.77% 09-18) 59013 4791 3005 $1.72 $1.67 83.74%
	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 $0.41 317.58% 2025-11-21 $2.00 63 $0.33 (+0.07 +26.92% 08-29) 1972735 134688 1755 $0.34 $0.32 402.34% 2026-01-16 $1.50 119 $0.16 (+0.01 +6.67% 08-29) 1440432 65327 1042 $0.18 $0.16 285.94%
	1年
INTC $30.57 +5.68 +22.82% 09-18 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $35.00 28 $0.78 (+0.67 +609.09% 09-18) 1152444 5663 63427 $0.81 $0.78 63.77% 2025-10-17 $30.00 28 $2.30 (+2.06 +858.33% 09-18) 591361 53415 27796 $2.32 $2.27 57.72% 2025-10-17 $38.00 28 $0.49 (+0.43 +716.67% 09-18) 570616 5705 22010 $0.49 $0.47 69.87% 2025-10-17 $33.00 28 $1.18 (+1.05 +807.69% 09-18) 276065 6279 17028 $1.21 $1.17 60.45% 2025-10-10 $25.00 21 $5.80 (+4.73 +442.06% 09-18) 253196 5544 37412 $5.85 $5.75 64.45% 2025-10-17 $32.00 28 $1.46 (+1.31 +873.33% 09-18) 222297 3613 14330 $1.50 $1.46 59.28% 2025-10-17 $36.00 28 $0.66 (+0.58 +725.00% 09-18) 162334 8774 5516 $0.68 $0.65 65.72% 2025-10-17 $26.00 28 $5.00 (+4.16 +495.24% 09-18) 154974 22153 14859 $5.05 $4.95 58.98% 2025-10-17 $31.00 28 $1.85 (+1.66 +873.68% 09-18) 149883 15265 6305 $1.87 $1.82 58.35% 2025-10-17 $27.00 28 $4.21 (+3.62 +613.56% 09-18) 147436 31338 9738 $4.25 $4.15 58.01%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 28 $0.03 (-0.03 -50.00% 09-18) 494529 31718 536 $0.04 $0.03 71.09% 2025-10-17 $19.00 28 $0.03 (-0.03 -50.00% 09-18) 301850 18924 514 $0.03 $0.02 75.00% 2025-10-17 $25.00 28 $0.22 (-1.00 -81.97% 09-18) 295383 6723 9778 $0.24 $0.22 56.45% 2025-10-17 $24.00 28 $0.15 (-0.59 -79.73% 09-18) 264770 15893 4536 $0.16 $0.14 58.40% 2025-10-17 $23.00 28 $0.10 (-0.31 -75.61% 09-18) 233355 22875 3531 $0.13 $0.10 62.70% 2025-10-17 $22.00 28 $0.07 (-0.16 -69.57% 09-18) 202322 18917 3454 $0.09 $0.06 64.84% 2025-10-17 $26.00 28 $0.36 (-1.73 -82.78% 09-18) 152209 4763 4482 $0.37 $0.35 55.47%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $60.00 119 $0.28 (+0.16 +133.33% 09-18) 3871039 229955 11602 $0.30 $0.27 67.97% 2026-01-16 $75.00 119 $0.14 (+0.09 +180.00% 09-18) 2121432 67772 55769 $0.15 $0.13 75.00% 2026-01-16 $30.00 119 $4.00 (+2.78 +227.87% 09-18) 1595753 126054 37947 $4.05 $4.00 53.88% 2026-01-16 $40.00 119 $1.28 (+0.89 +228.21% 09-18) 1251207 62723 25878 $1.30 $1.27 56.32% 2026-01-16 $50.00 119 $0.53 (+0.35 +194.44% 09-18) 1194327 81506 18164 $0.55 $0.51 61.96% 2026-01-16 $45.00 119 $0.79 (+0.54 +216.00% 09-18) 729977 29808 28038 $0.81 $0.78 59.03% 2026-01-16 $55.00 119 $0.38 (+0.22 +137.50% 09-18) 527479 38855 2573 $0.40 $0.36 65.04% 2026-01-16 $25.00 119 $7.00 (+4.26 +155.47% 09-18) 456766 68016 16354 $7.05 $6.95 55.86% 2025-12-19 $40.00 91 $1.06 (+0.76 +253.33% 09-18) 450951 32995 10084 $1.08 $1.04 59.57% 2026-01-16 $35.00 119 $2.26 (+1.63 +258.73% 09-18) 426919 95205 29424 $2.35 $2.19 54.88%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 119 $0.28 (-0.30 -51.72% 09-18) 1306403 58109 3118 $0.28 $0.26 52.54% 2025-12-19 $20.00 91 $0.20 (-0.27 -57.45% 09-18) 846690 44358 2785 $0.22 $0.20 56.45% 2026-01-16 $23.00 119 $0.63 (-0.85 -57.43% 09-18) 641829 36923 4220 $0.64 $0.61 49.85% 2026-01-16 $25.00 119 $1.08 (-1.35 -55.56% 09-18) 478156 44394 12641 $1.08 $1.02 48.93% 2025-11-21 $20.00 63 $0.14 (-0.17 -54.84% 09-18) 476913 19973 1602 $0.15 $0.14 62.31%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $50.00 272 $1.33 (+0.80 +150.94% 09-18) 2493929 53489 17385 $1.34 $1.33 53.71% 2026-06-18 $70.00 272 $0.44 (+0.20 +83.33% 09-18) 511679 20951 16113 $0.46 $0.43 57.37% 2026-06-18 $45.00 272 $1.87 (+1.18 +171.01% 09-18) 422116 27806 3016 $1.88 $1.83 52.81% 2026-06-18 $40.00 272 $2.70 (+1.69 +167.33% 09-18) 374787 36135 12094 $2.70 $2.62 52.25% 2026-06-18 $30.00 272 $5.74 (+3.20 +125.98% 09-18) 264507 31709 5577 $5.75 $5.65 52.12% 2026-06-18 $25.00 272 $8.42 (+4.20 +99.53% 09-18) 258509 31156 3956 $8.40 $8.30 53.61% 2026-03-20 $30.00 182 $4.82 (+2.96 +159.14% 09-18) 226279 26482 10569 $4.85 $4.75 52.86% 2026-03-20 $25.00 182 $7.75 (+4.25 +121.43% 09-18) 160080 18819 6718 $7.65 $7.55 54.47% 2026-03-20 $32.00 182 $4.00 (+2.58 +181.69% 09-18) 153969 17650 10516 $4.05 $3.95 53.13% 2026-06-18 $35.00 272 $3.88 (+2.38 +158.67% 09-18) 139436 16410 5690 $3.90 $3.80 51.66%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $20.00 272 $0.77 (-0.61 -44.20% 09-18) 870714 38339 3235 $0.78 $0.75 47.34% 2026-09-18 $20.00 364 $1.00 (-0.67 -40.12% 09-18) 217418 14347 1328 $1.05 $1.00 45.48%
GME $25.88 -0.25 -0.96% 09-18 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 28 $0.63 (-0.09 -12.50% 09-18) 385387 46051 2286 $0.64 $0.61 64.75% 2025-10-17 $25.00 28 $1.95 (-0.21 -9.72% 09-18) 361986 31399 2057 $1.97 $1.95 50.88% 2025-10-17 $60.00 28 $0.13 (-0.01 -7.14% 09-18) 162349 20732 392 $0.14 $0.11 144.53% 2025-10-17 $35.00 28 $0.38 (-0.04 -9.52% 09-18) 128716 10620 965 $0.40 $0.38 85.74% 2025-10-17 $26.00 28 $1.51 (-0.17 -10.12% 09-18) 69689 8360 1395 $1.51 $1.47 52.25% 2025-10-17 $28.00 28 $0.89 (-0.15 -14.42% 09-18) 62007 8706 698 $0.91 $0.87 56.84% 2025-10-17 $40.00 28 $0.28 (-0.03 -9.68% 09-18) 51532 7604 422 $0.30 $0.26 101.95% 2025-10-17 $27.00 28 $1.13 (-0.17 -13.08% 09-18) 41078 6631 1266 $1.17 $1.11 54.30% 2025-10-17 $24.00 28 $2.55 (-0.24 -8.60% 09-18) 35549 12252 1859 $2.65 $2.52 51.07%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $22.00 28 $0.27 (-0.01 -3.57% 09-18) 60257 7528 217 $0.28 $0.25 53.13% 2025-10-17 $25.00 28 $0.99 (-0.02 -1.98% 09-18) 35304 6340 309 $1.03 $0.98 49.12%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $25.00 119 $3.84 (-0.16 -4.00% 09-18) 251556 41758 808 $3.90 $3.80 58.30% 2026-01-16 $30.00 119 $2.15 (-0.07 -3.15% 09-18) 181084 42835 2540 $2.15 $2.00 59.33%
	1年
IWM $244.80 +5.89 +2.47% 09-18 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $255.00 28 $2.20 (+1.10 +100.00% 09-18) 456581 37253 23170 $2.22 $2.17 20.91% 2025-10-17 $250.00 28 $3.74 (+1.74 +87.00% 09-18) 435867 53064 20845 $3.77 $3.71 21.20% 2025-10-17 $245.00 28 $6.06 (+2.62 +76.16% 09-18) 153476 25484 8811 $6.05 $5.97 21.88% 2025-10-17 $265.00 28 $0.65 (+0.34 +109.68% 09-18) 150955 20985 1789 $0.68 $0.64 21.02% 2025-10-17 $240.00 28 $9.16 (+3.60 +64.75% 09-18) 147904 38673 8781 $9.13 $9.02 23.16% 2025-10-17 $260.00 28 $1.24 (+0.64 +106.67% 09-18) 114241 10225 3778 $1.24 $1.20 20.83% 2025-10-17 $257.00 28 $1.75 (+0.86 +96.63% 09-18) 88001 12460 2203 $1.77 $1.72 20.86% 2025-10-17 $253.00 28 $2.84 (+1.34 +89.33% 09-18) 58755 13180 227 $2.76 $2.70 20.98% 2025-10-17 $235.00 28 $12.91 (+4.28 +49.59% 09-18) 55261 24895 383 $12.83 $12.70 24.82%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $231.00 28 $1.45 (-1.19 -45.08% 09-18) 2501099 55335 154935 $1.48 $1.44 22.20% 2025-10-17 $227.00 28 $0.97 (-0.89 -47.85% 09-18) 2075169 104172 73936 $1.00 $0.97 23.22% 2025-10-17 $229.00 28 $1.19 (-1.06 -47.11% 09-18) 1323409 41595 57797 $1.21 $1.18 22.66% 2025-10-17 $233.00 28 $1.79 (-1.27 -41.50% 09-18) 1103477 7527 75594 $1.80 $1.76 21.72% 2025-10-17 $225.00 28 $0.80 (-0.77 -49.04% 09-18) 1069840 100341 2847 $0.82 $0.80 23.73% 2025-10-17 $215.00 28 $0.33 (-0.26 -44.07% 09-18) 1012379 97626 1548 $0.34 $0.32 26.98% 2025-10-17 $230.00 28 $1.35 (-1.05 -43.75% 09-18) 770073 115405 5546 $1.34 $1.30 22.44% 2025-10-17 $228.00 28 $1.10 (-0.95 -46.34% 09-18) 767267 92276 4297 $1.10 $1.07 22.94% 2025-10-17 $220.00 28 $0.52 (-0.41 -44.09% 09-18) 690934 88403 1595 $0.52 $0.49 25.27% 2025-10-17 $205.00 28 $0.19 (-0.09 -32.14% 09-18) 510337 64580 1485 $0.19 $0.16 31.54%
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $215.00 35 $0.45 (-0.37 -45.12% 09-18) 118377 8907 1031 $0.50 $0.48 26.32%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $300.00 91 $0.48 (+0.21 +77.78% 09-18) 515602 52385 5348 $0.49 $0.44 22.84% 2025-12-19 $260.00 91 $5.11 (+1.58 +44.76% 09-18) 381061 50134 7044 $5.16 $5.09 21.92% 2025-12-19 $270.00 91 $2.80 (+1.05 +60.00% 09-18) 352404 56387 10013 $2.85 $2.76 21.66% 2026-01-16 $300.00 119 $0.81 (+0.28 +52.83% 09-18) 352065 42359 1098 $0.84 $0.77 22.29% 2025-11-21 $250.00 63 $6.98 (+2.44 +53.74% 09-18) 215938 30899 10715 $6.98 $6.90 22.41% 2025-12-19 $255.00 91 $6.85 (+2.30 +50.55% 09-18) 200037 28090 10357 $6.85 $6.76 22.27% 2025-12-19 $250.00 91 $8.90 (+2.79 +45.66% 09-18) 172539 32020 3422 $8.93 $8.83 22.74% 2025-12-19 $240.00 91 $14.50 (+4.00 +38.10% 09-18) 167375 48280 1131 $14.48 $14.33 24.39% 2025-12-19 $280.00 91 $1.50 (+0.59 +64.84% 09-18) 155012 13215 11430 $1.54 $1.47 21.75% 2026-01-16 $260.00 119 $6.52 (+2.05 +45.86% 09-18) 150052 24178 1875 $6.54 $6.44 21.93%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $200.00 91 $1.15 (-0.12 -9.45% 09-18) 1252920 137432 904 $1.20 $1.15 28.81% 2025-12-19 $210.00 91 $1.81 (-0.27 -12.98% 09-18) 658934 59129 16162 $1.83 $1.78 26.25%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $280.00 272 $6.90 (+1.24 +21.91% 09-18) 111503 23971 7268 $7.17 $6.98 22.14%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $185.00 182 $1.66 (-0.31 -15.74% 09-18) 572359 44294 2006 $1.71 $1.65 28.86% 2026-03-20 $175.00 182 $1.24 (-0.11 -8.15% 09-18) 533995 52844 5000 $1.29 $1.21 31.20% 2026-03-20 $200.00 182 $2.68 (-0.53 -16.51% 09-18) 392506 42329 11545 $2.79 $2.70 25.92%
VALE $10.85 -0.03 -0.28% 09-18 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.00 28 $0.06 (+0.01 +20.00% 09-18) 519620 34023 265 $0.06 $0.05 30.47% 2025-10-17 $11.00 28 $0.25 (-0.05 -16.67% 09-18) 99714 5810 359 $0.26 $0.25 26.76%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $10.50 35 $0.59 (+0.02 +3.51% 09-18) 55306 12169 780 $0.62 $0.55 31.64%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $12.00 91 $0.22 (-0.02 -8.33% 09-18) 2434712 132175 2496 $0.22 $0.20 27.83% 2025-12-19 $11.00 91 $0.50 (-0.10 -16.67% 09-18) 778427 48694 10192 $0.53 $0.50 27.64%
	1年
NIO $7.37 -0.08 -1.01% 09-18 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $8.00 28 $0.47 (-0.05 -9.62% 09-18) 724493 20710 22174 $0.49 $0.47 85.94% 2025-10-17 $9.00 28 $0.27 (-0.03 -10.00% 09-18) 679650 18566 21171 $0.29 $0.27 92.58% 2025-10-17 $10.00 28 $0.18 (+0.00 +0.00% 09-18) 248840 12450 1774 $0.18 $0.17 99.22% 2025-10-17 $7.00 28 $0.85 (-0.09 -9.57% 09-18) 158381 20461 2544 $0.87 $0.83 79.10% 2025-10-17 $13.00 28 $0.07 (+0.01 +16.67% 09-18) 127959 6426 2730 $0.07 $0.05 116.41% 2025-10-17 $6.00 28 $1.54 (-0.08 -4.94% 09-18) 79719 9801 355 $1.53 $1.50 78.13% 2025-10-17 $5.00 28 $2.46 (-0.04 -1.60% 09-18) 70671 8036 1604 $2.44 $2.40 92.19% 2025-10-17 $12.00 28 $0.09 (+0.01 +12.50% 09-18) 70226 2776 1820 $0.09 $0.07 110.94% 2025-10-10 $7.00 21 $0.77 (-0.08 -9.41% 09-18) 30076 3563 1051 $0.80 $0.75 79.49% 2025-10-10 $6.50 21 $1.09 (-0.04 -3.54% 09-18) 29784 4229 1166 $1.11 $1.05 77.34%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $7.00 28 $0.46 (-0.01 -2.13% 09-18) 578143 4577 22816 $0.48 $0.46 77.73% 2025-10-17 $6.00 28 $0.14 (-0.02 -12.50% 09-18) 161194 9281 628 $0.14 $0.13 76.17%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 119 $0.16 (+0.00 +0.00% 09-18) 3712773 111994 2289 $0.16 $0.15 106.25% 2026-01-16 $8.00 119 $1.10 (-0.04 -3.51% 09-18) 2500258 150223 4256 $1.11 $1.08 79.30% 2026-01-16 $10.00 119 $0.69 (+0.00 +0.00% 09-18) 2051009 91374 4619 $0.69 $0.67 85.55% 2026-01-16 $15.00 119 $0.29 (+0.00 +0.00% 09-18) 1852929 55863 1199 $0.30 $0.29 98.83% 2026-01-16 $5.00 119 $2.66 (-0.07 -2.56% 09-18) 1727097 156940 1957 $2.68 $2.63 77.73% 2026-01-16 $12.00 119 $0.46 (-0.01 -2.13% 09-18) 1151849 34626 937 $0.47 $0.46 91.50% 2025-11-21 $7.00 63 $1.14 (-0.05 -4.20% 09-18) 783181 31579 3559 $1.15 $1.14 78.71% 2026-01-16 $7.00 119 $1.47 (-0.04 -2.65% 09-18) 493083 28850 2319 $1.47 $1.44 77.05%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $10.00 272 $1.32 (+0.03 +2.33% 09-18) 1289475 71395 2183 $1.32 $1.28 81.84% 2026-06-18 $15.00 272 $0.76 (+0.01 +1.33% 09-18) 1165983 64606 1538 $0.76 $0.72 88.67%
