Symbol	Period	CALL	PUT
★QQQ $599.46 +4.09 +0.69% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $600.00 27 $11.09 (+2.21 +24.89% 09-19) 468710 51018 31702 $11.04 $10.97 16.85% 2025-10-17 $610.00 27 $6.00 (+1.37 +29.59% 09-19) 160011 26617 2308 $6.05 $6.00 15.49% 2025-10-17 $615.00 27 $4.27 (+1.04 +32.20% 09-19) 151956 13281 7333 $4.27 $4.22 15.01% 2025-10-17 $625.00 27 $1.96 (+0.50 +34.25% 09-19) 112129 9474 3949 $1.96 $1.92 14.44% 2025-10-17 $605.00 27 $8.38 (+1.78 +26.97% 09-19) 99954 20693 1127 $8.31 $8.25 16.10% 2025-10-17 $620.00 27 $2.90 (+0.75 +34.88% 09-19) 81105 10580 1259 $2.93 $2.89 14.67% 2025-10-17 $628.00 27 $1.51 (+0.28 +22.76% 09-19) 67373 10039 510 $1.53 $1.49 14.36% 2025-10-17 $595.00 27 $14.15 (+2.45 +20.94% 09-19) 49658 25675 7441 $14.36 $14.11 17.96% 2025-10-17 $590.00 27 $17.70 (+2.90 +19.59% 09-19) 40089 27992 6330 $17.88 $17.57 18.93%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $480.00 27 $0.32 (-0.07 -17.95% 09-19) 695374 42968 1453 $0.32 $0.31 36.79% 2025-10-17 $500.00 27 $0.47 (-0.08 -14.55% 09-19) 631630 41026 464 $0.47 $0.46 32.72% 2025-10-17 $475.00 27 $0.30 (-0.05 -14.29% 09-19) 498956 49387 218 $0.30 $0.28 37.94% 2025-10-17 $560.00 27 $2.29 (-0.50 -17.92% 09-19) 486609 71416 4151 $2.32 $2.28 21.52% 2025-10-17 $530.00 27 $0.94 (-0.19 -16.81% 09-19) 440523 41474 1105 $0.94 $0.92 26.88% 2025-10-17 $505.00 27 $0.53 (-0.08 -13.11% 09-19) 402499 26271 241 $0.52 $0.51 31.71% 2025-10-17 $550.00 27 $1.67 (-0.33 -16.50% 09-19) 375723 30381 3082 $1.67 $1.65 23.24% 2025-10-17 $570.00 27 $3.26 (-0.59 -15.32% 09-19) 365066 40941 8530 $3.26 $3.22 19.76% 2025-10-17 $510.00 27 $0.56 (-0.13 -18.84% 09-19) 330480 30409 1131 $0.58 $0.56 30.71% 2025-10-17 $535.00 27 $1.07 (-0.21 -16.41% 09-19) 303439 39992 200 $1.08 $1.05 25.98%
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $530.00 41 $1.91 (-0.17 -8.17% 09-19) 60335 8796 906 $1.96 $1.91 26.09% 2025-10-31 $550.00 41 $3.22 (-0.39 -10.80% 09-19) 57972 10725 562 $3.24 $3.18 23.14% 2025-10-24 $575.00 34 $4.99 (-0.66 -11.68% 09-19) 55439 5009 4170 $5.01 $4.94 18.94% 2025-10-31 $540.00 41 $2.50 (-0.29 -10.39% 09-19) 34686 4328 903 $2.50 $2.45 24.59% 2025-10-31 $535.00 41 $2.18 (-0.29 -11.74% 09-19) 32101 5678 448 $2.22 $2.16 25.36% 2025-10-31 $580.00 41 $7.26 (-1.05 -12.64% 09-19) 29192 5334 763 $7.30 $7.23 18.63%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $600.00 62 $19.45 (+2.27 +13.21% 09-19) 192157 34076 11456 $19.57 $19.47 19.86%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $440.00 90 $1.31 (-0.06 -4.38% 09-19) 346294 21750 4580 $1.32 $1.29 34.52% 2025-11-21 $540.00 62 $4.27 (-0.35 -7.58% 09-19) 297656 27500 5442 $4.28 $4.24 23.73%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $740.00 181 $1.35 (+0.10 +8.00% 09-19) 282095 15338 3006 $1.46 $1.42 17.40%