GRAB $6.34 +0.25 +4.02% 09-18 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $7.00 28 $0.23 (+0.12 +109.09% 09-18) 273136 27703 11539 $0.25 $0.20 63.28% 2025-10-17 $6.00 28 $0.60 (+0.18 +42.86% 09-18) 199958 59843 5775 $0.65 $0.55 56.84% 2025-10-10 $6.50 21 $0.28 (+0.08 +40.00% 09-18) 132275 3988 19077 $0.35 $0.25 57.62% 2025-10-17 $5.00 28 $1.36 (+0.24 +21.43% 09-18) 82243 15737 305 $1.40 $1.35 54.69% 2025-10-17 $5.50 28 $0.90 (+0.15 +20.00% 09-18) 70221 23508 960 $1.00 $0.90 57.03% 2025-10-17 $8.00 28 $0.08 (-0.02 -20.00% 09-18) 41568 7385 398 $0.10 $0.05 66.80%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $6.00 28 $0.25 (-0.09 -26.47% 09-18) 19458 2746 491 $0.25 $0.20 53.13%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $7.00 42 $0.26 (+0.06 +30.00% 09-18) 43495 5560 1035 $0.30 $0.25 58.40%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $7.50 119 $0.50 (+0.10 +25.00% 09-18) 1146627 101489 6456 $0.50 $0.45 59.57% 2026-01-16 $6.00 119 $1.00 (+0.18 +21.95% 09-18) 676564 57938 7519 $1.00 $0.95 55.76% 2026-01-16 $10.00 119 $0.22 (+0.08 +57.14% 09-18) 661403 53363 13599 $0.25 $0.20 71.88% 2026-01-16 $5.00 119 $1.60 (+0.25 +18.52% 09-18) 582400 96173 2833 $1.65 $1.55 57.03% 2026-01-16 $5.50 119 $1.26 (+0.16 +14.55% 09-18) 463127 41635 1381 $1.30 $1.25 57.42% 2026-01-16 $9.00 119 $0.27 (+0.02 +8.00% 09-18) 178946 15516 1623 $0.30 $0.25 65.82%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-04-17 $10.00 210 $0.39 (+0.04 +11.43% 09-18) 306239 19451 8685 $0.40 $0.35 64.84% 2026-04-17 $7.00 210 $0.86 (+0.09 +11.69% 09-18) 229461 14596 6313 $0.90 $0.85 58.20% 2026-04-17 $6.00 210 $1.29 (+0.16 +14.16% 09-18) 181603 21928 2412 $1.30 $1.20 57.23%
XLP $79.56 -0.69 -0.86% 09-18 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $80.00 28 $0.88 (-0.32 -26.67% 09-18) 772 2183 753 $2.14 $0.62 25.90%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $78.00 28 $0.67 (+0.15 +28.85% 09-18) 294188 178458 100031 $0.85 $0.44 16.60% 2025-10-17 $80.00 28 $1.58 (+0.39 +32.77% 09-18) 6352 5958 1712 $1.62 $1.16 15.11% 2025-10-17 $79.00 28 $0.97 (+0.16 +19.75% 09-18) 3013 3531 1070 $1.09 $0.50 14.82%
	60天
	180天
	1年
TIGR $10.90 -0.15 -1.31% 09-18 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.18 (-0.03 -14.29% 09-18) 246806 24025 281 $0.20 $0.18 92.97% 2025-10-17 $12.00 28 $0.58 (-0.07 -10.77% 09-18) 70275 8040 570 $0.59 $0.56 79.10% 2025-10-17 $14.00 28 $0.25 (-0.04 -13.79% 09-18) 59075 7389 1053 $0.28 $0.24 87.70% 2025-10-17 $11.00 28 $0.89 (-0.08 -8.25% 09-18) 47839 3147 1385 $0.91 $0.88 75.59% 2025-10-17 $13.00 28 $0.37 (-0.06 -13.95% 09-18) 43385 6531 300 $0.40 $0.36 83.40% 2025-10-17 $17.00 28 $0.11 (+0.01 +10.00% 09-18) 18888 2448 300 $0.11 $0.07 97.66%
	60天
	180天
	1年
SNAP $8.44 +0.46 +5.76% 09-18 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 28 $0.16 (+0.06 +60.00% 09-18) 2045249 70858 28068 $0.17 $0.16 64.45% 2025-10-17 $9.00 28 $0.34 (+0.14 +70.00% 09-18) 1739835 42622 31443 $0.35 $0.34 58.59% 2025-10-17 $8.00 28 $0.79 (+0.28 +54.90% 09-18) 783976 45199 14228 $0.80 $0.78 57.81% 2025-10-17 $11.00 28 $0.08 (+0.03 +60.00% 09-18) 370595 19034 2431 $0.09 $0.08 70.31% 2025-10-17 $12.00 28 $0.05 (+0.01 +25.00% 09-18) 331119 14629 3191 $0.05 $0.04 75.00% 2025-10-17 $7.00 28 $1.55 (+0.42 +37.17% 09-18) 220329 18386 1563 $1.57 $1.55 65.23% 2025-10-10 $8.50 21 $0.46 (+0.19 +70.37% 09-18) 166589 4960 2634 $0.46 $0.45 57.23% 2025-10-17 $13.00 28 $0.03 (+0.01 +50.00% 09-18) 46139 3732 378 $0.04 $0.02 81.25%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $7.00 28 $0.08 (-0.05 -38.46% 09-18) 371090 18703 2587 $0.08 $0.07 56.25% 2025-10-17 $8.00 28 $0.31 (-0.18 -36.73% 09-18) 338259 31390 1044 $0.32 $0.30 53.13% 2025-10-17 $9.00 28 $0.86 (-0.36 -29.51% 09-18) 67709 5126 705 $0.88 $0.86 54.69%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 119 $0.18 (+0.05 +38.46% 09-18) 1127898 67543 2348 $0.18 $0.15 71.09% 2025-12-19 $10.00 91 $0.72 (+0.17 +30.91% 09-18) 920476 44023 8039 $0.73 $0.71 73.83% 2026-01-16 $10.00 119 $0.80 (+0.18 +29.03% 09-18) 772367 31448 7387 $0.81 $0.79 68.95% 2026-01-16 $20.00 119 $0.07 (+0.04 +133.33% 09-18) 527881 20971 6045 $0.07 $0.05 78.13% 2026-01-16 $12.00 119 $0.41 (+0.11 +36.67% 09-18) 481231 28841 958 $0.43 $0.40 69.53% 2026-01-16 $9.00 119 $1.13 (+0.25 +28.41% 09-18) 407595 11616 1546 $1.12 $1.11 69.24% 2025-11-21 $8.00 63 $1.33 (+0.29 +27.88% 09-18) 326774 20714 7258 $1.35 $1.32 79.88% 2026-01-16 $8.00 119 $1.54 (+0.30 +24.19% 09-18) 296482 15891 4171 $1.56 $1.53 70.02%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $6.00 63 $0.19 (-0.01 -5.00% 09-18) 1041170 47180 19108 $0.19 $0.17 77.93%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $13.00 272 $0.88 (+0.16 +22.22% 09-18) 3466902 153650 3911 $0.89 $0.86 70.31% 2026-03-20 $9.00 182 $1.52 (+0.28 +22.58% 09-18) 401244 26601 1338 $1.53 $1.48 72.51% 2026-06-18 $10.00 272 $1.56 (+0.26 +20.00% 09-18) 389208 25613 3008 $1.57 $1.52 71.58% 2026-03-20 $10.00 182 $1.17 (+0.22 +23.16% 09-18) 342141 18815 1736 $1.20 $1.16 72.07%
EWZ $30.79 -0.16 -0.53% 09-18 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 28 $1.32 (-0.15 -10.20% 09-18) 62322 128058 318 $1.58 $0.97 32.28% 2025-10-17 $32.00 28 $0.35 (-0.09 -20.45% 09-18) 40799 23796 293 $0.48 $0.31 26.66% 2025-10-17 $31.00 28 $0.73 (-0.14 -16.09% 09-18) 39403 64483 510 $0.96 $0.47 29.64% 2025-10-17 $33.00 28 $0.23 (+0.00 +0.00% 09-17) 27166 10606 1664 $0.23 $0.08 25.98%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $29.00 28 $0.20 (-0.02 -9.09% 09-18) 157868 30932 275 $0.21 $0.16 23.93%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $30.00 91 $2.07 (-0.11 -5.05% 09-18) 38582 72492 2359 $2.20 $1.16 28.76% 2026-01-16 $33.00 119 $0.85 (-0.10 -10.53% 09-18) 16893 17225 1037 $1.20 $0.52 28.88%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $24.00 91 $0.14 (+0.00 +0.00% 09-17) 7094 27722 1000 $2.25 $0.07 65.58%
	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) 22821 53908 5500 $2.39 $0.25 66.50%
AAL $12.58 +0.10 +0.84% 09-18 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% 09-18) 534344 30716 2103 $0.10 $0.09 49.41% 2025-10-17 $13.00 28 $0.51 (+0.01 +2.00% 09-18) 304733 21693 3763 $0.52 $0.50 48.63% 2025-10-17 $14.00 28 $0.22 (+0.00 +0.00% 09-18) 155609 8610 756 $0.23 $0.22 48.24%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.00 28 $0.37 (-0.08 -17.78% 09-18) 469759 27278 8442 $0.39 $0.37 45.51% 2025-10-17 $11.00 28 $0.14 (-0.02 -12.50% 09-18) 307589 19533 417 $0.14 $0.13 47.85% 2025-10-17 $13.00 28 $0.86 (-0.07 -7.53% 09-18) 52819 6722 892 $0.89 $0.85 45.12%
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $12.00 42 $0.60 (-0.06 -9.09% 09-18) 226900 20353 3057 $0.61 $0.58 50.20%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $14.00 63 $0.56 (+0.04 +7.69% 09-18) 2952391 132363 3287 $0.56 $0.55 50.39% 2025-12-19 $15.00 91 $0.45 (+0.00 +0.00% 09-18) 206587 10080 1566 $0.46 $0.44 48.34%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $12.00 63 $0.69 (-0.09 -11.54% 09-18) 1556902 52019 42667 $0.71 $0.69 47.07% 2026-02-20 $12.00 154 $1.11 (-0.06 -5.13% 09-18) 928172 46764 45022 $1.12 $1.08 43.56% 2025-11-21 $11.00 63 $0.36 (-0.07 -16.28% 09-18) 609440 24795 2601 $0.37 $0.36 48.54%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $11.00 182 $0.84 (+0.00 +0.00% 09-16) 368099 20172 2502 $0.81 $0.77 44.14% 2026-03-20 $12.00 182 $1.21 (+0.00 +0.00% 09-17) 250461 13581 3002 $1.20 $1.16 42.48%
PLTR $176.91 +8.64 +5.13% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $280.00 28 $0.03 (+0.00 +0.00% 09-18) 557034 36396 317 $0.04 $0.03 58.59% 2025-10-17 $200.00 28 $2.91 (+1.29 +79.63% 09-18) 137823 12986 6248 $2.93 $2.88 49.92% 2025-10-17 $180.00 28 $8.60 (+3.45 +66.99% 09-18) 107320 21832 7508 $8.65 $8.55 49.48% 2025-10-17 $185.00 28 $6.60 (+2.65 +67.09% 09-18) 93505 14970 8278 $6.65 $6.55 49.15% 2025-10-17 $190.00 28 $5.00 (+2.04 +68.92% 09-18) 78628 14072 6325 $5.10 $5.00 49.30% 2025-10-17 $220.00 28 $1.00 (+0.50 +100.00% 09-18) 70307 5691 2583 $0.99 $0.95 52.34% 2025-10-17 $210.00 28 $1.67 (+0.74 +79.57% 09-18) 58049 3546 3456 $1.70 $1.65 50.98% 2025-10-17 $195.00 28 $3.85 (+1.66 +75.80% 09-18) 31755 4303 3146 $3.90 $3.80 49.70% 2025-10-17 $240.00 28 $0.34 (+0.17 +100.00% 09-18) 30934 3189 401 $0.34 $0.31 54.88% 2025-10-17 $175.00 28 $11.00 (+4.15 +60.58% 09-18) 30467 7829 5785 $11.10 $10.90 50.14%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $150.00 28 $1.73 (-1.28 -42.52% 09-18) 196713 22330 4481 $1.75 $1.71 52.95% 2025-10-17 $140.00 28 $0.96 (-0.67 -41.10% 09-18) 160849 12928 1353 $0.98 $0.96 58.47% 2025-10-17 $120.00 28 $0.39 (-0.16 -29.09% 09-18) 124433 11734 304 $0.40 $0.38 73.49% 2025-10-17 $130.00 28 $0.60 (-0.33 -35.48% 09-18) 122616 10255 860 $0.61 $0.59 65.58% 2025-10-17 $155.00 28 $2.39 (-1.71 -41.71% 09-18) 111115 11254 4701 $2.42 $2.37 50.98% 2025-10-17 $80.00 28 $0.09 (-0.02 -18.18% 09-18) 108955 6237 440 $0.08 $0.07 110.94% 2025-10-17 $145.00 28 $1.29 (-0.92 -41.63% 09-18) 95695 10326 2410 $1.30 $1.26 55.49% 2025-10-17 $100.00 28 $0.18 (-0.04 -18.18% 09-18) 80529 9329 1754 $0.20 $0.16 91.41%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $160.00 63 $27.65 (+6.09 +28.25% 09-18) 92743 43703 1050 $27.70 $27.50 63.15% 2026-01-16 $200.00 119 $14.83 (+3.56 +31.59% 09-18) 80959 18021 3290 $14.90 $14.75 57.25%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $100.00 91 $1.08 (-0.22 -16.92% 09-18) 160629 19629 1241 $1.11 $1.05 70.53%
	1年
HPE $25.25 +0.48 +1.94% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $24.00 28 $1.97 (+0.48 +32.21% 09-18) 182169 29713 278 $1.94 $1.90 43.41% 2025-10-17 $26.00 28 $0.83 (+0.20 +31.75% 09-18) 162585 16901 4370 $0.86 $0.82 41.02% 2025-10-17 $25.00 28 $1.30 (+0.36 +38.30% 09-18) 127695 17659 1553 $1.33 $1.29 41.99% 2025-10-17 $27.00 28 $0.53 (+0.12 +29.27% 09-18) 30445 4337 316 $0.53 $0.49 40.63%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $24.00 28 $0.55 (-0.24 -30.38% 09-18) 81875 8497 1037 $0.59 $0.56 39.11% 2025-10-17 $22.00 28 $0.16 (-0.07 -30.43% 09-18) 69478 7969 2540 $0.20 $0.15 43.46% 2025-10-17 $25.00 28 $0.95 (-0.28 -22.76% 09-18) 39767 6075 237 $0.98 $0.94 38.18%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $25.00 119 $2.43 (+0.39 +19.12% 09-18) 200609 14842 855 $2.45 $2.41 40.43% 2026-01-16 $35.00 119 $0.20 (+0.05 +33.33% 09-18) 198024 8325 1394 $0.22 $0.20 39.16% 2025-11-21 $22.00 63 $3.91 (+0.61 +18.48% 09-18) 99984 23985 1121 $3.90 $3.80 46.53%
	1年
TLT $89.19 -0.93 -1.03% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $92.00 28 $0.34 (-0.19 -35.85% 09-18) 1108900 43704 28794 $0.35 $0.33 12.55% 2025-10-17 $95.00 28 $0.08 (-0.05 -38.46% 09-18) 820440 39506 6510 $0.09 $0.08 13.97% 2025-10-17 $90.00 28 $0.85 (-0.46 -35.11% 09-18) 517467 38870 12911 $0.88 $0.85 12.13% 2025-10-17 $93.00 28 $0.21 (-0.11 -34.38% 09-18) 496340 33422 6948 $0.22 $0.20 12.94% 2025-10-17 $89.00 28 $1.33 (-0.56 -29.63% 09-18) 217642 12177 7218 $1.34 $1.31 12.18% 2025-10-17 $91.00 28 $0.52 (-0.35 -40.23% 09-18) 212274 16912 4882 $0.56 $0.53 12.26% 2025-10-17 $88.00 28 $1.88 (-0.70 -27.13% 09-18) 201144 23632 1366 $1.95 $1.92 12.50% 2025-10-17 $98.00 28 $0.04 (-0.04 -50.00% 09-18) 128584 7646 397 $0.05 $0.04 17.19% 2025-10-17 $87.00 28 $2.60 (-0.80 -23.53% 09-18) 97746 18301 535 $2.70 $2.65 13.16%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $85.00 28 $0.19 (+0.08 +72.73% 09-18) 500750 38028 5163 $0.18 $0.16 13.67% 2025-10-17 $87.00 28 $0.44 (+0.13 +41.94% 09-18) 473444 14105 7482 $0.46 $0.45 12.55% 2025-10-17 $83.00 28 $0.08 (+0.01 +14.29% 09-18) 293505 18909 282 $0.09 $0.08 15.67% 2025-10-17 $86.00 28 $0.27 (+0.09 +50.00% 09-18) 286953 20048 3706 $0.28 $0.26 12.94% 2025-10-17 $81.00 28 $0.04 (+0.00 +0.00% 09-18) 264910 23222 1401 $0.06 $0.04 18.36% 2025-10-17 $84.00 28 $0.10 (+0.01 +11.11% 09-18) 240983 22486 691 $0.13 $0.11 14.80% 2025-10-17 $82.00 28 $0.06 (+0.02 +50.00% 09-18) 203984 11821 762 $0.07 $0.06 16.90% 2025-10-17 $89.00 28 $1.16 (+0.36 +45.00% 09-18) 192832 13797 5106 $1.14 $1.11 12.11% 2025-10-17 $88.00 28 $0.75 (+0.25 +50.00% 09-18) 133529 7619 4365 $0.74 $0.71 12.31%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $100.00 119 $0.32 (-0.06 -15.79% 09-18) 2750364 80884 5661 $0.33 $0.32 14.75% 2026-01-16 $95.00 119 $0.82 (-0.21 -20.39% 09-18) 1171347 88634 1231 $0.84 $0.80 13.49% 2025-12-19 $100.00 91 $0.21 (-0.06 -22.22% 09-18) 834125 29606 1265 $0.22 $0.21 15.26% 2026-01-16 $90.00 119 $2.25 (-0.49 -17.88% 09-18) 803174 72567 1705 $2.30 $2.25 13.05%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $79.00 91 $0.21 (+0.01 +5.00% 09-18) 552364 29613 1012 $0.22 $0.20 16.41% 2025-12-19 $80.00 91 $0.26 (+0.03 +13.04% 09-18) 372217 18815 2042 $0.27 $0.25 15.85% 2025-12-19 $86.00 91 $1.16 (+0.19 +19.59% 09-18) 351832 23378 2973 $1.19 $1.16 13.98%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $90.00 272 $3.75 (-0.40 -9.64% 09-18) 233058 28341 1295 $3.70 $3.60 13.21%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $75.00 272 $0.53 (+0.06 +12.77% 09-18) 249773 13743 1200 $0.53 $0.49 15.67%
EPD $31.82 -0.24 -0.75% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $33.00 28 $0.16 (-0.04 -20.00% 09-18) 42967 4413 564 $0.17 $0.14 15.63%
	60天
	180天
	1年
ASHR $31.97 -0.47 -1.45% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $32.00 28 $0.80 (-0.31 -27.93% 09-18) 343012 40898 2073 $0.81 $0.78 22.56% 2025-10-17 $35.00 28 $0.13 (-0.09 -40.91% 09-18) 246999 15720 320 $0.14 $0.13 26.27% 2025-10-17 $34.00 28 $0.24 (-0.10 -29.41% 09-18) 216013 12319 10150 $0.27 $0.23 25.54% 2025-10-17 $33.00 28 $0.46 (-0.19 -29.23% 09-18) 205776 39333 781 $0.47 $0.42 24.02% 2025-10-17 $31.00 28 $1.42 (-0.33 -18.86% 09-17) 107343 30985 522 $1.44 $1.36 24.17% 2025-10-17 $30.00 28 $2.19 (-0.16 -6.81% 09-18) 59099 20461 518 $2.23 $2.13 26.27% 2025-10-17 $29.00 28 $3.06 (-0.49 -13.80% 09-18) 27215 8782 513 $3.15 $3.05 30.66%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 28 $0.15 (+0.05 +50.00% 09-18) 26254 5858 490 $0.16 $0.09 21.97%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $35.00 91 $0.58 (-0.12 -17.14% 09-18) 793834 39478 22538 $0.58 $0.55 24.90% 2026-01-16 $34.00 119 $0.89 (-0.19 -17.59% 09-18) 574211 104487 1052 $0.94 $0.83 23.44% 2025-12-19 $38.00 91 $0.26 (+0.08 +44.44% 09-18) 477226 25419 22003 $0.23 $0.19 26.95% 2026-01-16 $35.00 119 $0.67 (-0.15 -18.29% 09-18) 169120 30440 947 $0.71 $0.60 23.98%
	1年
MRVL $74.21 +3.23 +4.55% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $80.00 28 $2.53 (+1.17 +86.03% 09-18) 193735 10783 9217 $2.50 $2.46 54.81% 2025-10-17 $75.00 28 $4.27 (+1.70 +66.15% 09-18) 149236 15058 16998 $4.35 $4.25 54.83% 2025-10-17 $70.00 28 $6.95 (+2.35 +51.09% 09-18) 126853 19010 11787 $7.05 $6.95 55.57% 2025-10-17 $85.00 28 $1.39 (+0.67 +93.06% 09-18) 69691 5303 5692 $1.42 $1.35 55.52% 2025-10-17 $90.00 28 $0.77 (+0.34 +79.07% 09-18) 31609 5157 1854 $0.80 $0.72 56.54% 2025-10-17 $100.00 28 $0.22 (+0.09 +69.23% 09-18) 25106 3171 793 $0.25 $0.20 58.89% 2025-10-17 $95.00 28 $0.38 (+0.16 +72.73% 09-18) 17251 2664 337 $0.46 $0.41 58.35% 2025-10-17 $65.00 28 $10.71 (+2.86 +36.43% 09-18) 10006 4210 483 $10.75 $10.60 58.96%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $55.00 28 $0.37 (+0.16 +76.19% 09-18) 39437 11325 217 $0.31 $0.23 65.04% 2025-10-17 $50.00 28 $0.17 (+0.06 +54.55% 09-18) 39285 18145 3448 $0.24 $0.05 73.05% 2025-10-17 $60.00 28 $0.60 (+0.01 +1.69% 09-18) 33261 10338 2697 $0.68 $0.54 60.45% 2025-10-17 $75.00 28 $4.85 (-1.45 -23.02% 09-18) 27490 7793 980 $4.85 $4.75 51.66% 2025-10-17 $65.00 28 $1.23 (-0.29 -19.08% 09-18) 24814 7912 863 $1.26 $1.15 54.74% 2025-10-17 $70.00 28 $2.63 (-0.77 -22.65% 09-18) 16648 8141 792 $2.61 $2.44 52.37%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $80.00 63 $4.40 (+1.46 +49.66% 09-18) 45326 8858 2041 $4.40 $4.30 52.91%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $55.00 63 $0.72 (-0.07 -8.86% 09-18) 51143 16010 11234 $0.95 $0.70 57.91%
	1年
RXRX $4.92 +0.20 +4.35% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $6.00 28 $0.27 (+0.10 +58.82% 09-18) 146551 23351 2554 $0.30 $0.25 109.77% 2025-10-17 $5.00 28 $0.52 (+0.12 +30.00% 09-18) 9602 2072 621 $0.55 $0.45 94.53%
	60天
	180天
	1年
BULL $12.76 +0.14 +1.11% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.59 (+0.01 +1.72% 09-18) 142044 14156 2050 $0.60 $0.57 91.41% 2025-10-17 $20.00 28 $0.19 (+0.00 +0.00% 09-18) 79623 15304 266 $0.20 $0.15 110.55% 2025-10-17 $17.50 28 $0.27 (-0.02 -6.90% 09-18) 54460 5691 673 $0.30 $0.27 99.61% 2025-10-17 $12.50 28 $1.25 (-0.02 -1.57% 09-18) 43423 10161 608 $1.36 $1.29 83.40% 2025-10-10 $15.00 21 $0.48 (-0.04 -7.69% 09-18) 22597 4127 491 $0.52 $0.46 95.70%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.50 28 $1.25 (-0.02 -1.57% 09-18) 351609 43666 1378 $1.20 $1.17 90.43% 2025-10-17 $10.00 28 $0.25 (+0.01 +4.17% 09-18) 65583 8140 1196 $0.25 $0.21 84.96% 2025-10-10 $12.00 21 $0.79 (-0.10 -11.24% 09-18) 20430 2404 429 $0.82 $0.78 91.60%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 119 $1.61 (+0.06 +3.87% 09-18) 170425 17345 1603 $1.61 $1.55 81.01% 2026-01-16 $12.50 119 $2.30 (+0.01 +0.44% 09-18) 73340 12256 2212 $2.39 $2.28 76.95%
	1年
BBD $3.28 -0.02 -0.76% 09-18 15:59 MOST_ACTIVES	30天
	60天
	180天
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $3.00 182 $0.20 (+0.00 +0.00% 09-17) 135460 21859 20006 $0.30 $0.15 47.66%
EFA $93.34 +0.31 +0.33% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $95.00 28 $0.64 (+0.08 +14.29% 09-18) 18221 33999 6514 $1.17 $0.37 17.43% 2025-10-17 $93.00 28 $1.65 (+0.12 +7.84% 09-18) 4950 21055 11061 $3.80 $0.97 33.95% 2025-10-17 $75.00 28 $18.69 (+0.00 +0.00% 09-15) 1894 7501 7500 $20.75 $16.80 52.69% 2025-10-17 $94.00 28 $1.05 (+0.06 +6.06% 09-18) 1581 12949 733 $3.20 $0.43 32.78% 2025-10-17 $92.00 28 $2.36 (+0.12 +5.36% 09-18) 682 8359 212 $4.50 $0.62 35.68%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $89.00 28 $0.30 (-0.08 -21.05% 09-18) 12517 8760 5008 $0.70 $0.22 21.44% 2025-10-17 $90.00 28 $0.38 (-0.09 -19.15% 09-18) 9499 47206 5011 $2.09 $0.24 33.57% 2025-10-17 $93.00 28 $1.02 (-0.28 -21.54% 09-18) 6869 4247 3283 $1.30 $0.79 13.82% 2025-10-17 $92.00 28 $0.71 (-0.10 -12.35% 09-18) 4021 13100 1510 $1.44 $0.21 19.34% 2025-10-17 $91.00 28 $0.50 (-0.07 -12.28% 09-18) 2010 5219 5001 $2.64 $0.13 35.13%
	60天
	180天
	1年
OPEN $9.91 -0.28 -2.75% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 28 $1.83 (-0.47 -20.43% 09-18) 328127 27459 6982 $1.86 $1.83 166.02% 2025-10-17 $12.00 28 $1.32 (-0.39 -22.81% 09-18) 165993 10073 2797 $1.32 $1.30 176.76% 2025-10-17 $13.00 28 $1.10 (-0.40 -26.67% 09-18) 153762 13538 5181 $1.14 $1.10 181.25% 2025-10-17 $9.00 28 $2.23 (-0.45 -16.79% 09-18) 120943 14653 2359 $2.24 $2.20 159.38% 2025-10-17 $11.00 28 $1.55 (-0.42 -21.32% 09-18) 79145 4259 3828 $1.56 $1.52 171.09% 2025-10-17 $21.00 28 $0.48 (-0.23 -32.39% 09-18) 56230 3334 981 $0.48 $0.46 214.84% 2025-10-17 $6.00 28 $4.29 (-0.21 -4.67% 09-18) 56120 17129 1478 $4.15 $4.05 142.19% 2025-10-10 $10.00 21 $1.61 (-0.45 -21.84% 09-18) 49698 4657 1554 $1.64 $1.60 166.41% 2025-10-17 $15.00 28 $0.89 (-0.30 -25.21% 09-18) 44615 2550 2094 $0.88 $0.84 191.41% 2025-10-17 $8.00 28 $2.74 (-0.44 -13.84% 09-18) 44051 8615 713 $2.74 $2.68 152.93%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.00 28 $0.12 (-0.05 -29.41% 09-18) 672129 29390 6608 $0.13 $0.12 171.48% 2025-10-17 $4.00 28 $0.07 (-0.02 -22.22% 09-18) 527359 32243 1249 $0.07 $0.06 189.84% 2025-10-17 $6.00 28 $0.23 (-0.10 -30.30% 09-18) 357705 10120 5883 $0.24 $0.23 159.38% 2025-10-17 $10.00 28 $1.97 (-0.17 -7.94% 09-18) 210019 17691 1419 $1.97 $1.95 170.90% 2025-10-17 $7.00 28 $0.46 (-0.14 -23.33% 09-18) 199975 9827 1502 $0.47 $0.46 157.42% 2025-10-17 $8.00 28 $0.83 (-0.19 -18.63% 09-18) 107329 7618 1335 $0.84 $0.82 159.77% 2025-10-10 $5.00 21 $0.10 (-0.02 -16.67% 09-18) 63089 5077 528 $0.10 $0.08 181.25% 2025-10-17 $9.00 28 $1.35 (-0.16 -10.60% 09-18) 50867 5356 1338 $1.37 $1.33 166.02%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 119 $3.46 (-0.29 -7.73% 09-18) 418889 35000 6318 $3.50 $3.45 158.40% 2025-11-21 $10.00 63 $2.79 (-0.36 -11.43% 09-18) 291621 29386 3321 $2.81 $2.77 171.68% 2026-01-16 $7.00 119 $4.55 (-0.34 -6.95% 09-18) 200725 32418 2365 $4.60 $4.50 152.25% 2026-01-16 $5.00 119 $5.64 (-0.28 -4.73% 09-18) 163800 39504 853 $5.65 $5.50 144.04% 2026-01-16 $12.00 119 $2.98 (-0.29 -8.87% 09-18) 149232 8827 9196 $3.00 $2.95 161.62% 2026-01-16 $21.00 119 $1.82 (-0.22 -10.78% 09-18) 135535 8858 14628 $1.82 $1.75 174.32% 2026-02-20 $10.00 154 $3.85 (-0.25 -6.10% 09-18) 117521 8536 1258 $3.85 $3.80 154.59%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $1.50 63 $0.04 (+0.01 +33.33% 09-18) 258804 10396 1206 $0.03 $0.02 218.75%
	1年
RGTI $24.72 +2.70 +12.29% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 28 $5.82 (+2.20 +60.77% 09-18) 23036 6154 2628 $5.90 $5.75 112.31% 2025-10-17 $27.00 28 $2.47 (+1.19 +92.97% 09-18) 11303 2705 617 $2.48 $2.38 116.99% 2025-10-17 $18.00 28 $7.40 (+2.52 +51.64% 09-18) 7801 2236 825 $7.40 $7.25 112.99%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.23 (-0.04 -14.81% 09-18) 277763 16987 4624 $0.25 $0.23 123.44% 2025-10-17 $13.00 28 $0.13 (+0.00 +0.00% 09-18) 71225 10143 3793 $0.18 $0.11 136.72%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $19.00 35 $7.25 (+2.88 +65.90% 09-18) 4073 6802 753 $6.85 $6.20 100.10%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 119 $11.00 (+2.62 +31.26% 09-18) 20623 10823 944 $11.00 $10.65 97.75% 2026-01-16 $20.00 119 $7.84 (+2.14 +37.54% 09-18) 15597 11406 3641 $7.90 $7.35 96.83%
	1年
CRWD $502.56 +57.05 +12.81% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $500.00 28 $25.60 (+21.10 +468.89% 09-18) 6546 2532 2749 $25.35 $24.95 41.90%
	60天
	180天
	1年
AMAT $189.78 +11.68 +6.56% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $190.00 28 $8.15 (+4.85 +146.97% 09-18) 9789 2356 1228 $8.25 $8.10 38.55% 2025-10-17 $180.00 28 $14.29 (+7.74 +118.17% 09-18) 6039 2704 653 $14.30 $14.10 40.45% 2025-10-17 $170.00 28 $21.25 (+8.50 +66.67% 09-18) 2404 2384 215 $22.25 $21.90 44.68%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $145.00 28 $0.29 (-0.17 -36.96% 09-18) 27856 6481 1202 $0.34 $0.25 50.49% 2025-10-17 $160.00 28 $0.99 (-0.46 -31.72% 09-18) 26388 2599 1148 $0.77 $0.72 42.41%
	60天
	180天
	1年
SOXL $33.63 +3.18 +10.43% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $35.00 28 $2.55 (+1.32 +107.32% 09-18) 16452 9893 7982 $2.78 $2.27 80.66% 2025-10-17 $32.00 28 $4.09 (+1.89 +85.91% 09-18) 14214 4907 4192 $4.15 $3.85 83.11% 2025-10-17 $40.00 28 $1.13 (+0.71 +169.05% 09-18) 11327 5226 3424 $1.16 $0.82 76.76% 2025-10-17 $30.00 28 $5.30 (+2.19 +70.42% 09-18) 6996 3485 1105 $5.30 $5.05 83.01% 2025-10-17 $34.00 28 $3.05 (+1.49 +95.51% 09-18) 5715 2266 3928 $3.10 $2.51 77.25% 2025-10-17 $31.00 28 $4.66 (+1.93 +70.70% 09-18) 4376 2366 1237 $4.70 $4.35 82.03% 2025-10-17 $36.00 28 $2.12 (+1.17 +123.16% 09-18) 3666 2702 1932 $2.40 $1.82 79.30% 2025-10-17 $29.00 28 $6.01 (+2.33 +63.32% 09-18) 2433 2320 431 $6.15 $5.75 86.72%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $23.00 28 $0.39 (-0.18 -31.58% 09-18) 123023 4915 3166 $0.40 $0.38 103.71% 2025-10-17 $28.00 28 $1.14 (-0.51 -30.91% 09-18) 30370 2463 3283 $1.20 $1.11 91.85% 2025-10-17 $29.00 28 $1.37 (-0.43 -23.89% 09-18) 11609 6116 1691 $1.60 $1.35 92.19%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $40.00 119 $4.10 (+1.58 +62.70% 09-18) 42058 15397 2427 $4.05 $3.80 79.20% 2026-01-16 $30.00 119 $8.15 (+2.34 +40.28% 09-18) 40154 13324 4941 $8.25 $8.00 84.84% 2026-01-16 $35.00 119 $5.75 (+1.84 +47.06% 09-18) 26137 12512 3493 $5.85 $5.50 81.05% 2025-11-21 $35.00 63 $4.18 (+1.60 +62.02% 09-18) 18827 9112 1688 $4.25 $4.00 83.06%
	1年