★SPY $663.62 +1.33 +0.20% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $670.00 27 $6.67 (+1.11 +19.96% 09-19) 260749 28266 2786 $6.70 $6.67 12.69% 2025-10-17 $665.00 27 $9.42 (+1.29 +15.87% 09-19) 219353 16567 8568 $9.49 $9.45 13.55% 2025-10-17 $680.00 27 $2.87 (+0.56 +24.24% 09-19) 208767 24135 1586 $2.87 $2.84 11.51% 2025-10-17 $675.00 27 $4.51 (+0.77 +20.59% 09-19) 184752 12778 5081 $4.50 $4.47 12.02% 2025-10-17 $700.00 27 $0.38 (+0.05 +15.15% 09-19) 184549 10460 790 $0.38 $0.37 11.05% 2025-10-17 $660.00 27 $12.69 (+1.69 +15.36% 09-19) 163563 25701 3005 $12.79 $12.74 14.56% 2025-10-17 $685.00 27 $1.73 (+0.33 +23.57% 09-19) 118543 7722 1771 $1.75 $1.73 11.15% 2025-10-17 $690.00 27 $1.03 (+0.18 +21.18% 09-19) 98519 5197 1995 $1.04 $1.02 10.96% 2025-10-17 $655.00 27 $16.48 (+1.93 +13.26% 09-19) 77784 20129 263 $16.48 $16.41 15.66% 2025-10-17 $650.00 27 $20.67 (+2.18 +11.79% 09-19) 76014 21983 352 $20.46 $20.38 16.82%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $455.00 27 $0.09 (-0.02 -18.18% 09-19) 3299560 208969 4715 $0.09 $0.08 50.10% 2025-10-17 $630.00 27 $2.17 (-0.34 -13.55% 09-19) 1833749 84681 16101 $2.16 $2.15 16.96% 2025-10-17 $405.00 27 $0.05 (+0.00 +0.00% 09-19) 1751249 105053 5013 $0.04 $0.03 58.79% 2025-10-17 $620.00 27 $1.55 (-0.29 -15.76% 09-19) 1392839 57023 15357 $1.56 $1.55 18.68% 2025-10-17 $600.00 27 $0.93 (-0.16 -14.68% 09-19) 1369609 83024 3550 $0.91 $0.90 22.30% 2025-10-17 $615.00 27 $1.35 (-0.25 -15.62% 09-19) 1133714 64199 4878 $1.34 $1.33 19.55%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $665.00 41 $12.74 (+1.66 +14.98% 09-19) 215607 29296 1071 $12.72 $12.68 14.68% 2025-10-31 $660.00 41 $16.10 (+1.94 +13.70% 09-19) 122158 19865 756 $16.04 $15.99 15.57% 2025-10-31 $700.00 41 $1.11 (+0.20 +21.98% 09-19) 100801 5404 1776 $1.12 $1.10 11.54% 2025-10-31 $680.00 41 $5.22 (+0.75 +16.78% 09-19) 56816 5348 660 $5.26 $5.23 12.65% 2025-10-31 $670.00 41 $10.15 (+1.68 +19.83% 09-19) 50703 6031 702 $9.79 $9.75 13.90% 2025-10-31 $675.00 41 $7.30 (+1.12 +18.12% 09-19) 40364 4574 678 $7.30 $7.26 13.22%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $620.00 41 $2.83 (-0.34 -10.73% 09-19) 375102 20895 11915 $2.85 $2.82 18.30% 2025-10-31 $610.00 41 $2.19 (-0.27 -10.98% 09-19) 365125 24880 3651 $2.20 $2.18 19.74%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $840.00 118 $0.05 (+0.00 +0.00% 09-19) 1622098 29904 37197 $0.05 $0.04 14.75% 2026-01-16 $830.00 118 $0.06 (+0.00 +0.00% 09-19) 830480 16065 17630 $0.07 $0.06 14.55% 2026-01-16 $835.00 118 $0.05 (+0.00 +0.00% 09-19) 799819 16106 15791 $0.06 $0.05 14.65% 2025-12-19 $690.00 90 $8.54 (+0.95 +12.52% 09-19) 355702 23774 3022 $8.53 $8.50 13.89%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $580.00 90 $3.79 (-0.17 -4.29% 09-19) 603027 32303 1407 $3.81 $3.79 22.22%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $700.00 181 $15.23 (+1.27 +9.10% 09-19) 237954 18320 1688 $15.23 $15.17 15.55%