NVO $61.86 +3.66 +6.29% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 28 $0.88 (+0.46 +109.52% 09-18) 140679 7138 2970 $0.90 $0.88 47.80% 2025-10-17 $65.00 28 $2.00 (+1.10 +122.22% 09-18) 59060 8309 8251 $2.03 $1.90 46.53% 2025-10-17 $75.00 28 $0.42 (+0.20 +90.91% 09-18) 42772 14176 2479 $0.43 $0.30 50.83% 2025-10-17 $60.00 28 $4.22 (+2.08 +97.20% 09-18) 35969 7771 2322 $4.20 $4.10 45.80% 2025-10-17 $55.00 28 $7.80 (+3.05 +64.21% 09-18) 19641 8947 655 $7.85 $7.70 50.61% 2025-10-17 $80.00 28 $0.22 (+0.07 +46.67% 09-18) 14392 3647 493 $0.26 $0.17 53.91% 2025-10-17 $50.00 28 $12.12 (+3.12 +34.67% 09-18) 3442 3655 204 $12.45 $12.10 57.47%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $50.00 28 $0.25 (-0.17 -40.48% 09-18) 172769 15901 5526 $0.25 $0.21 50.39% 2025-10-17 $55.00 28 $0.72 (-0.65 -47.45% 09-18) 69135 8332 5318 $0.73 $0.65 44.73% 2025-10-17 $60.00 28 $2.07 (-1.89 -47.73% 09-18) 17789 2817 1080 $2.12 $2.04 42.41% 2025-10-17 $65.00 28 $4.87 (-2.66 -35.33% 09-18) 4851 2386 433 $4.95 $4.75 43.12%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $60.00 63 $6.40 (+2.20 +52.38% 09-18) 75581 15402 2923 $6.40 $6.30 52.50% 2025-12-19 $65.00 91 $5.08 (+1.73 +51.64% 09-18) 55082 10366 921 $5.15 $5.05 51.47% 2026-01-16 $65.00 119 $5.91 (+1.90 +47.38% 09-18) 41953 9094 2171 $5.95 $5.80 50.59%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $45.00 63 $0.46 (-0.19 -29.23% 09-18) 233138 8198 1974 $0.46 $0.45 54.35%
	1年
EOSE $9.00 +0.51 +5.94% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 28 $0.65 (+0.18 +38.30% 09-18) 226929 11036 1754 $0.66 $0.65 100.00% 2025-10-17 $9.00 28 $0.99 (+0.23 +30.26% 09-18) 72617 16043 2461 $1.05 $0.97 98.44% 2025-10-17 $8.00 28 $1.52 (+0.34 +28.81% 09-18) 5898 6116 328 $1.59 $1.25 85.16% 2025-10-17 $7.00 28 $2.25 (+0.41 +22.28% 09-18) 4983 2748 246 $2.30 $2.11 94.53%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $6.00 28 $0.08 (-0.02 -20.00% 09-18) 96315 2013 4641 $0.11 $0.08 106.25%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 119 $1.63 (+0.29 +21.64% 09-18) 561192 38586 7986 $1.65 $1.61 97.17% 2026-01-16 $7.50 119 $2.63 (+0.42 +19.00% 09-18) 459455 48044 1875 $2.66 $2.60 95.41% 2025-11-21 $10.00 63 $1.17 (+0.19 +19.39% 09-18) 218196 17391 2139 $1.20 $1.17 103.22% 2026-01-16 $5.00 119 $4.20 (+0.20 +5.00% 09-18) 213867 49244 5566 $4.35 $4.20 96.88% 2026-01-16 $12.50 119 $1.02 (+0.17 +20.00% 09-18) 154011 16472 4405 $1.08 $1.01 99.41% 2025-11-21 $12.50 63 $0.63 (+0.11 +21.15% 09-18) 110359 8834 1053 $0.64 $0.61 105.66% 2026-01-16 $9.00 119 $1.98 (+0.33 +20.00% 09-18) 98950 8602 855 $2.00 $1.95 96.78%
	1年
DEFT $2.73 +0.14 +5.61% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $3.00 28 $0.34 (+0.05 +17.24% 09-18) 14820 2053 1449 $0.35 $0.25 130.86%
	60天
	180天
	1年
RBRK $77.98 +4.14 +5.61% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $85.00 28 $2.70 (+1.38 +104.55% 09-18) 58829 2218 8294 $2.75 $2.65 59.11% 2025-10-17 $100.00 28 $0.71 (+0.38 +115.15% 09-18) 22699 7322 429 $0.75 $0.65 65.04% 2025-10-17 $80.00 28 $4.35 (+1.95 +81.25% 09-18) 16415 3086 1257 $4.40 $4.30 58.51% 2025-10-17 $82.50 28 $3.47 (+1.73 +99.43% 09-18) 9386 2121 566 $3.50 $3.40 58.86% 2025-10-17 $90.00 28 $1.75 (+0.98 +127.27% 09-18) 8589 2591 853 $1.80 $1.65 61.28%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 28 $1.65 (-0.83 -33.47% 09-18) 7811 2512 709 $1.70 $1.55 53.93% 2025-10-17 $75.00 28 $3.46 (-1.34 -27.92% 09-18) 4036 2184 275 $3.50 $3.30 54.44%
	60天
	180天
	1年
ARM $146.48 -6.92 -4.51% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $170.00 28 $1.80 (-1.07 -37.28% 09-18) 16649 3703 1505 $1.85 $1.73 50.32% 2025-10-17 $180.00 28 $0.98 (-0.55 -35.95% 09-18) 14535 2151 1570 $1.01 $0.90 52.39% 2025-10-17 $160.00 28 $3.50 (-2.25 -39.13% 09-18) 6945 3784 958 $3.60 $3.35 49.87% 2025-10-17 $155.00 28 $4.85 (-2.75 -36.18% 09-18) 6877 2422 534 $4.95 $4.80 49.46% 2025-10-17 $145.00 28 $9.00 (-4.59 -33.77% 09-18) 6329 6265 570 $9.15 $8.80 50.17%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $120.00 28 $0.83 (+0.41 +97.62% 09-18) 16150 3220 1158 $0.85 $0.75 51.61% 2025-10-17 $125.00 28 $1.32 (+0.55 +71.43% 09-18) 11483 2738 303 $1.33 $1.25 50.29% 2025-10-17 $145.00 28 $6.93 (+2.63 +61.16% 09-18) 8028 5805 494 $7.10 $6.85 47.10% 2025-10-17 $130.00 28 $2.03 (+0.80 +65.04% 09-18) 2971 2565 514 $2.38 $2.01 51.34%
	60天
	180天
	1年
SONY $30.08 +0.93 +3.21% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 28 $1.05 (+0.47 +81.03% 09-18) 43521 14845 477 $1.10 $1.00 31.01% 2025-10-17 $27.50 28 $2.83 (+0.73 +34.76% 09-18) 20706 7737 1417 $2.90 $2.75 36.52%
	60天
	180天
	1年
MDB $316.30 +1.17 +0.37% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $360.00 28 $3.25 (-1.00 -23.53% 09-18) 8245 2071 997 $3.30 $3.15 43.69%
	60天
	180天
	1年
BIDU $135.19 -2.61 -1.90% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $155.00 28 $3.41 (-1.59 -31.80% 09-18) 36585 12024 596 $3.50 $3.40 63.44% 2025-10-17 $150.00 28 $4.35 (-1.78 -29.04% 09-18) 7636 2190 1898 $4.45 $4.20 61.56% 2025-10-17 $140.00 28 $6.92 (-2.33 -25.19% 09-18) 4412 2332 1585 $7.05 $6.65 57.41% 2025-10-17 $130.00 28 $11.25 (-2.60 -18.77% 09-18) 2646 7145 568 $11.45 $10.50 53.32% 2025-10-17 $125.00 28 $14.65 (-2.35 -13.82% 09-18) 1802 2380 422 $14.50 $13.95 54.42% 2025-10-17 $110.00 28 $26.45 (-2.55 -8.79% 09-18) 1603 6441 1156 $26.95 $25.25 54.91% 2025-10-17 $95.00 28 $41.00 (+2.00 +5.13% 09-18) 1592 6289 626 $41.25 $39.80 66.70%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $110.00 28 $0.65 (-0.17 -20.73% 09-18) 15604 2969 511 $0.68 $0.61 51.22% 2025-10-17 $120.00 28 $2.02 (-0.37 -15.48% 09-18) 14574 2640 1367 $2.11 $2.00 50.48% 2025-10-17 $115.00 28 $1.14 (-0.34 -22.97% 09-18) 8404 2078 310 $1.21 $1.12 50.20%
	60天
	180天
	1年
XLI $152.74 +1.59 +1.05% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $156.00 28 $1.06 (+0.52 +96.30% 09-18) 31218 50827 50019 $2.00 $0.40 19.14%
	60天
	180天
	1年
MU $168.89 +8.92 +5.58% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $190.00 28 $5.15 (+1.88 +57.49% 09-18) 36531 2560 7253 $5.20 $5.05 63.76% 2025-10-17 $200.00 28 $3.65 (+1.42 +63.68% 09-18) 30646 2011 3954 $3.65 $3.55 66.53% 2025-10-17 $150.00 28 $23.30 (+6.70 +40.36% 09-18) 25249 13923 1608 $23.35 $23.15 62.67% 2025-10-17 $185.00 28 $6.25 (+2.30 +58.23% 09-18) 17808 2855 4119 $6.35 $6.15 62.95% 2025-10-17 $145.00 28 $26.78 (+6.79 +33.97% 09-18) 14948 5160 2273 $27.25 $27.05 64.01% 2025-10-17 $165.00 28 $13.65 (+4.80 +54.24% 09-18) 14687 5500 1000 $13.85 $13.70 61.50% 2025-10-17 $170.00 28 $11.37 (+4.16 +57.70% 09-18) 14501 5583 6101 $11.45 $11.05 60.94%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $120.00 28 $0.53 (-0.26 -32.91% 09-18) 37485 5697 236 $0.54 $0.50 70.07% 2025-10-17 $130.00 28 $0.99 (-0.54 -35.29% 09-18) 19821 2772 511 $1.01 $0.96 64.77% 2025-10-17 $140.00 28 $1.94 (-1.17 -37.62% 09-18) 19586 3087 1475 $1.96 $1.87 60.72% 2025-10-17 $160.00 28 $7.20 (-3.38 -31.95% 09-18) 19238 2262 3428 $7.20 $7.05 58.59% 2025-10-17 $110.00 28 $0.31 (-0.09 -22.50% 09-18) 15948 6584 368 $0.36 $0.23 76.95% 2025-10-17 $125.00 28 $0.71 (-0.37 -34.26% 09-18) 14081 2345 202 $0.75 $0.70 67.53%
	60天
	180天
	1年
MSTR $349.34 +19.62 +5.95% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $410.00 28 $4.64 (+2.11 +83.40% 09-18) 62861 38214 2481 $4.75 $4.55 54.49% 2025-10-17 $400.00 28 $5.85 (+2.70 +85.71% 09-18) 27769 7981 6894 $6.00 $5.75 53.47% 2025-10-17 $500.00 28 $1.09 (+0.25 +29.76% 09-18) 16889 5089 473 $1.17 $1.07 68.90% 2025-10-17 $450.00 28 $2.11 (+0.78 +58.65% 09-18) 13535 4078 766 $2.17 $2.05 60.02%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $300.00 28 $4.85 (-2.80 -36.60% 09-18) 7925 6209 849 $5.05 $4.75 56.44% 2025-10-17 $250.00 28 $2.03 (-0.40 -16.46% 09-18) 6980 3585 458 $2.18 $1.99 79.15% 2025-10-17 $220.00 28 $1.32 (-0.28 -17.50% 09-18) 6111 3978 216 $1.53 $1.32 95.53% 2025-10-17 $330.00 28 $11.25 (-7.01 -38.39% 09-18) 3797 2787 1572 $11.55 $11.05 50.65% 2025-10-17 $310.00 28 $6.33 (-4.03 -38.90% 09-18) 3687 2461 315 $6.50 $6.25 53.67%
	60天
	180天		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 $0.02 236.72%
	1年
^RUT $2467.91 +60.68 +2.52% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2500.00 28 $44.71 (+19.16 +74.99% 09-18) 2317 6544 208 $44.30 $43.40 20.79% 2025-10-17 $2420.00 28 $85.60 (+17.25 +25.24% 09-18) 454 2605 253 $89.70 $87.60 22.54%
	60天
	180天
	1年
GLW $79.60 +2.73 +3.55% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $90.00 28 $0.35 (+0.17 +94.44% 09-18) 48303 3776 1832 $0.39 $0.35 33.50% 2025-10-17 $80.00 28 $2.80 (+1.38 +97.18% 09-18) 20716 9019 870 $2.89 $2.74 33.72%
	60天
	180天
	1年
SBET $17.23 +0.09 +0.55% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 28 $0.34 (+0.02 +6.25% 09-18) 308796 24162 2879 $0.35 $0.33 139.84% 2025-10-17 $20.00 28 $1.12 (+0.06 +5.66% 09-18) 221184 18758 4600 $1.16 $1.13 107.23% 2025-10-17 $25.00 28 $0.51 (+0.00 +0.00% 09-18) 83118 14261 2200 $0.56 $0.50 122.27% 2025-10-17 $40.00 28 $0.19 (+0.01 +5.56% 09-18) 54261 8080 413 $0.20 $0.16 164.84% 2025-10-10 $30.00 21 $0.21 (-0.02 -8.70% 09-18) 54018 2091 3734 $0.23 $0.18 141.80% 2025-10-17 $21.00 28 $1.00 (+0.10 +11.11% 09-18) 44263 8572 1385 $0.98 $0.91 109.28% 2025-10-17 $35.00 28 $0.23 (+0.03 +15.00% 09-18) 28533 4365 575 $0.26 $0.21 152.73% 2025-10-17 $24.00 28 $0.59 (+0.00 +0.00% 09-18) 23855 4273 895 $0.63 $0.56 118.46% 2025-10-17 $17.50 28 $1.84 (+0.09 +5.14% 09-18) 18703 5464 1399 $1.96 $1.83 102.73% 2025-10-17 $22.50 28 $0.75 (+0.03 +4.17% 09-18) 16420 2460 3872 $0.90 $0.70 117.58%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.73 (-0.06 -7.59% 09-18) 154646 18593 5287 $0.79 $0.74 89.45% 2025-10-17 $17.50 28 $2.01 (-0.09 -4.29% 09-18) 99455 12796 1620 $2.04 $2.00 94.82% 2025-10-17 $12.50 28 $0.12 (-0.06 -33.33% 09-18) 86744 7667 1671 $0.17 $0.14 84.77% 2025-10-17 $16.00 28 $1.19 (-0.03 -2.46% 09-18) 41793 6485 206 $1.21 $1.17 91.50%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $25.00 119 $2.21 (+0.10 +4.74% 09-18) 156251 16239 828 $2.26 $2.20 110.84% 2026-01-16 $20.00 119 $3.15 (+0.15 +5.00% 09-18) 92065 14452 1880 $3.15 $3.05 103.42% 2026-01-16 $30.00 119 $1.69 (+0.09 +5.63% 09-18) 80476 15226 1377 $1.74 $1.62 116.26% 2026-01-16 $17.50 119 $3.90 (+0.33 +9.24% 09-18) 58042 8954 1485 $3.90 $3.80 101.47%
	1年
CVNA $378.21 +0.26 +0.07% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $450.00 28 $2.10 (-0.15 -6.67% 09-18) 7138 7535 442 $2.37 $2.02 45.97% 2025-10-17 $480.00 28 $0.70 (+0.01 +1.45% 09-18) 5074 7131 206 $0.70 $0.26 45.07% 2025-10-17 $500.00 28 $0.24 (+0.01 +4.35% 09-18) 3058 2646 1269 $0.59 $0.05 49.78% 2025-10-17 $460.00 28 $1.48 (+0.14 +10.45% 09-18) 2734 2326 214 $1.63 $1.33 45.79%
	60天
	180天
	1年
TSM $268.59 +5.86 +2.23% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $280.00 28 $7.50 (+2.63 +54.00% 09-18) 18154 7834 2089 $7.65 $7.45 39.92% 2025-10-17 $270.00 28 $11.56 (+3.61 +45.41% 09-18) 14955 8453 864 $11.70 $11.50 40.17% 2025-10-17 $250.00 28 $24.00 (+5.10 +26.98% 09-18) 14712 16558 470 $24.15 $23.80 42.91% 2025-10-17 $300.00 28 $2.99 (+1.40 +88.05% 09-18) 12945 4189 424 $2.99 $2.88 40.41% 2025-10-17 $260.00 28 $17.20 (+4.40 +34.38% 09-18) 11739 14443 686 $17.25 $16.85 41.22%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $220.00 28 $0.92 (-0.05 -5.15% 09-18) 49726 9320 268 $0.94 $0.89 46.36% 2025-10-17 $230.00 28 $1.47 (-0.17 -10.37% 09-18) 32548 6960 737 $1.49 $1.42 42.79% 2025-10-17 $240.00 28 $2.52 (-0.38 -13.10% 09-18) 25332 5658 1194 $2.55 $2.46 40.27% 2025-10-17 $260.00 28 $7.41 (-1.57 -17.48% 09-18) 14094 2139 2305 $7.50 $7.35 37.40% 2025-10-17 $250.00 28 $4.47 (-0.83 -15.66% 09-18) 9272 3025 823 $4.45 $4.30 38.59%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $220.00 63 $52.94 (+4.90 +10.20% 09-18) 110711 51987 50121 $53.50 $53.05 50.56% 2026-01-16 $300.00 119 $12.02 (+2.32 +23.92% 09-18) 28705 8109 2060 $12.20 $12.00 38.07% 2025-12-19 $270.00 91 $20.20 (+4.10 +25.47% 09-18) 24516 10788 1109 $20.25 $20.00 38.64%
	1年
MSTU $5.60 +0.59 +11.78% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $7.00 28 $0.20 (+0.09 +81.82% 09-18) 41743 6370 848 $0.25 $0.20 101.56% 2025-10-17 $6.00 28 $0.45 (+0.20 +80.00% 09-18) 36397 4122 3953 $0.50 $0.40 96.68% 2025-10-17 $5.00 28 $0.90 (+0.35 +63.64% 09-18) 27872 2289 3399 $0.95 $0.85 93.36% 2025-10-17 $8.00 28 $0.10 (+0.02 +25.00% 09-18) 17741 2377 502 $0.15 $0.10 108.20% 2025-10-10 $6.50 21 $0.23 (+0.12 +109.09% 09-18) 16926 2704 292 $0.25 $0.20 94.92%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.00 28 $0.37 (-0.21 -36.21% 09-18) 11015 3339 300 $0.40 $0.30 98.83% 2025-10-17 $6.00 28 $0.87 (-0.39 -30.95% 09-18) 7687 2324 212 $0.95 $0.85 101.56%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $8.00 91 $0.57 (+0.17 +42.50% 09-18) 220279 21386 3471 $0.60 $0.55 110.94% 2025-12-19 $6.00 91 $1.00 (+0.25 +33.33% 09-18) 195400 13647 9430 $1.05 $1.00 106.25% 2025-12-19 $5.00 91 $1.35 (+0.30 +28.57% 09-18) 109616 20963 1434 $1.40 $1.30 98.24%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $5.00 91 $1.01 (-0.17 -14.41% 09-18) 48529 8932 1051 $1.05 $0.95 121.09%
	1年
IONQ $66.80 +1.39 +2.13% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $65.00 28 $8.15 (+0.55 +7.24% 09-18) 31568 6803 4300 $8.30 $8.15 96.95% 2025-10-17 $70.00 28 $6.18 (+0.48 +8.42% 09-18) 22471 2509 2456 $6.20 $6.10 97.97% 2025-10-17 $60.00 28 $10.70 (+0.65 +6.47% 09-18) 3893 3308 1419 $11.05 $10.55 95.04% 2025-10-17 $50.00 28 $18.30 (+0.72 +4.10% 09-18) 2569 3686 843 $18.40 $17.75 98.00%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 28 $0.37 (-0.02 -5.13% 09-18) 31731 6532 2187 $0.42 $0.32 111.13% 2025-10-17 $43.00 28 $0.58 (+0.00 +0.00% 09-18) 12130 2010 1218 $0.60 $0.49 106.74% 2025-10-17 $50.00 28 $1.31 (-0.24 -15.48% 09-18) 12056 3512 734 $1.36 $1.24 98.88% 2025-10-17 $45.00 28 $0.67 (-0.15 -18.29% 09-18) 7372 2511 293 $0.77 $0.65 104.40%
	60天
	180天
	1年
SOXS $5.43 -0.64 -10.54% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $7.00 28 $0.16 (-0.13 -44.83% 09-18) 446695 11029 8036 $0.18 $0.17 98.44% 2025-10-17 $6.00 28 $0.33 (-0.24 -42.11% 09-18) 132327 3401 6104 $0.34 $0.31 85.94% 2025-10-17 $5.00 28 $0.69 (-0.49 -41.53% 09-18) 98070 4900 3504 $0.71 $0.68 73.83% 2025-10-17 $8.00 28 $0.10 (-0.06 -37.50% 09-18) 59239 3887 873 $0.11 $0.09 107.03%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $6.00 28 $0.97 (+0.39 +67.24% 09-18) 5396 2198 754 $0.97 $0.76 82.81%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $7.00 35 $0.21 (-0.21 -50.00% 09-18) 58726 4251 1454 $0.23 $0.20 96.09%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $8.00 63 $0.29 (-0.11 -27.50% 09-18) 327584 11754 2595 $0.29 $0.28 102.34% 2026-01-16 $10.00 119 $0.37 (-0.13 -26.00% 09-18) 299273 11143 4850 $0.39 $0.37 107.42% 2025-11-21 $7.00 63 $0.39 (-0.20 -33.90% 09-18) 184037 10899 4671 $0.41 $0.38 95.12%
	1年
REPL $3.46 -2.27 -39.62% 09-18 15:59 DAY_LOSERS	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $5.00 63 $0.31 (-1.24 -80.00% 09-18) 52816 11742 1298 $0.35 $0.25 123.44%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $2.50 63 $0.16 (+0.11 +220.00% 09-18) 110463 17079 8403 $0.25 $0.15 112.11%
	1年
ETSY $64.86 +4.20 +6.92% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 28 $1.74 (+0.98 +128.95% 09-18) 25343 5293 990 $1.79 $1.71 49.68% 2025-10-17 $65.00 28 $3.38 (+1.58 +87.78% 09-18) 21325 5673 2443 $3.65 $3.50 50.20%
	60天
	180天
	1年
MCD $301.10 -3.87 -1.27% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $320.00 28 $0.90 (-0.58 -39.19% 09-18) 15951 7691 350 $1.05 $0.90 18.59% 2025-10-17 $325.00 28 $0.60 (-0.18 -23.08% 09-18) 11913 2368 687 $0.60 $0.51 18.81%
	60天
	180天
	1年
HL $10.78 -0.26 -2.31% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $14.00 28 $0.08 (-0.04 -33.33% 09-18) 131483 5509 3274 $0.08 $0.06 62.50% 2025-10-17 $12.00 28 $0.28 (-0.14 -33.33% 09-18) 78603 4743 1336 $0.29 $0.27 56.84% 2025-10-17 $10.00 28 $1.09 (-0.36 -24.83% 09-18) 34254 4883 354 $1.15 $1.11 57.03%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 28 $0.33 (+0.04 +13.79% 09-18) 120887 13582 2814 $0.34 $0.30 53.32% 2025-10-10 $10.00 21 $0.26 (+0.07 +36.84% 09-18) 106427 4136 4309 $0.26 $0.23 52.54% 2025-10-17 $9.00 28 $0.12 (+0.03 +33.33% 09-18) 97595 12203 347 $0.12 $0.09 56.25% 2025-10-17 $11.00 28 $0.78 (+0.09 +13.04% 09-18) 77335 4648 3532 $0.78 $0.74 51.37%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 119 $1.84 (-0.24 -11.54% 09-18) 325830 30479 8180 $1.89 $1.83 60.84%
	1年
SERV $12.83 +1.10 +9.38% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $14.00 28 $1.05 (+0.43 +69.35% 09-18) 47989 6350 1392 $1.10 $1.05 103.91% 2025-10-17 $12.00 28 $1.85 (+0.65 +54.17% 09-18) 28343 2500 1358 $1.90 $1.85 100.00%
	60天
	180天
	1年
MARA $18.49 +1.16 +6.66% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $22.00 28 $0.72 (+0.29 +67.44% 09-18) 1049046 7012 41954 $0.72 $0.70 86.33% 2025-10-17 $17.00 28 $2.40 (+0.78 +48.15% 09-18) 509650 83170 8040 $2.40 $2.35 74.41% 2025-10-17 $20.00 28 $1.11 (+0.42 +60.87% 09-18) 344232 16766 12485 $1.12 $1.09 79.88% 2025-10-17 $18.00 28 $1.83 (+0.62 +51.24% 09-18) 241149 12117 12032 $1.84 $1.80 74.71% 2025-10-17 $24.00 28 $0.50 (+0.20 +66.67% 09-18) 167854 3411 3334 $0.51 $0.50 94.24% 2025-10-17 $19.00 28 $1.39 (+0.45 +47.87% 09-18) 143682 5475 5864 $1.42 $1.39 76.76% 2025-10-17 $21.00 28 $0.88 (+0.31 +54.39% 09-18) 63392 3928 1939 $0.90 $0.87 83.40%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.31 (-0.15 -32.61% 09-18) 110009 4225 2904 $0.32 $0.30 74.80% 2025-10-17 $16.00 28 $0.51 (-0.24 -32.00% 09-18) 96203 6657 1270 $0.52 $0.50 72.46% 2025-10-17 $14.00 28 $0.20 (-0.07 -25.93% 09-18) 95903 4387 2230 $0.20 $0.18 78.91% 2025-10-10 $16.00 21 $0.37 (-0.26 -41.27% 09-18) 57389 2374 2262 $0.38 $0.35 71.48% 2025-10-10 $15.50 21 $0.26 (-0.20 -43.48% 09-18) 53957 2327 2086 $0.29 $0.26 73.05% 2025-10-17 $13.00 28 $0.13 (-0.04 -23.53% 09-18) 22622 2545 202 $0.15 $0.12 86.72%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $19.50 35 $1.46 (+0.50 +52.08% 09-18) 29874 5445 513 $1.45 $1.39 78.03%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $50.00 119 $0.53 (+0.10 +23.26% 09-18) 1075489 47389 3423 $0.51 $0.49 111.82% 2026-01-16 $35.00 119 $0.90 (+0.19 +26.76% 09-18) 867731 25171 2449 $0.90 $0.89 97.66% 2026-01-16 $20.00 119 $2.95 (+0.63 +27.16% 09-18) 756409 40564 10600 $2.96 $2.93 83.30% 2025-12-19 $30.00 91 $0.95 (+0.23 +31.94% 09-18) 614851 40824 5232 $0.96 $0.93 96.24% 2026-01-16 $30.00 119 $1.23 (+0.28 +29.47% 09-18) 472219 27302 2845 $1.22 $1.19 92.19% 2026-01-16 $25.00 119 $1.79 (+0.39 +27.86% 09-18) 367970 15421 2683 $1.80 $1.78 87.16% 2025-12-19 $25.00 91 $1.43 (+0.33 +30.00% 09-18) 366378 30770 3465 $1.46 $1.42 89.26% 2025-12-19 $20.00 91 $2.51 (+0.57 +29.38% 09-18) 329372 22963 8721 $2.55 $2.51 83.84%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $5.00 119 $0.09 (+0.01 +12.50% 09-18) 1094801 63129 6917 $0.10 $0.07 123.83% 2026-01-16 $10.00 119 $0.38 (-0.06 -13.64% 09-18) 353158 19866 3181 $0.40 $0.37 89.26% 2026-01-16 $15.00 119 $1.51 (-0.26 -14.69% 09-18) 268744 15734 1245 $1.56 $1.53 78.22% 2026-01-16 $12.00 119 $0.67 (-0.09 -11.84% 09-18) 233037 9277 2632 $0.70 $0.68 82.76% 2026-01-16 $8.00 119 $0.21 (-0.03 -12.50% 09-18) 194970 20004 1527 $0.25 $0.19 99.90% 2025-12-19 $15.00 91 $1.25 (-0.21 -14.38% 09-18) 147588 8127 3251 $1.26 $1.23 78.91%
	1年
CDLX $2.75 +1.32 +91.64% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.00 28 $1.05 (+0.95 +950.00% 09-18) 23547 2593 2589 $1.10 $1.00 225.78% 2025-10-17 $1.00 28 $1.90 (+1.40 +280.00% 09-18) 8884 2250 1701 $1.90 $1.70 256.25%
	60天
	180天
	1年
NTLA $16.11 +3.70 +29.81% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $2.33 (+1.93 +482.50% 09-18) 15243 4171 4963 $2.40 $2.10 92.19% 2025-10-17 $12.50 28 $4.00 (+2.80 +233.33% 09-18) 12051 3436 2143 $4.00 $3.80 87.70%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 28 $0.12 (-0.13 -52.00% 09-18) 16958 2365 440 $0.15 $0.10 112.50%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 119 $3.70 (+2.20 +146.67% 09-18) 54492 8279 1637 $3.60 $3.50 83.74%
	1年
METC $30.92 +4.86 +18.65% 09-18 15:59 DAY_GAINERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $22.00 28 $0.30 (-0.55 -64.71% 09-18) 18898 2047 6142 $0.35 $0.10 84.18%
	60天
	180天
	1年
CIFR $11.84 -0.53 -4.29% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.00 28 $1.68 (-0.28 -14.29% 09-18) 214622 35563 6221 $1.72 $1.66 130.08% 2025-10-17 $15.00 28 $0.83 (-0.16 -16.16% 09-18) 133573 20559 730 $0.87 $0.83 135.16% 2025-10-17 $14.00 28 $1.05 (-0.24 -18.60% 09-18) 94463 12091 2915 $1.09 $1.04 133.40% 2025-10-17 $10.00 28 $2.62 (-0.58 -18.13% 09-18) 58927 18956 1136 $2.72 $2.62 127.15% 2025-10-17 $13.00 28 $1.29 (-0.31 -19.38% 09-18) 39685 10267 2970 $1.43 $1.31 133.89% 2025-10-17 $6.00 28 $5.85 (-0.65 -10.00% 09-18) 20029 10188 212 $6.00 $5.85 145.31% 2025-10-17 $11.00 28 $2.11 (-0.39 -15.60% 09-18) 16038 8102 652 $2.24 $2.07 130.66% 2025-10-17 $8.00 28 $4.05 (-0.55 -11.96% 09-18) 13479 6382 346 $4.20 $4.05 130.86%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.00 28 $0.05 (+0.01 +25.00% 09-18) 59738 15397 1082 $0.10 $0.02 171.88%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 119 $2.48 (-0.14 -5.34% 09-18) 382852 39120 3305 $2.51 $2.45 128.32% 2025-12-19 $15.00 91 $2.13 (-0.16 -6.99% 09-18) 201882 23783 2618 $2.16 $2.10 131.74% 2026-01-16 $10.00 119 $3.90 (-0.60 -13.33% 09-18) 199933 32033 2846 $4.15 $4.05 126.03% 2026-01-16 $12.00 119 $3.18 (-0.42 -11.67% 09-18) 170688 28127 943 $3.35 $3.25 125.88% 2025-12-19 $12.00 91 $2.99 (-0.22 -6.85% 09-18) 165904 32375 1398 $3.05 $2.95 130.37% 2025-12-19 $21.00 91 $1.07 (-0.13 -10.83% 09-18) 133468 15014 5504 $1.18 $1.11 134.13%
	1年
TMF $40.53 -1.32 -3.15% 09-18 15:59 DAY_LOSERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $38.00 28 $0.69 (+0.25 +56.82% 09-18) 26858 4751 266 $0.72 $0.67 37.99%
	60天
	180天
	1年
QS $12.14 +1.88 +18.32% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $11.00 28 $2.05 (+1.20 +141.18% 09-18) 1537794 4718 41915 $2.06 $2.05 107.81% 2025-10-17 $15.00 28 $0.78 (+0.49 +168.97% 09-18) 212173 4289 7255 $0.78 $0.76 121.19% 2025-10-17 $12.00 28 $1.58 (+0.97 +159.02% 09-18) 188921 4985 11358 $1.59 $1.55 109.38% 2025-10-17 $10.00 28 $2.64 (+1.43 +118.18% 09-18) 69543 5132 2768 $2.68 $2.64 106.06% 2025-10-17 $8.00 28 $4.35 (+2.04 +88.31% 09-18) 30888 5620 239 $4.30 $4.25 112.11% 2025-10-17 $9.00 28 $3.45 (+1.64 +90.61% 09-18) 28598 2362 1439 $3.45 $3.40 109.18% 2025-10-10 $10.00 21 $2.59 (+1.44 +125.22% 09-18) 19070 5014 848 $2.57 $2.47 104.88%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $9.00 28 $0.26 (-0.20 -43.48% 09-18) 197523 6583 5644 $0.26 $0.24 103.13% 2025-10-17 $8.00 28 $0.12 (-0.07 -36.84% 09-18) 115389 6750 404 $0.13 $0.12 107.81%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $7.00 119 $5.70 (+1.78 +45.41% 09-18) 199220 30096 6312 $5.70 $5.60 103.91% 2025-11-21 $12.00 63 $2.21 (+1.06 +92.17% 09-18) 180089 8399 9465 $2.24 $2.20 106.93% 2026-01-16 $12.00 119 $2.84 (+1.15 +68.05% 09-18) 177048 17616 2434 $2.85 $2.79 100.78% 2026-01-16 $10.00 119 $3.77 (+1.42 +60.43% 09-18) 166485 26480 2740 $3.75 $3.65 99.71% 2026-01-16 $15.00 119 $1.99 (+0.86 +76.11% 09-18) 120688 22731 5770 $1.98 $1.85 102.73% 2026-02-20 $20.00 154 $1.47 (+0.57 +63.33% 09-18) 117625 8480 1507 $1.51 $1.46 107.62%
	1年