★XLK $278.82 +2.70 +0.98% 09-19 15:59 关注	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $255.00 27 $0.98 (-0.24 -19.67% 09-19) 19298 10730 1191 $1.10 $0.90 26.39%
	60天
	180天
	1年
★SMH $315.76 -1.29 -0.41% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $320.00 27 $8.05 (-1.36 -14.45% 09-19) 6536 3522 2319 $8.35 $7.95 28.97% 2025-10-17 $310.00 27 $13.50 (-1.55 -10.30% 09-19) 1333 7059 422 $14.45 $12.65 32.32%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $270.00 27 $0.91 (-0.07 -7.14% 09-19) 16626 9061 392 $1.00 $0.83 37.99% 2025-10-17 $280.00 27 $1.44 (-0.04 -2.70% 09-19) 10086 5057 1291 $1.49 $1.26 34.38% 2025-10-17 $265.00 27 $0.78 (-0.02 -2.50% 09-19) 4927 3389 237 $0.87 $0.64 40.26% 2025-10-17 $285.00 27 $1.86 (-0.04 -2.11% 09-19) 4816 3215 755 $1.92 $1.62 33.05%
	60天
	180天
	1年
★SOXX $265.82 -1.79 -0.67% 09-19 15:59 关注	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $255.00 27 $4.00 (+0.20 +5.26% 09-19) 2004 2667 2036 $4.40 $3.30 30.01%
	60天
	180天
	1年
★GLD $339.16 +3.57 +1.06% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $355.00 27 $1.38 (+0.48 +53.33% 09-19) 709460 89172 2324 $1.40 $1.37 16.52% 2025-10-17 $340.00 27 $5.80 (+1.55 +36.47% 09-19) 363312 126553 2855 $5.70 $5.60 15.97% 2025-10-17 $400.00 27 $0.11 (+0.03 +37.50% 09-19) 274183 24658 1183 $0.11 $0.09 25.88% 2025-10-17 $350.00 27 $2.35 (+0.78 +49.68% 09-19) 236691 50576 5375 $2.32 $2.25 16.28% 2025-10-17 $470.00 27 $0.05 (+0.02 +66.67% 09-19) 125683 7134 2329 $0.05 $0.03 42.77% 2025-10-17 $345.00 27 $3.70 (+1.04 +39.10% 09-19) 116341 34030 3698 $3.75 $3.65 16.20% 2025-10-17 $460.00 27 $0.05 (+0.02 +66.67% 09-19) 103736 5000 2303 $0.05 $0.03 40.23% 2025-10-17 $360.00 27 $0.85 (+0.31 +57.41% 09-19) 76287 11688 440 $0.86 $0.82 17.01% 2025-10-17 $320.00 27 $20.47 (+2.72 +15.32% 09-19) 50095 52462 10436 $20.50 $20.05 19.36%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $320.00 27 $0.55 (-0.26 -32.10% 09-19) 493037 59017 9924 $0.56 $0.52 15.16% 2025-10-17 $325.00 27 $1.00 (-0.60 -37.50% 09-19) 77477 4352 3669 $1.03 $0.99 14.47% 2025-10-17 $310.00 27 $0.20 (-0.08 -28.57% 09-19) 72959 7789 831 $0.21 $0.18 17.43% 2025-10-17 $330.00 27 $1.92 (-1.00 -34.25% 09-19) 53819 5162 1632 $1.95 $1.91 14.17%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $350.00 118 $9.65 (+1.65 +20.62% 09-19) 110097 21033 11213 $9.55 $9.40 18.16%
	1年