COIN $342.94 +22.45 +7.00% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $350.00 28 $19.85 (+9.93 +100.10% 09-18) 18691 5496 4587 $19.75 $19.50 57.83% 2025-10-17 $400.00 28 $7.00 (+3.80 +118.75% 09-18) 17933 7191 3579 $7.25 $7.00 62.22% 2025-10-17 $500.00 28 $1.41 (+0.73 +107.35% 09-18) 10498 11182 457 $1.64 $1.30 75.39% 2025-10-17 $320.00 28 $35.49 (+14.89 +72.28% 09-18) 6670 28731 2076 $35.95 $34.45 57.31% 2025-10-17 $380.00 28 $10.70 (+5.80 +118.37% 09-18) 6573 2894 1671 $10.75 $10.45 60.08% 2025-10-17 $330.00 28 $29.47 (+13.27 +81.91% 09-18) 5274 3104 1759 $29.45 $29.05 57.39% 2025-10-17 $370.00 28 $13.00 (+6.90 +113.11% 09-18) 5225 2334 1314 $13.15 $12.85 59.16% 2025-10-17 $340.00 28 $24.49 (+11.49 +88.38% 09-18) 4949 2380 1879 $24.25 $23.85 57.53% 2025-10-17 $360.00 28 $15.98 (+8.18 +104.87% 09-18) 4071 2134 1470 $16.25 $15.85 58.59%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $280.00 28 $2.71 (-2.64 -49.35% 09-18) 13771 5180 1518 $2.82 $2.64 57.86% 2025-10-17 $250.00 28 $0.98 (-0.92 -48.42% 09-18) 7291 2116 1489 $1.10 $0.88 64.92% 2025-10-17 $320.00 28 $11.00 (-8.05 -42.26% 09-18) 6232 2170 1385 $11.20 $10.95 54.43% 2025-10-17 $290.00 28 $3.94 (-3.36 -46.03% 09-18) 6137 3274 438 $3.95 $3.75 56.04% 2025-10-17 $260.00 28 $1.32 (-1.28 -49.23% 09-18) 5924 2895 452 $1.40 $1.21 61.57% 2025-10-17 $300.00 28 $5.59 (-4.79 -46.15% 09-18) 5809 3070 842 $5.75 $5.50 55.36% 2025-10-17 $270.00 28 $1.86 (-1.85 -49.87% 09-18) 5722 3421 496 $2.02 $1.79 59.72%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $500.00 91 $9.10 (+3.60 +65.45% 09-18) 32522 14480 1269 $9.25 $9.00 66.66% 2026-01-16 $500.00 119 $12.07 (+4.37 +56.75% 09-18) 17954 9287 1079 $12.35 $12.00 64.19% 2026-01-16 $400.00 119 $29.22 (+9.32 +46.83% 09-18) 17662 13007 1382 $29.50 $29.00 62.42% 2025-11-21 $510.00 63 $5.25 (+2.48 +89.53% 09-18) 16460 9858 1486 $5.30 $5.00 70.15%
	1年
UPST $68.03 -0.08 -0.12% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $80.00 28 $1.88 (-0.10 -5.05% 09-18) 33887 5980 1310 $1.94 $1.87 72.44% 2025-10-17 $70.00 28 $4.55 (-0.10 -2.15% 09-18) 13443 4251 1251 $4.60 $4.45 69.09% 2025-10-17 $75.00 28 $2.98 (-0.05 -1.65% 09-18) 12985 2694 886 $2.98 $2.88 70.46%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $57.50 28 $1.29 (-0.18 -12.24% 09-18) 20814 4173 293 $1.34 $1.28 68.12% 2025-10-17 $60.00 28 $1.87 (-0.06 -3.11% 09-18) 16765 2365 663 $1.95 $1.89 67.60%
	60天
	180天
	1年
QCOM $168.09 +2.89 +1.75% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $185.00 28 $1.05 (+0.28 +36.36% 09-18) 14596 2510 1218 $1.12 $1.02 30.93% 2025-10-17 $170.00 28 $4.85 (+1.05 +27.63% 09-18) 11740 5024 1369 $4.95 $4.75 30.19% 2025-10-17 $175.00 28 $2.95 (+0.55 +22.92% 09-18) 9705 2741 1321 $3.05 $2.88 29.85% 2025-10-17 $165.00 28 $7.64 (+1.62 +26.91% 09-18) 7928 3716 786 $7.70 $7.50 31.53% 2025-10-17 $180.00 28 $1.77 (+0.45 +34.09% 09-18) 6197 2404 1006 $1.80 $1.58 29.86% 2025-10-17 $160.00 28 $10.45 (+1.38 +15.21% 09-18) 5796 3834 510 $11.15 $10.90 33.40%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $145.00 28 $0.52 (-0.16 -23.53% 09-18) 29605 4234 723 $0.50 $0.45 35.25% 2025-10-17 $150.00 28 $0.78 (-0.33 -29.73% 09-18) 18677 3816 766 $0.81 $0.73 32.74% 2025-10-17 $135.00 28 $0.24 (-0.03 -11.11% 09-18) 15454 2903 1626 $0.28 $0.16 43.07% 2025-10-17 $155.00 28 $1.31 (-0.64 -32.82% 09-18) 9909 3329 272 $1.39 $1.28 30.91%
	60天
	180天
	1年
CMG $39.81 +0.14 +0.34% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 28 $1.50 (+0.09 +6.38% 09-18) 199366 10489 4049 $1.50 $1.48 34.91% 2025-10-17 $42.50 28 $0.67 (+0.06 +9.84% 09-18) 182469 16515 3349 $0.67 $0.64 35.79% 2025-10-17 $45.00 28 $0.28 (+0.02 +7.69% 09-18) 181970 17741 2795 $0.30 $0.27 37.99% 2025-10-17 $50.00 28 $0.09 (+0.01 +12.50% 09-18) 119945 7448 235 $0.09 $0.08 45.12% 2025-10-17 $52.50 28 $0.05 (+0.00 +0.00% 09-18) 18950 3108 563 $0.10 $0.04 50.39%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $37.50 28 $0.54 (-0.04 -6.90% 09-18) 196246 21020 5009 $0.57 $0.53 32.57% 2025-10-17 $35.00 28 $0.18 (+0.01 +5.88% 09-18) 137543 2678 4747 $0.19 $0.17 35.74% 2025-10-17 $40.00 28 $1.50 (-0.07 -4.46% 09-18) 55794 9759 600 $1.56 $1.51 32.08% 2025-10-17 $45.00 28 $5.42 (-0.03 -0.55% 09-18) 10187 4843 253 $5.40 $5.25 34.18%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $42.00 42 $1.65 (+0.11 +7.14% 09-18) 96364 5315 7509 $1.68 $1.62 46.48%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $45.00 119 $1.89 (+0.15 +8.62% 09-18) 195118 10598 2478 $1.88 $1.85 40.63% 2026-01-16 $50.00 119 $0.95 (+0.08 +9.20% 09-18) 190171 13994 955 $0.97 $0.93 41.58% 2025-11-21 $42.50 63 $1.85 (+0.08 +4.52% 09-18) 137623 11971 3010 $1.86 $1.82 43.60% 2026-01-16 $40.40 119 $3.50 (+0.15 +4.48% 09-18) 83752 9907 7889 $3.55 $3.45 41.75%
	1年
QSI $1.53 +0.27 +21.34% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $1.50 28 $0.24 (+0.10 +71.43% 09-18) 36349 3164 4356 $0.30 $0.20 135.94% 2025-10-17 $2.50 28 $0.09 (+0.04 +80.00% 09-18) 27363 3613 797 $0.10 $0.05 168.75% 2025-10-17 $2.00 28 $0.12 (+0.07 +140.00% 09-18) 25990 3770 612 $0.15 $0.10 153.13%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $3.00 119 $0.18 (+0.09 +100.00% 09-18) 61886 8942 2737 $0.20 $0.10 128.52%
	1年
NUE $134.30 -8.49 -5.95% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $160.00 28 $0.16 (-0.53 -76.81% 09-18) 7340 2928 423 $0.25 $0.10 35.25%
	60天
	180天
	1年
CLSK $13.45 +2.02 +17.72% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.00 28 $2.08 (+1.27 +156.79% 09-18) 446630 15581 31605 $2.13 $2.08 85.55% 2025-10-17 $15.00 28 $0.87 (+0.58 +200.00% 09-18) 217685 2646 14415 $0.90 $0.86 94.24% 2025-10-17 $13.00 28 $1.59 (+1.04 +189.09% 09-18) 129683 5297 6993 $1.59 $1.55 87.89% 2025-10-17 $11.00 28 $2.73 (+1.50 +121.95% 09-18) 42128 6059 2218 $2.84 $2.77 85.74% 2025-10-17 $10.00 28 $3.54 (+1.68 +90.32% 09-18) 36139 9028 1810 $3.70 $3.60 90.82% 2025-10-10 $12.50 21 $1.60 (+1.08 +207.69% 09-18) 29315 5739 472 $1.69 $1.63 85.94%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $12.00 35 $2.20 (+1.22 +124.49% 09-18) 154296 9768 20363 $2.31 $2.21 87.70%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $20.00 63 $0.65 (+0.37 +132.14% 09-18) 955741 57446 6788 $0.65 $0.63 100.10% 2026-01-16 $20.00 119 $1.17 (+0.58 +98.31% 09-18) 477981 39476 8089 $1.17 $1.12 92.87% 2026-01-16 $25.00 119 $0.66 (+0.30 +83.33% 09-18) 398544 34674 3391 $0.73 $0.68 98.44% 2026-01-16 $15.00 119 $2.09 (+0.96 +84.96% 09-18) 240345 37027 6245 $2.19 $2.09 87.99% 2025-11-21 $15.00 63 $1.41 (+0.75 +113.64% 09-18) 215570 13024 12866 $1.46 $1.41 88.96% 2026-01-16 $12.50 119 $2.95 (+1.23 +71.51% 09-18) 175382 19611 3389 $3.05 $2.98 84.91% 2025-12-19 $20.00 91 $0.91 (+0.47 +106.82% 09-18) 126237 9803 2147 $0.94 $0.90 96.39% 2026-01-16 $37.00 119 $0.33 (+0.16 +94.12% 09-18) 105624 27534 2762 $0.46 $0.29 113.87% 2026-01-16 $17.50 119 $1.47 (+0.68 +86.08% 09-18) 95435 12538 1059 $1.54 $1.46 88.96%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 119 $0.83 (-0.38 -31.40% 09-18) 211255 9111 1049 $0.82 $0.80 79.30%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $15.00 182 $2.62 (+1.05 +66.88% 09-18) 271691 14736 3222 $2.65 $2.61 84.28%
DDOG $136.75 +2.52 +1.88% 09-18 15:59 DAY_GAINERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $130.00 28 $2.89 (-0.91 -23.95% 09-18) 17329 2204 1036 $2.91 $2.84 37.23%
	60天
	180天
	1年
LUNR $9.59 +0.30 +3.23% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 28 $0.59 (+0.11 +22.92% 09-18) 36275 4100 834 $0.61 $0.57 69.92%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 119 $0.59 (+0.08 +15.69% 09-18) 199471 11606 1062 $0.60 $0.57 86.33%
	1年
PLUG $2.10 +0.09 +4.49% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.50 28 $0.15 (+0.02 +15.38% 09-18) 2333455 2742 65495 $0.15 $0.14 116.41% 2025-10-17 $2.00 28 $0.30 (+0.02 +7.14% 09-18) 1139029 68396 19503 $0.31 $0.29 105.47% 2025-10-17 $1.50 28 $0.62 (+0.07 +12.73% 09-18) 130839 4406 1850 $0.63 $0.62 95.31% 2025-10-10 $2.00 21 $0.28 (+0.03 +12.00% 09-18) 44549 2810 705 $0.28 $0.26 105.47%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.00 28 $0.22 (-0.06 -21.43% 09-18) 163944 9847 464 $0.22 $0.21 112.50% 2025-10-17 $1.50 28 $0.04 (-0.02 -33.33% 09-18) 43396 3054 551 $0.06 $0.04 118.75%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $2.00 91 $0.47 (+0.06 +14.63% 09-18) 1200909 86909 1662 $0.49 $0.46 103.91% 2026-01-16 $5.00 119 $0.09 (-0.01 -10.00% 09-18) 1177063 34809 2054 $0.10 $0.09 116.02% 2026-01-16 $2.00 119 $0.52 (+0.04 +8.33% 09-18) 1005475 27457 6098 $0.52 $0.51 99.61% 2026-01-16 $1.50 119 $0.77 (+0.07 +10.00% 09-18) 968289 73027 1479 $0.78 $0.74 96.09% 2026-01-16 $3.00 119 $0.26 (+0.03 +13.04% 09-18) 709748 19356 4353 $0.26 $0.25 105.08% 2025-12-19 $2.50 91 $0.31 (+0.02 +6.90% 09-18) 475715 10668 8138 $0.32 $0.31 107.03%
	1年
RKT $21.13 -0.05 -0.24% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $22.00 28 $1.25 (-0.11 -8.09% 09-18) 361656 29777 2738 $1.27 $1.25 67.19% 2025-10-17 $25.00 28 $0.65 (-0.05 -7.14% 09-18) 110313 15644 1175 $0.63 $0.59 74.80% 2025-10-17 $23.00 28 $0.99 (-0.12 -10.81% 09-18) 52116 6564 1654 $1.00 $0.95 69.48% 2025-10-17 $21.00 28 $1.64 (-0.11 -6.29% 09-18) 52013 15408 827 $1.69 $1.60 65.43% 2025-10-17 $20.00 28 $2.18 (-0.07 -3.11% 09-18) 49769 23753 1196 $2.24 $2.09 65.04% 2025-10-17 $26.00 28 $0.50 (+0.07 +16.28% 09-18) 25632 6287 235 $0.53 $0.46 77.73% 2025-10-17 $18.00 28 $3.57 (+0.13 +3.78% 09-18) 18302 12336 204 $3.50 $3.30 56.06% 2025-10-17 $24.00 28 $0.76 (-0.15 -16.48% 09-18) 15464 2983 268 $0.80 $0.74 72.27%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 28 $1.14 (-0.08 -6.56% 09-18) 86291 12205 933 $1.19 $1.15 71.48% 2025-10-17 $18.00 28 $0.42 (-0.08 -16.00% 09-18) 78867 10007 218 $0.47 $0.44 69.14% 2025-10-17 $17.00 28 $0.26 (-0.02 -7.14% 09-18) 29597 3440 217 $0.28 $0.25 69.73%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $24.20 119 $2.12 (-0.08 -3.64% 09-18) 445662 120795 2842 $2.20 $2.03 66.36%
	1年
ABAT $2.99 +0.56 +23.00% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $3.00 28 $0.45 (+0.25 +125.00% 09-18) 81748 5593 4610 $0.50 $0.45 139.06%
	60天
	180天
	1年
SMR $38.11 +1.96 +5.43% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $50.00 28 $1.11 (+0.56 +101.82% 09-18) 108776 2874 8092 $1.17 $1.12 99.95% 2025-10-17 $40.00 28 $3.25 (+1.22 +60.10% 09-18) 23409 9116 3116 $3.35 $3.15 92.55% 2025-10-17 $45.00 28 $1.84 (+0.76 +70.37% 09-18) 12833 4009 3232 $2.11 $1.85 97.95% 2025-10-17 $36.00 28 $5.00 (+1.35 +36.99% 09-18) 3565 2131 411 $5.15 $4.90 91.65%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $32.00 28 $1.50 (-0.08 -5.06% 09-18) 6761 2593 241 $1.49 $1.36 93.02%
	60天
	180天
	1年
ZM $86.81 +0.50 +0.58% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $90.00 28 $1.52 (+0.13 +9.35% 09-18) 13134 2412 655 $1.54 $1.46 28.17% 2025-10-10 $90.00 21 $1.15 (+0.05 +4.55% 09-18) 8651 2239 400 $1.22 $1.12 28.13%
	60天
	180天
	1年
CORZ $16.75 +0.48 +2.95% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 28 $0.40 (+0.16 +66.67% 09-18) 490973 10000 16756 $0.42 $0.40 72.17% 2025-10-17 $17.00 28 $1.20 (+0.10 +9.09% 09-18) 146969 20412 5949 $1.24 $1.18 69.04% 2025-10-17 $16.00 28 $1.72 (+0.27 +18.62% 09-18) 109809 28585 299 $1.75 $1.68 69.82% 2025-10-17 $18.00 28 $0.84 (+0.14 +20.00% 09-18) 96973 15120 5988 $0.88 $0.80 69.34% 2025-10-17 $19.00 28 $0.58 (+0.13 +28.89% 09-18) 74719 8579 593 $0.60 $0.57 70.61% 2025-10-17 $13.00 28 $3.84 (+0.39 +11.30% 09-18) 12688 6896 851 $4.05 $3.85 76.76%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $13.00 28 $0.15 (+0.00 +0.00% 09-18) 207252 20251 3164 $0.15 $0.12 68.75% 2025-10-10 $14.00 21 $0.25 (+0.00 +0.00% 09-17) 60081 4016 4287 $0.21 $0.15 66.02%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $20.00 91 $1.31 (+0.11 +9.17% 09-18) 492095 89094 1628 $1.39 $1.30 72.46% 2025-12-19 $17.00 91 $2.42 (+0.49 +25.39% 09-18) 161263 34717 1021 $2.45 $2.34 74.51% 2025-11-21 $18.00 63 $1.62 (+0.12 +8.00% 09-18) 129882 55699 1084 $1.68 $1.50 74.12%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $12.00 91 $0.58 (-0.10 -14.71% 09-18) 165417 29722 818 $0.60 $0.51 75.20% 2025-11-21 $12.00 63 $0.45 (+0.00 +0.00% 09-17) 24676 9487 1039 $0.43 $0.25 75.39%
	1年
TTD $43.91 -1.49 -3.28% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $60.00 28 $0.23 (-0.02 -8.00% 09-18) 288144 16706 1073 $0.23 $0.22 67.58% 2025-10-17 $50.00 28 $0.97 (-0.27 -21.77% 09-18) 122915 7473 3821 $0.96 $0.93 57.32% 2025-10-17 $55.00 28 $0.44 (-0.10 -18.52% 09-18) 114488 15208 1660 $0.44 $0.40 61.72% 2025-10-17 $57.50 28 $0.31 (-0.02 -6.06% 09-18) 98013 9050 322 $0.32 $0.30 65.04% 2025-10-17 $52.50 28 $0.63 (-0.18 -22.22% 09-18) 46442 5434 325 $0.64 $0.61 59.47% 2025-10-17 $47.50 28 $1.45 (-0.41 -22.04% 09-18) 19717 2353 400 $1.47 $1.43 55.37%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 28 $0.93 (+0.25 +36.76% 09-18) 47036 3565 488 $0.94 $0.92 50.10% 2025-10-17 $45.00 28 $3.15 (+0.70 +28.57% 09-18) 26336 4187 463 $3.15 $3.10 50.29% 2025-10-17 $42.50 28 $1.81 (+0.45 +33.09% 09-18) 17001 2770 513 $1.86 $1.80 50.22% 2025-10-17 $50.00 28 $6.82 (+1.07 +18.61% 09-18) 12974 4230 226 $6.90 $6.80 53.03%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $60.00 119 $2.38 (-0.25 -9.51% 09-18) 318076 8946 1433 $2.38 $2.37 67.64%
	1年
HIMS $56.18 +5.83 +11.59% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $65.00 28 $2.47 (+1.17 +90.00% 09-18) 64672 6718 4512 $2.51 $2.44 84.79% 2025-10-17 $70.00 28 $1.63 (+0.73 +81.11% 09-18) 36910 6716 1340 $1.67 $1.60 87.30% 2025-10-17 $60.00 28 $3.80 (+1.86 +95.88% 09-18) 33869 4616 3344 $3.85 $3.75 82.86% 2025-10-17 $55.00 28 $5.79 (+2.81 +94.30% 09-18) 32236 4680 3060 $5.85 $5.75 81.62% 2025-10-17 $50.00 28 $8.45 (+3.65 +76.04% 09-18) 24830 11819 2384 $8.75 $8.55 81.69% 2025-10-17 $80.00 28 $0.76 (+0.26 +52.00% 09-18) 5959 2662 647 $0.82 $0.62 91.46%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $50.00 28 $2.36 (-1.89 -44.47% 09-18) 115108 4999 7724 $2.40 $2.35 80.27% 2025-10-17 $40.00 28 $0.46 (-0.39 -45.88% 09-18) 70328 23043 1176 $0.50 $0.40 86.13% 2025-10-17 $45.00 28 $1.08 (-0.98 -47.57% 09-18) 58235 3520 4315 $1.13 $1.07 82.37% 2025-10-17 $46.00 28 $1.28 (-1.12 -46.67% 09-18) 18279 3907 937 $1.34 $1.25 81.79% 2025-10-17 $44.00 28 $1.00 (-0.60 -37.50% 09-18) 13730 2233 416 $0.95 $0.89 82.72% 2025-10-17 $47.00 28 $1.50 (-1.30 -46.43% 09-18) 9664 2139 464 $1.58 $1.49 81.64%
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $35.00 119 $1.98 (-0.42 -17.50% 09-18) 57417 8212 1031 $2.00 $1.91 86.08%
	1年
OKLO $104.95 +9.70 +10.18% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $105.00 28 $11.55 (+4.55 +65.00% 09-18) 2966 2203 1217 $12.00 $11.50 98.30% 2025-10-17 $90.00 28 $19.85 (+7.30 +58.17% 09-18) 1864 2726 1123 $20.55 $19.70 99.78% 2025-10-17 $80.00 28 $27.00 (+7.75 +40.26% 09-18) 634 2881 225 $27.95 $26.35 96.61%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $95.00 63 $21.87 (+6.97 +46.78% 09-18) 35242 32333 848 $22.05 $21.65 98.11% 2026-01-16 $100.00 119 $24.15 (+6.50 +36.83% 09-18) 5559 8033 1811 $24.75 $23.70 93.08%
	1年
BX $188.69 +5.01 +2.73% 09-18 15:59 DAY_GAINERS	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $190.00 119 $13.14 (+2.54 +23.96% 09-18) 10615 8375 1310 $13.40 $12.85 32.35%
	1年
SOFI $28.09 +0.94 +3.48% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $27.00 28 $2.46 (+0.51 +26.15% 09-18) 395113 34427 13468 $2.46 $2.42 58.20% 2025-10-17 $30.00 28 $1.13 (+0.26 +29.89% 09-18) 271987 20592 6717 $1.15 $1.12 58.30% 2025-10-17 $28.00 28 $1.91 (+0.41 +27.33% 09-18) 220926 18255 11113 $1.95 $1.90 58.30% 2025-10-17 $29.00 28 $1.48 (+0.34 +29.82% 09-18) 202183 15117 7963 $1.51 $1.47 58.30% 2025-10-17 $36.00 28 $0.22 (+0.05 +29.41% 09-18) 137709 5774 1460 $0.23 $0.22 63.09% 2025-10-17 $40.00 28 $0.08 (+0.00 +0.00% 09-18) 119255 6079 802 $0.09 $0.08 67.19% 2025-10-10 $28.00 21 $1.67 (+0.42 +33.60% 09-18) 118921 2850 7273 $1.70 $1.66 57.86% 2025-10-17 $32.00 28 $0.66 (+0.16 +32.00% 09-18) 114199 11806 1466 $0.67 $0.64 59.38% 2025-10-17 $31.00 28 $0.87 (+0.20 +29.85% 09-18) 61799 3928 1848 $0.88 $0.85 58.79% 2025-10-17 $26.00 28 $3.09 (+0.55 +21.65% 09-18) 52591 7478 1303 $3.10 $3.05 59.23%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $18.00 28 $0.09 (+0.00 +0.00% 09-18) 423055 4357 10220 $0.09 $0.08 87.50% 2025-10-17 $20.00 28 $0.13 (-0.02 -13.33% 09-18) 390676 37054 863 $0.14 $0.12 75.98% 2025-10-17 $25.00 28 $0.62 (-0.27 -30.34% 09-18) 374453 15036 9604 $0.63 $0.61 57.91% 2025-10-17 $24.00 28 $0.42 (-0.19 -31.15% 09-18) 253949 13038 1668 $0.43 $0.42 59.57% 2025-10-17 $22.00 28 $0.21 (-0.09 -30.00% 09-18) 208754 8709 2232 $0.22 $0.21 66.02% 2025-10-17 $23.00 28 $0.30 (-0.11 -26.83% 09-18) 157904 8336 939 $0.30 $0.29 62.21% 2025-10-17 $15.00 28 $0.05 (+0.00 +0.00% 09-18) 142637 18134 379 $0.05 $0.02 102.34% 2025-10-17 $26.00 28 $0.90 (-0.34 -27.42% 09-18) 111351 3791 6329 $0.92 $0.88 56.89% 2025-10-17 $21.00 28 $0.16 (-0.05 -23.81% 09-18) 103459 6034 370 $0.17 $0.16 70.70%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $35.00 119 $1.93 (+0.25 +14.88% 09-18) 418890 18521 1212 $1.94 $1.92 63.70% 2025-11-21 $30.00 63 $2.39 (+0.32 +15.46% 09-18) 342969 35613 3105 $2.42 $2.38 66.85% 2026-01-16 $20.00 119 $9.26 (+0.81 +9.59% 09-18) 337972 56088 1114 $9.30 $9.20 72.41% 2026-01-16 $27.00 119 $4.64 (+0.52 +12.62% 09-18) 327784 29167 1551 $4.70 $4.65 65.09% 2026-01-16 $25.00 119 $5.76 (+0.61 +11.84% 09-18) 310698 51252 1615 $5.80 $5.70 66.11% 2026-01-16 $30.00 119 $3.37 (+0.42 +14.24% 09-18) 286339 22812 6441 $3.40 $3.35 64.11% 2026-01-16 $40.00 119 $1.14 (+0.12 +11.76% 09-18) 196242 13742 2318 $1.18 $1.14 65.14% 2025-12-19 $30.00 91 $2.94 (+0.40 +15.75% 09-18) 163651 11500 4225 $2.95 $2.91 65.28%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $30.00 272 $5.67 (+0.52 +10.10% 09-18) 129551 22742 2605 $5.70 $5.55 65.89%
UAL $105.36 -0.16 -0.15% 09-18 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $115.00 28 $2.52 (-0.23 -8.36% 09-18) 11619 5882 301 $2.56 $2.40 49.44% 2025-10-17 $110.00 28 $3.99 (-0.41 -9.32% 09-18) 10645 3818 797 $4.10 $3.95 49.85%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $95.00 28 $1.94 (-0.10 -4.90% 09-18) 13937 3082 272 $1.88 $1.81 49.02%
	60天
	180天
	1年
OSCR $19.10 +1.30 +7.27% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 28 $0.39 (+0.17 +77.27% 09-18) 105131 19652 589 $0.40 $0.35 85.94% 2025-10-17 $20.00 28 $1.44 (+0.59 +69.41% 09-18) 69764 7877 2604 $1.45 $1.40 82.32% 2025-10-17 $18.00 28 $2.30 (+0.80 +53.33% 09-18) 18830 5101 773 $2.40 $2.30 82.13% 2025-10-17 $22.00 28 $0.85 (+0.37 +77.08% 09-18) 18155 3127 216 $0.85 $0.80 82.72% 2025-10-17 $21.00 28 $1.08 (+0.44 +68.75% 09-18) 14542 4567 328 $1.15 $1.05 83.01% 2025-10-17 $17.00 28 $2.95 (+0.89 +43.20% 09-18) 10593 3000 379 $3.00 $2.90 82.13% 2025-10-17 $19.00 28 $1.87 (+0.72 +62.61% 09-18) 10235 2325 612 $1.90 $1.80 82.52% 2025-10-17 $15.00 28 $4.50 (+1.24 +38.04% 09-18) 5333 2884 364 $4.60 $4.40 88.67%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.32 (-0.13 -28.89% 09-18) 80333 15467 257 $0.35 $0.30 83.20% 2025-10-17 $16.00 28 $0.54 (-0.19 -26.03% 09-18) 28121 4915 304 $0.55 $0.50 81.54% 2025-10-17 $14.00 28 $0.18 (-0.07 -28.00% 09-18) 20196 6500 388 $0.25 $0.15 86.33% 2025-10-17 $17.00 28 $0.82 (-0.28 -25.45% 09-18) 11968 3616 331 $0.85 $0.75 79.88%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 119 $3.37 (+0.77 +29.62% 09-18) 50091 15294 1414 $3.50 $3.30 86.13%
	1年
SRPT $18.54 +1.49 +8.74% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 28 $1.39 (+0.49 +54.44% 09-18) 9778 3549 714 $1.50 $1.35 94.82%
	60天
	180天
	1年
LDI $4.11 -0.44 -9.67% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.00 28 $0.50 (-0.22 -30.56% 09-18) 43639 9603 2742 $0.55 $0.45 169.92% 2025-10-17 $4.00 28 $0.80 (-0.33 -29.20% 09-18) 39465 3819 1746 $0.85 $0.80 167.19% 2025-10-17 $4.50 28 $0.65 (-0.30 -31.58% 09-18) 36314 2055 2232 $0.65 $0.60 165.23% 2025-10-17 $3.50 28 $1.10 (-0.30 -21.43% 09-18) 21476 3523 331 $1.05 $1.00 157.03% 2025-10-17 $7.50 28 $0.17 (-0.13 -43.33% 09-18) 20254 2574 633 $0.20 $0.15 182.03%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $5.00 91 $0.90 (-0.26 -22.41% 09-18) 58303 10490 1550 $0.95 $0.85 144.92%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $5.00 182 $1.16 (-0.34 -22.67% 09-18) 150046 17862 4293 $1.25 $1.15 129.30%
RIOT $17.52 -0.08 -0.48% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $18.00 28 $1.42 (-0.10 -6.58% 09-18) 171534 13195 9048 $1.46 $1.41 82.32% 2025-10-17 $20.00 28 $0.84 (-0.05 -5.62% 09-18) 147814 6901 5489 $0.86 $0.83 85.45% 2025-10-17 $21.00 28 $0.67 (-0.09 -11.84% 09-18) 73054 8105 701 $0.67 $0.64 87.40% 2025-10-17 $17.00 28 $1.84 (-0.18 -8.91% 09-18) 58040 8626 1278 $1.89 $1.84 81.15% 2025-10-17 $19.00 28 $1.15 (-0.07 -5.74% 09-18) 54702 6302 425 $1.11 $1.08 83.59% 2025-10-17 $15.00 28 $3.05 (-0.30 -8.96% 09-18) 37231 13101 236 $3.15 $3.05 82.52% 2025-10-17 $25.00 28 $0.27 (-0.02 -6.90% 09-18) 32410 3521 343 $0.29 $0.26 97.07% 2025-10-17 $16.00 28 $2.44 (-0.16 -6.15% 09-18) 20827 3966 383 $2.45 $2.39 81.05%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.53 (+0.00 +0.00% 09-18) 64583 7040 1596 $0.55 $0.51 78.52% 2025-10-17 $14.00 28 $0.31 (+0.01 +3.33% 09-18) 27285 3647 386 $0.33 $0.29 79.88%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $35.00 119 $0.56 (-0.09 -13.85% 09-18) 1475544 65068 4598 $0.58 $0.56 91.85% 2026-01-16 $30.00 119 $0.86 (-0.11 -11.34% 09-18) 419073 43886 1587 $0.88 $0.82 88.38% 2026-01-16 $25.00 119 $1.43 (-0.02 -1.38% 09-18) 275322 20126 1638 $1.38 $1.34 84.67% 2025-12-19 $20.00 91 $2.02 (-0.08 -3.81% 09-18) 170908 14825 1054 $2.03 $1.99 82.72% 2025-11-21 $20.00 63 $1.59 (-0.13 -7.56% 09-18) 155718 13667 3313 $1.60 $1.56 84.18% 2026-01-16 $20.00 119 $2.36 (-0.09 -3.67% 09-18) 150347 32697 3206 $2.38 $2.24 79.98%
	1年
VKTX $26.04 +2.95 +12.78% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $27.50 28 $1.66 (+1.12 +207.41% 09-18) 19304 4063 465 $1.70 $1.63 76.03% 2025-10-17 $25.00 28 $2.73 (+1.75 +178.57% 09-18) 5260 2161 1103 $2.85 $2.59 74.17%
	60天
	180天
	1年
NDAQ $88.86 -4.23 -4.54% 09-18 15:59 DAY_LOSERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $90.00 28 $2.15 (+1.10 +104.76% 09-18) 6872 2043 1677 $2.80 $2.55 21.41%
	60天
	180天
	1年
BMNR $59.80 +2.76 +4.84% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $60.00 28 $8.67 (+0.87 +11.15% 09-18) 77906 13518 6449 $8.60 $8.50 125.59% 2025-10-17 $70.00 28 $5.70 (+0.40 +7.55% 09-18) 49211 7036 8233 $5.75 $5.60 134.23% 2025-10-17 $65.00 28 $7.00 (+0.50 +7.69% 09-18) 26880 4779 6016 $7.00 $6.80 129.57% 2025-10-17 $105.00 28 $1.76 (+0.06 +3.53% 09-18) 15772 4233 2467 $1.83 $1.65 155.62% 2025-10-17 $80.00 28 $3.85 (+0.05 +1.32% 09-18) 11962 5725 2844 $4.05 $3.75 141.55% 2025-10-17 $55.00 28 $10.88 (+1.48 +15.74% 09-18) 7175 7010 3249 $10.90 $10.30 120.41% 2025-10-17 $75.00 28 $4.65 (+0.15 +3.33% 09-18) 4651 2492 1989 $4.90 $4.45 137.89% 2025-10-17 $50.00 28 $13.40 (+1.53 +12.89% 09-18) 4253 5075 1228 $13.70 $13.15 118.63% 2025-10-17 $85.00 28 $3.20 (-0.15 -4.48% 09-18) 4124 2801 921 $3.45 $3.10 144.85% 2025-10-17 $100.00 28 $2.00 (-0.10 -4.76% 09-18) 3351 2492 895 $2.22 $1.82 153.22%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 28 $0.80 (-0.52 -39.39% 09-18) 20604 7223 731 $0.88 $0.76 113.97% 2025-10-17 $50.00 28 $3.37 (-1.28 -27.53% 09-18) 9004 3368 1258 $3.50 $3.30 117.43% 2025-10-10 $55.00 21 $4.30 (-1.88 -30.42% 09-18) 6856 2119 659 $4.45 $4.30 114.40% 2025-10-17 $60.00 28 $8.35 (-2.15 -20.48% 09-18) 6832 4113 775 $8.65 $8.40 124.63% 2025-10-17 $45.00 28 $1.77 (-0.88 -33.21% 09-18) 5571 3680 572 $1.98 $1.72 116.26%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $60.00 63 $13.60 (+1.15 +9.24% 09-18) 120939 18901 9046 $13.60 $13.50 136.23% 2025-11-21 $65.00 63 $11.95 (+0.90 +8.14% 09-18) 116090 13213 12433 $12.00 $11.90 138.23% 2026-01-16 $65.00 119 $16.57 (+1.22 +7.95% 09-18) 23894 14798 3733 $16.80 $16.35 135.75% 2026-01-16 $55.00 119 $19.72 (+1.57 +8.65% 09-18) 21005 17010 1758 $20.00 $19.45 133.01%
	1年
XLE $89.70 -0.30 -0.33% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $90.00 28 $1.75 (-0.10 -5.41% 09-18) 13635 16709 631 $1.82 $1.43 19.09% 2025-10-17 $93.00 28 $0.68 (-0.04 -5.56% 09-18) 12209 16779 309 $0.75 $0.33 18.90% 2025-10-17 $91.00 28 $1.30 (-0.12 -8.45% 09-18) 4699 3907 541 $1.40 $1.08 19.14%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $84.00 28 $0.55 (+0.02 +3.77% 09-18) 75395 34137 1526 $0.65 $0.51 25.68% 2025-10-17 $86.00 28 $0.80 (-0.04 -4.76% 09-18) 4156 4202 218 $1.08 $0.75 25.00% 2025-10-17 $88.00 28 $1.37 (-0.03 -2.14% 09-18) 2757 5179 774 $1.82 $1.07 25.45% 2025-10-17 $87.00 28 $1.09 (+0.07 +6.86% 09-18) 2224 2908 565 $1.50 $0.94 26.10%