★SLV $39.03 +1.05 +2.76% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $0.73 (+0.35 +92.11% 09-19) 2009893 105269 41023 $0.72 $0.70 25.59% 2025-10-17 $38.00 27 $1.64 (+0.64 +64.00% 09-19) 482724 37880 18246 $1.64 $1.60 23.98% 2025-10-17 $39.00 27 $1.12 (+0.50 +80.65% 09-19) 387409 28410 9962 $1.11 $1.08 24.85% 2025-10-17 $42.00 27 $0.31 (+0.15 +93.75% 09-19) 319816 23353 3698 $0.32 $0.30 28.47% 2025-10-17 $41.50 27 $0.37 (+0.18 +94.74% 09-19) 318244 19338 805 $0.38 $0.37 27.44% 2025-10-17 $45.00 27 $0.11 (+0.05 +83.33% 09-19) 261540 12662 2046 $0.11 $0.10 33.20% 2025-10-17 $38.50 27 $1.37 (+0.58 +73.42% 09-19) 248746 9463 6605 $1.35 $1.33 24.27% 2025-10-17 $41.00 27 $0.47 (+0.24 +104.35% 09-19) 228473 18288 1954 $0.48 $0.46 27.05% 2025-10-17 $39.50 27 $0.90 (+0.42 +87.50% 09-19) 228429 8059 6336 $0.90 $0.88 25.24%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $36.00 27 $0.15 (-0.11 -42.31% 09-19) 831010 50139 2255 $0.15 $0.14 24.32% 2025-10-17 $35.00 27 $0.08 (-0.04 -33.33% 09-19) 649570 41774 656 $0.08 $0.07 25.98% 2025-10-17 $37.00 27 $0.31 (-0.21 -40.38% 09-19) 320594 18181 1368 $0.30 $0.29 23.58% 2025-10-17 $38.00 27 $0.60 (-0.38 -38.78% 09-19) 297167 7826 13627 $0.62 $0.59 24.46% 2025-10-17 $35.50 27 $0.09 (-0.07 -43.75% 09-19) 231979 14378 466 $0.10 $0.09 24.51% 2025-10-10 $36.00 20 $0.10 (-0.07 -41.18% 09-19) 223624 14108 343 $0.10 $0.09 25.00% 2025-10-10 $37.00 20 $0.22 (-0.18 -45.00% 09-19) 188649 10038 1088 $0.22 $0.21 24.02% 2025-10-17 $36.50 27 $0.20 (-0.17 -45.95% 09-19) 161090 14681 612 $0.22 $0.20 24.22%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $38.00 34 $1.77 (+0.64 +56.64% 09-19) 31981 5068 464 $1.77 $1.72 24.41%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $50.00 118 $0.38 (+0.12 +46.15% 09-19) 986806 42673 5119 $0.39 $0.37 33.40% 2025-12-19 $45.00 90 $0.62 (+0.19 +44.19% 09-19) 874903 45373 3795 $0.62 $0.60 30.66% 2025-12-19 $42.00 90 $1.15 (+0.37 +47.44% 09-19) 612692 42352 3560 $1.14 $1.11 28.71% 2026-01-16 $40.00 118 $2.00 (+0.48 +31.58% 09-19) 540582 54091 7395 $2.01 $1.95 27.25% 2026-01-16 $47.00 118 $0.61 (+0.20 +48.78% 09-19) 485355 14339 1029 $0.60 $0.59 31.32% 2026-01-16 $60.00 118 $0.13 (+0.04 +44.44% 09-19) 474652 21020 1536 $0.14 $0.12 40.43% 2025-12-19 $39.00 90 $2.09 (+0.54 +34.84% 09-19) 459561 35428 8363 $2.11 $2.07 26.76% 2025-12-19 $50.00 90 $0.26 (+0.09 +52.94% 09-19) 459241 24199 1543 $0.26 $0.24 34.42% 2025-12-19 $40.00 90 $1.72 (+0.48 +38.71% 09-19) 438214 38111 2893 $1.72 $1.68 27.39% 2026-01-16 $35.00 118 $4.65 (+0.77 +19.85% 09-19) 355319 58452 2800 $4.75 $4.65 25.46%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $40.00 181 $2.60 (+0.50 +23.81% 09-19) 262692 25607 5960 $2.61 $2.53 27.50% 2026-03-20 $37.00 181 $3.95 (+0.70 +21.54% 09-19) 118132 18068 26400 $4.05 $3.90 27.20% 2026-03-20 $38.00 181 $3.40 (+0.59 +21.00% 09-19) 108976 18088 11571 $3.50 $3.35 27.15% 2026-03-20 $36.50 181 $4.20 (+0.70 +20.00% 09-19) 103166 22606 13195 $4.30 $4.10 26.76%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $31.50 181 $0.35 (+0.00 +0.00% 09-18) 566426 17047 16505 $0.32 $0.30 24.61% 2026-03-20 $32.00 181 $0.39 (-0.07 -15.22% 09-19) 382006 12370 3272 $0.39 $0.37 24.66%