	60天
	180天
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $75.00 272 $2.19 (+0.00 +0.00% 09-15) 10920 36961 1520 $4.05 $1.00 34.22% 2026-06-18 $80.00 272 $3.15 (+0.00 +0.00% 09-16) 3912 17939 2500 $4.95 $0.77 30.76%
MBLY $14.59 +0.35 +2.46% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 28 $0.80 (+0.15 +23.08% 09-18) 74781 10796 1783 $0.81 $0.76 57.81% 2025-10-17 $17.00 28 $0.28 (+0.08 +40.00% 09-18) 19855 3488 207 $0.29 $0.24 58.98%
	60天
	180天
	1年
FIG $58.41 +3.74 +6.85% 09-18 15:59 DAY_LOSERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $55.00 28 $2.96 (-1.54 -34.22% 09-18) 4554 2101 466 $3.10 $2.90 69.53%
	60天
	180天
	1年
TGT $89.40 +0.47 +0.52% 09-18 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 28 $0.59 (+0.08 +15.69% 09-18) 121259 6257 783 $0.60 $0.59 34.42% 2025-10-17 $95.00 28 $1.35 (+0.19 +16.38% 09-18) 29425 5533 1412 $1.40 $1.32 33.26% 2025-10-17 $90.00 28 $3.11 (+0.29 +10.28% 09-18) 23179 4500 1714 $3.15 $3.05 33.46%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $85.00 28 $1.35 (-0.01 -0.74% 09-18) 21768 5702 666 $1.39 $1.30 31.23% 2025-10-17 $90.00 28 $3.30 (-0.16 -4.62% 09-18) 17222 5480 1588 $3.40 $3.25 30.25%
	60天
	180天
	1年
PDYN $7.72 +0.47 +6.41% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $8.00 28 $0.80 (+0.26 +48.15% 09-18) 12613 4088 1131 $0.85 $0.70 101.95%
	60天
	180天
	1年
OCGN $1.41 +0.09 +7.15% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $1.50 28 $0.19 (+0.09 +90.00% 09-18) 29384 3532 1005 $0.20 $0.15 134.38% 2025-10-17 $1.00 28 $0.40 (+0.06 +17.65% 09-18) 11457 3417 336 $0.45 $0.35 50.00%
	60天
	180天
	1年
OKTA $93.59 +3.58 +3.98% 09-18 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 28 $1.74 (+0.80 +85.11% 09-18) 13119 3341 255 $1.75 $1.67 37.94%
	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
11	AAL	AAL260220P00012000	2026-02-20	PUT	12.00	1.17	+0.00	+0.00%	46,104	46,104	-0.00%	46,764	27,990	+67.07%	155	True
77	AAPL	AAPL260320P00210000	2026-03-20	PUT	210.00	6.10	+0.45	+7.96%	2,335	998	+133.73%	11,537	11,537	-0.01%	183	False
25	AMD	AMD251219C00180000	2025-12-19	CALL	180.00	7.03	-1.25	-15.10%	4,036	1,995	+102.17%	13,011	13,025	-0.12%	92	False
60	AMD	AMD251017C00175000	2025-10-17	CALL	175.00	2.22	-0.63	-22.03%	2,066	1,512	+36.58%	11,748	7,713	+52.29%	29	False
45	CLSK	CLSK251017C00012000	2025-10-17	CALL	12.00	1.86	+1.05	+129.63%	30,095	30,095	-0.00%	15,581	15,581	-0.01%	29	True
8	EEM	EEM260320C00050000	2026-03-20	CALL	50.00	4.80	+0.00	+0.00%	4,525	4,525	-0.02%	83,447	84,312	-1.03%	183	True
9	EEM	EEM260116C00053000	2026-01-16	CALL	53.00	1.92	-0.29	-13.12%	5,000	5,072	-1.45%	80,263	78,020	+2.87%	120	True
4	EEM	EEM251121C00045000	2025-11-21	CALL	45.00	8.95	+0.00	+0.00%	15,001	15,001	-0.01%	70,014	62,514	+11.99%	64	True
0	EEM	EEM260116C00055000	2026-01-16	CALL	55.00	1.12	-0.15	-11.81%	28,937	19,060	+51.82%	49,818	49,766	+0.10%	120	True
47	EEM	EEM251017C00053000	2025-10-17	CALL	53.00	1.03	-0.21	-16.94%	4,816	1,885	+155.40%	33,490	33,512	-0.07%	29	False
1	EEM	EEM251121C00054000	2025-11-21	CALL	54.00	1.31	+0.00	+0.00%	19,675	19,675	-0.01%	31,531	24,682	+27.74%	64	True
80	EEM	EEM251017C00045000	2025-10-17	CALL	45.00	8.40	-0.15	-1.72%	5,000	1,667	+199.70%	20,004	18,337	+9.08%	29	False
2	EEM	EEM251219P00052000	2025-12-19	PUT	52.00	1.08	+0.00	+0.00%	18,084	18,084	-0.01%	18,391	9,350	+96.67%	92	True
3	EEM	EEM260331P00050000	2026-03-31	PUT	50.00	1.19	+0.00	+0.00%	17,802	17,802	-0.01%	17,726	8,870	+99.82%	194	True
27	EWZ	EWZ261218C00040000	2026-12-18	CALL	40.00	1.51	-0.03	-1.95%	2,084	724	+187.45%	95,911	95,911	-0.00%	456	False
82	EWZ	EWZ251219C00030000	2025-12-19	CALL	30.00	2.07	-0.11	-5.16%	2,359	1,038	+126.97%	72,492	72,497	-0.01%	92	False
48	FXI	FXI251219P00040000	2025-12-19	PUT	40.00	1.55	+0.19	+13.97%	10,504	3,506	+199.54%	34,334	34,331	+0.01%	92	False
55	FXI	FXI251121C00042000	2025-11-21	CALL	42.00	1.44	-0.24	-14.29%	7,513	2,534	+196.37%	20,286	20,292	-0.04%	64	False
78	GLD	GLD251017C00340000	2025-10-17	CALL	340.00	4.15	-1.30	-23.85%	2,027	2,572	-21.21%	126,549	126,409	+0.11%	29	True
61	GOOG	GOOG251017P00225000	2025-10-17	PUT	225.00	1.23	-0.19	-13.38%	3,901	3,166	+23.18%	12,467	8,306	+50.08%	29	False
19	GRAB	GRAB270115C00007500	2027-01-15	CALL	7.50	1.37	+0.18	+15.25%	2,767	4,936	-43.95%	148,658	146,434	+1.52%	484	True
65	GRAB	GRAB260116C00005000	2026-01-16	CALL	5.00	1.56	+0.21	+15.11%	2,072	3,455	-40.05%	96,173	63,532	+51.38%	120	False
12	HYG	HYG260618P00077000	2026-06-18	PUT	77.00	1.25	+0.00	+0.00%	30,000	30,000	-0.00%	30,002	30,002	-0.00%	273	True
6	IBIT	IBIT251017C00070000	2025-10-17	CALL	70.00	1.44	+0.28	+24.14%	4,058	12,016	-66.23%	138,348	137,314	+0.75%	29	True
7	IBIT	IBIT251031C00070000	2025-10-31	CALL	70.00	2.14	+0.30	+16.30%	2,973	2,408	+23.39%	136,209	136,010	+0.15%	43	True
16	INTC	INTC260116C00030000	2026-01-16	CALL	30.00	4.61	+3.39	+280.17%	17,397	12,281	+41.65%	126,054	125,916	+0.11%	120	True
62	INTC	INTC270115C00040000	2027-01-15	CALL	40.00	4.25	+2.35	+123.68%	8,402	3,540	+137.28%	52,087	34,748	+49.90%	484	False
32	INTC	INTC260116C00037000	2026-01-16	CALL	37.00	2.23	+1.73	+346.00%	13,021	4,682	+178.07%	30,154	30,155	-0.01%	120	False
33	INTC	INTC260116C00045000	2026-01-16	CALL	45.00	1.03	+0.78	+312.00%	22,529	9,820	+129.39%	29,808	29,808	-0.00%	120	False
50	INTC	INTC270115P00025000	2027-01-15	PUT	25.00	2.77	-1.73	-38.44%	3,436	1,221	+181.18%	28,136	28,131	+0.01%	484	False
54	INTC	INTC261218C00030000	2026-12-18	CALL	30.00	8.25	+4.60	+126.03%	9,405	4,087	+130.04%	24,687	24,676	+0.04%	456	False
31	INTC	INTC251219C00032000	2025-12-19	CALL	32.00	3.35	+2.60	+346.67%	7,924	3,550	+123.17%	18,318	18,212	+0.57%	92	False
43	INTC	INTC260320C00035000	2026-03-20	CALL	35.00	3.87	+2.84	+275.73%	6,302	2,990	+110.70%	12,526	12,517	+0.07%	183	False
21	IWM	IWM251017P00230000	2025-10-17	PUT	230.00	1.56	-0.84	-35.15%	2,319	14,662	-84.18%	115,405	106,561	+8.30%	29	True
14	IWM	IWM251017P00227000	2025-10-17	PUT	227.00	1.15	-0.71	-38.17%	24,262	54,177	-55.22%	104,172	86,231	+20.80%	29	True
74	IWM	IWM251219C00270000	2025-12-19	CALL	270.00	2.71	+0.96	+54.55%	8,924	3,359	+165.60%	56,387	56,356	+0.05%	92	False
23	IWM	IWM251017P00231000	2025-10-17	PUT	231.00	1.74	-0.90	-34.09%	49,027	50,973	-3.82%	55,335	38,987	+41.93%	29	True
81	IWM	IWM260320P00175000	2026-03-20	PUT	175.00	1.24	-0.11	-8.15%	5,000	1,672	+198.86%	52,844	52,844	-0.00%	183	False
37	IWM	IWM251219C00260000	2025-12-19	CALL	260.00	4.03	+0.50	+14.16%	5,236	2,543	+105.82%	50,134	50,185	-0.10%	92	False
44	IWM	IWM260618P00190000	2026-06-18	PUT	190.00	3.35	+0.05	+1.52%	2,007	792	+153.20%	47,914	48,019	-0.22%	273	False
39	IWM	IWM260320P00200000	2026-03-20	PUT	200.00	2.89	-0.32	-9.97%	2,041	709	+187.60%	42,329	42,319	+0.02%	183	False
13	IWM	IWM251017P00229000	2025-10-17	PUT	229.00	1.38	-0.87	-38.67%	28,590	42,087	-32.07%	41,595	46,356	-10.27%	29	True
75	IWM	IWM251219P00230000	2025-12-19	PUT	230.00	4.53	-1.39	-23.48%	16,543	5,659	+192.30%	41,229	41,209	+0.05%	92	False
72	IWM	IWM251017C00255000	2025-10-17	CALL	255.00	1.93	+0.83	+75.45%	17,219	8,560	+101.13%	37,253	22,920	+62.53%	29	False
53	IWM	IWM251219C00255000	2025-12-19	CALL	255.00	5.92	+1.37	+30.11%	7,283	2,526	+188.17%	28,090	28,090	-0.00%	92	False
64	IWM	IWM260618C00280000	2026-06-18	CALL	280.00	7.06	+1.40	+24.87%	6,686	2,234	+199.15%	23,971	23,971	-0.01%	273	False
73	IWM	IWM251121P00235000	2025-11-21	PUT	235.00	4.39	-1.51	-25.59%	3,783	2,158	+75.22%	20,036	13,060	+53.40%	64	False
40	IWM	IWM260618P00195000	2026-06-18	PUT	195.00	3.95	+0.05	+1.28%	3,022	1,018	+196.66%	18,722	18,722	-0.00%	273	False
38	IWM	IWM251219C00280000	2025-12-19	CALL	280.00	1.16	+0.25	+27.47%	10,759	4,283	+151.16%	13,215	13,285	-0.53%	92	False
63	IWM	IWM251017C00257000	2025-10-17	CALL	257.00	1.68	+0.79	+88.76%	2,150	804	+167.19%	12,460	12,432	+0.21%	29	False
41	IWM	IWM270115P00175000	2027-01-15	PUT	175.00	4.22	-0.37	-8.06%	3,864	1,880	+105.39%	12,015	12,015	-0.01%	484	False
17	JD	JD260116C00040000	2026-01-16	CALL	40.00	2.78	+0.06	+2.20%	11,531	28,563	-59.63%	330,380	328,474	+0.58%	120	True
66	JD	JD270115C00070000	2027-01-15	CALL	70.00	1.90	+0.02	+1.06%	5,202	2,220	+134.22%	33,798	33,836	-0.11%	484	False
29	KWEB	KWEB251121C00042000	2025-11-21	CALL	42.00	2.44	-0.41	-14.39%	12,133	4,337	+179.71%	14,503	14,426	+0.52%	64	False
18	NIO	NIO260116C00008000	2026-01-16	CALL	8.00	1.13	-0.01	-0.88%	2,028	7,223	-71.93%	150,223	150,497	-0.18%	120	True
10	NVDA	NVDA251017P00170000	2025-10-17	PUT	170.00	4.70	-1.78	-27.47%	4,733	6,266	-24.48%	79,157	78,892	+0.33%	29	True
35	NVDA	NVDA251017C00180000	2025-10-17	CALL	180.00	5.35	+2.13	+65.74%	22,655	22,013	+2.91%	67,445	65,490	+2.98%	29	True
58	NVDA	NVDA251017C00185000	2025-10-17	CALL	185.00	3.80	+1.77	+87.19%	23,107	24,570	-5.96%	67,436	63,026	+7.00%	29	True
52	NVDA	NVDA260116P00150000	2026-01-16	PUT	150.00	5.10	-0.95	-15.78%	2,147	1,036	+106.97%	58,464	58,419	+0.07%	120	False
5	NVDA	NVDA251017C00195000	2025-10-17	CALL	195.00	1.20	+0.40	+50.00%	12,336	10,837	+13.83%	42,327	41,899	+1.02%	29	True
49	NVDA	NVDA251017C00190000	2025-10-17	CALL	190.00	2.25	+1.00	+80.00%	19,803	17,640	+12.26%	42,277	41,611	+1.60%	29	True
59	NVDA	NVDA251017P00155000	2025-10-17	PUT	155.00	1.20	-0.78	-39.39%	2,656	4,925	-46.08%	37,664	24,519	+53.61%	29	False
76	NVDA	NVDA260320P00140000	2026-03-20	PUT	140.00	5.33	-0.77	-12.62%	2,344	1,036	+126.04%	21,213	21,192	+0.10%	183	False
71	NVDA	NVDA261218P00120000	2026-12-18	PUT	120.00	7.10	-0.45	-5.96%	5,078	1,846	+174.88%	12,298	12,277	+0.16%	456	False
57	NVDA	NVDA260618P00145000	2026-06-18	PUT	145.00	9.30	-1.65	-15.07%	3,071	1,078	+184.53%	11,654	11,644	+0.08%	273	False
15	RXRX	RXRX251017P00006000	2025-10-17	PUT	6.00	1.50	+0.00	+0.00%	20,647	20,647	-0.00%	21,085	21,085	-0.00%	29	True
51	SLV	SLV260320C00038000	2026-03-20	CALL	38.00	2.78	+0.00	+0.00%	6,843	2,804	+143.96%	11,830	11,779	+0.43%	183	False
34	SNAP	SNAP270115C00012000	2027-01-15	CALL	12.00	1.64	+0.21	+14.69%	7,723	3,175	+143.14%	30,618	30,522	+0.31%	484	False
68	SOFI	SOFI251017C00028000	2025-10-17	CALL	28.00	2.18	+0.68	+45.33%	10,130	4,707	+115.18%	18,255	18,381	-0.69%	29	False
69	SOFI	SOFI251017C00029000	2025-10-17	CALL	29.00	1.73	+0.59	+51.75%	5,771	2,546	+126.58%	15,117	15,063	+0.35%	29	False
36	SPY	SPY251017P00600000	2025-10-17	PUT	600.00	1.01	-0.17	-14.41%	4,283	4,499	-4.82%	85,228	84,716	+0.60%	29	True
26	SPY	SPY251017P00630000	2025-10-17	PUT	630.00	2.36	-0.56	-19.18%	21,141	15,200	+39.07%	78,464	78,866	-0.51%	29	True
22	SPY	SPY251017P00626000	2025-10-17	PUT	626.00	1.95	-0.60	-23.53%	27,175	22,349	+21.59%	27,283	18,559	+47.00%	29	True
70	SPY	SPY251219C00690000	2025-12-19	CALL	690.00	7.63	+1.35	+21.50%	3,083	1,341	+129.79%	22,996	22,985	+0.04%	92	False
28	XLI	XLI251017C00156000	2025-10-17	CALL	156.00	1.07	+0.53	+98.15%	50,004	33,372	+49.83%	50,827	50,827	-0.00%	29	True
30	^SPX	SPX251219P03600000	2025-12-19	PUT	3600.00	2.94	-0.32	-9.82%	2,800	941	+197.35%	21,424	14,283	+49.99%	92	False
42	^VIX	VIX251119C00025000	2025-11-19	CALL	25.00	1.32	-0.05	-3.62%	3,047	3,097	-1.66%	176,676	175,782	+0.51%	62	True
24	^VIX	VIX251022P00018000	2025-10-22	PUT	18.00	2.08	+0.11	+5.58%	4,682	15,492	-69.78%	166,394	166,240	+0.09%	34	True
46	^VIX	VIX251022C00020000	2025-10-22	CALL	20.00	1.20	-0.08	-6.25%	11,785	26,372	-55.31%	165,844	161,237	+2.86%	34	True
79	^VIX	VIX251022P00019000	2025-10-22	PUT	19.00	2.79	+0.09	+3.33%	8,788	10,984	-20.00%	156,876	152,298	+3.01%	34	True
20	^VIX	VIX251119C00023000	2025-11-19	CALL	23.00	1.63	+0.00	+0.00%	12,609	12,609	-0.01%	141,308	136,544	+3.49%	62	True
67	^VIX	VIX251119C00022000	2025-11-19	CALL	22.00	1.76	+0.02	+1.15%	7,452	3,518	+111.74%	108,147	107,314	+0.78%	62	False
56	^VIX	VIX251217C00022000	2025-12-17	CALL	22.00	2.23	+0.00	+0.00%	29,909	10,978	+172.41%	38,075	37,864	+0.55%	90	False