★IBIT $65.37 -1.38 -2.07% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 27 $0.89 (-0.47 -34.56% 09-19) 1736096 136575 15872 $0.91 $0.89 34.11% 2025-10-17 $80.00 27 $0.12 (-0.07 -36.84% 09-19) 1601845 103887 1244 $0.12 $0.11 40.04% 2025-10-17 $65.00 27 $2.79 (-0.85 -23.35% 09-19) 438874 53906 1976 $2.79 $2.76 35.50% 2025-10-17 $75.00 27 $0.27 (-0.19 -41.30% 09-19) 366469 20082 1864 $0.28 $0.27 35.74% 2025-10-17 $71.00 27 $0.70 (-0.37 -34.58% 09-19) 234134 8672 2973 $0.71 $0.70 34.13% 2025-10-17 $67.00 27 $1.83 (-0.71 -27.95% 09-19) 214607 11161 7480 $1.83 $1.80 34.45% 2025-10-17 $66.00 27 $2.26 (-0.81 -26.38% 09-19) 184215 13586 4704 $2.27 $2.24 34.84% 2025-10-17 $68.00 27 $1.44 (-0.61 -29.76% 09-19) 151507 16799 1458 $1.46 $1.43 34.20% 2025-10-17 $69.00 27 $1.15 (-0.56 -32.75% 09-19) 150366 11448 1538 $1.15 $1.13 33.99%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $60.00 27 $0.71 (+0.16 +29.09% 09-19) 748663 72204 1141 $0.72 $0.70 36.30% 2025-10-17 $61.00 27 $0.88 (+0.20 +29.41% 09-19) 353092 46288 339 $0.90 $0.87 35.23% 2025-10-17 $63.00 27 $1.40 (+0.34 +32.08% 09-19) 352743 33340 829 $1.41 $1.39 33.45% 2025-10-17 $65.00 27 $2.15 (+0.47 +27.98% 09-19) 270713 22712 9603 $2.18 $2.14 32.23% 2025-10-17 $59.00 27 $0.57 (+0.13 +29.55% 09-19) 252364 13840 1279 $0.58 $0.57 37.55% 2025-10-17 $58.00 27 $0.48 (+0.10 +26.32% 09-19) 146650 14098 243 $0.48 $0.46 39.11% 2025-10-17 $62.00 27 $1.11 (+0.26 +30.59% 09-19) 136726 12233 617 $1.12 $1.10 34.16% 2025-10-17 $57.00 27 $0.38 (+0.06 +18.75% 09-19) 129494 7639 426 $0.39 $0.38 40.48% 2025-10-17 $55.00 27 $0.28 (+0.04 +16.67% 09-19) 77263 6380 577 $0.29 $0.27 44.53%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $70.00 41 $1.54 (-0.53 -25.60% 09-19) 1628055 139411 1348 $1.56 $1.54 36.52% 2025-10-31 $80.00 41 $0.29 (-0.14 -32.56% 09-19) 1610949 103258 19524 $0.30 $0.28 39.70% 2025-10-31 $71.00 41 $1.29 (-0.46 -26.29% 09-19) 327779 26381 1156 $1.30 $1.28 36.45% 2025-10-31 $74.00 41 $0.75 (-0.30 -28.57% 09-19) 164469 5369 4706 $0.76 $0.74 36.87% 2025-10-31 $72.00 41 $1.08 (-0.37 -25.52% 09-19) 86755 5247 1216 $1.09 $1.07 36.57% 2025-10-31 $75.00 41 $0.64 (-0.27 -29.67% 09-19) 67702 4844 556 $0.64 $0.62 37.16% 2025-10-31 $65.00 41 $3.50 (-0.86 -19.72% 09-19) 52436 8261 464 $3.55 $3.50 37.70% 2025-10-31 $67.00 41 $2.58 (-0.64 -19.88% 09-19) 48497 6817 861 $2.59 $2.54 36.89%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $90.00 62 $0.31 (-0.10 -24.39% 09-19) 1237066 78594 6073 $0.32 $0.30 46.68% 2026-01-16 $100.00 118 $0.62 (-0.10 -13.89% 09-19) 1227752 55500 1858 $0.63 $0.61 48.80% 2025-12-19 $90.00 90 $0.70 (-0.10 -12.50% 09-19) 792649 28204 1354 $0.71 $0.70 46.68% 2026-01-16 $120.00 118 $0.26 (-0.02 -7.14% 09-19) 681290 30814 1000 $0.26 $0.24 53.81% 2025-11-21 $80.00 62 $0.77 (-0.23 -23.00% 09-19) 570028 23265 2523 $0.77 $0.76 41.68% 2025-12-19 $75.00 90 $2.40 (-0.38 -13.67% 09-19) 547507 27284 3678 $2.42 $2.40 43.23% 2026-01-16 $80.00 118 $2.33 (-0.33 -12.41% 09-19) 458164 41587 1078 $2.37 $2.32 45.57%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $90.00 181 $2.32 (-0.22 -8.66% 09-19) 364892 15857 3244 $2.38 $2.35 47.80%
★ETHA $33.57 -1.17 -3.37% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $35.00 27 $1.80 (-0.67 -27.13% 09-19) 658286 53399 5327 $1.81 $1.79 63.62% 2025-10-17 $36.00 27 $1.47 (-0.61 -29.33% 09-19) 326933 26279 2749 $1.48 $1.46 64.01% 2025-10-17 $45.00 27 $0.23 (-0.20 -46.51% 09-19) 278561 21318 10761 $0.26 $0.22 70.51% 2025-10-17 $40.00 27 $0.64 (-0.36 -36.00% 09-19) 228189 22849 3247 $0.65 $0.62 66.11% 2025-10-17 $37.00 27 $1.18 (-0.55 -31.79% 09-19) 175467 13462 6764 $1.21 $1.17 64.31% 2025-10-17 $42.00 27 $0.44 (-0.25 -36.23% 09-19) 151755 29126 525 $0.44 $0.39 67.38% 2025-10-17 $34.00 27 $2.20 (-0.75 -25.42% 09-19) 131576 11787 13745 $2.29 $2.20 64.70% 2025-10-17 $38.00 27 $0.97 (-0.47 -32.64% 09-19) 94165 5829 4228 $0.99 $0.95 64.99% 2025-10-17 $33.00 27 $2.68 (-0.88 -24.72% 09-19) 92407 17462 12318 $2.74 $2.60 63.53% 2025-10-17 $30.00 27 $4.61 (-1.04 -18.41% 09-19) 70841 24902 460 $4.65 $4.55 67.48%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 27 $0.90 (+0.15 +20.00% 09-19) 279459 26203 747 $0.91 $0.89 63.09% 2025-10-17 $25.00 27 $0.23 (+0.04 +21.05% 09-19) 240310 22463 672 $0.25 $0.23 76.07% 2025-10-17 $34.00 27 $2.51 (+0.42 +20.10% 09-19) 190486 8072 12868 $2.52 $2.47 59.91% 2025-10-17 $31.00 27 $1.17 (+0.21 +21.87% 09-19) 62143 4231 850 $1.19 $1.17 61.62% 2025-10-17 $32.00 27 $1.55 (+0.31 +25.00% 09-19) 58712 5068 1183 $1.55 $1.52 60.64% 2025-10-17 $28.00 27 $0.51 (+0.09 +21.43% 09-19) 52829 2959 996 $0.52 $0.50 66.60% 2025-10-17 $29.00 27 $0.67 (+0.12 +21.82% 09-19) 51110 3697 606 $0.69 $0.67 64.75% 2025-10-17 $26.00 27 $0.30 (+0.06 +25.00% 09-19) 48636 4271 254 $0.31 $0.29 72.27% 2025-10-17 $35.00 27 $3.10 (+0.50 +19.23% 09-19) 40299 13220 667 $3.15 $3.05 60.16% 2025-10-17 $33.00 27 $1.95 (+0.30 +18.18% 09-19) 39029 3888 564 $1.99 $1.96 60.16%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $35.00 90 $4.10 (-0.60 -12.77% 09-19) 263078 27517 2012 $4.10 $4.05 69.63% 2026-01-16 $40.00 118 $3.20 (-0.53 -14.21% 09-19) 236495 37454 4582 $3.25 $3.15 70.31% 2025-11-21 $40.00 62 $1.74 (-0.36 -17.14% 09-19) 190917 18127 3125 $1.75 $1.71 68.46% 2025-12-19 $45.00 90 $1.60 (-0.27 -14.44% 09-19) 123719 9446 2359 $1.54 $1.50 69.78% 2025-12-19 $30.00 90 $6.55 (-0.78 -10.64% 09-19) 120068 23747 835 $6.55 $6.45 71.00% 2025-12-19 $40.00 90 $2.50 (-0.51 -16.94% 09-19) 114916 20993 2836 $2.50 $2.40 68.70% 2026-01-16 $45.00 118 $2.12 (-0.43 -16.86% 09-19) 105491 10791 1002 $2.12 $2.06 69.95% 2025-11-21 $35.00 62 $3.23 (-0.58 -15.22% 09-19) 105049 13072 1238 $3.25 $3.20 68.31% 2026-01-16 $35.00 118 $4.90 (-0.60 -10.91% 09-19) 97444 15056 2593 $4.90 $4.80 71.07%
	1年
★EEM $52.99 -0.13 -0.24% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $54.00 27 $0.50 (-0.13 -20.63% 09-19) 406740 200350 7105 $0.59 $0.44 16.75% 2025-10-17 $55.00 27 $0.24 (-0.11 -31.43% 09-19) 189584 44574 5272 $0.26 $0.18 15.43% 2025-10-17 $52.00 27 $1.61 (-0.19 -10.56% 09-19) 91602 41779 14810 $1.74 $1.50 19.75% 2025-10-17 $53.00 27 $0.96 (-0.15 -13.51% 09-19) 78344 36137 2420 $1.03 $0.88 17.19% 2025-10-10 $54.50 20 $0.33 (+0.00 +0.00% 09-18) 11819 5668 5000 $0.46 $0.03 19.73%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $52.00 27 $0.42 (-0.01 -2.33% 09-19) 92491 3584 19605 $0.49 $0.34 15.38% 2025-10-17 $52.50 27 $0.59 (+0.00 +0.00% 09-19) 26826 7296 3005 $0.64 $0.49 14.70% 2025-10-17 $53.00 27 $0.77 (-0.01 -1.28% 09-19) 17514 8153 259 $0.83 $0.69 14.01% 2025-10-17 $49.00 27 $0.10 (+0.00 +0.00% 09-19) 12368 3167 233 $0.16 $0.08 22.27%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $57.00 62 $0.24 (-0.04 -14.29% 09-19) 101183 15760 7666 $0.28 $0.18 16.36% 2025-11-21 $54.00 62 $1.03 (-0.13 -11.21% 09-18) 93903 32810 5000 $1.09 $0.92 17.16%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $39.00 90 $0.21 (+0.00 +0.00% 07-07) 520552 58952 10010 $0.11 $0.05 33.99% 2025-12-19 $45.00 90 $0.20 (+0.00 +0.00% 09-17) 389400 102772 6333 $0.25 $0.11 24.37% 2025-12-19 $49.00 90 $0.47 (+0.00 +0.00% 09-18) 377976 62401 50000 $0.49 $0.35 18.04% 2025-12-19 $40.00 90 $0.08 (+0.00 +0.00% 09-17) 339656 91647 3172 $0.16 $0.02 33.89% 2025-12-19 $43.00 90 $0.14 (-0.02 -12.50% 09-19) 322906 105914 2021 $0.20 $0.03 27.93%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $60.00 181 $0.42 (+0.00 +0.00% 09-16) 66165 16546 16500 $0.57 $0.33 17.37% 2026-03-20 $50.00 181 $4.80 (+0.00 +0.00% 09-17) 45514 83447 4525 $5.35 $3.70 25.11%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $45.00 181 $0.45 (+0.00 +0.00% 09-16) 628421 69269 5000 $0.41 $0.32 19.83% 2026-03-20 $40.00 181 $0.41 (+0.00 +0.00% 07-21) 228515 22296 5000 $0.27 $0.19 26.91% 2026-03-20 $36.00 181 $0.25 (+0.00 +0.00% 07-25) 221740 36679 2500 $0.20 $0.06 32.81% 2026-03-20 $39.00 181 $0.45 (+0.00 +0.00% 06-26) 134052 12188 10955 $0.24 $0.16 28.13%
★URA $49.40 +3.72 +8.13% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $50.00 27 $2.38 (+1.58 +197.50% 09-19) 22798 9569 1110 $2.45 $2.30 48.78% 2025-10-17 $47.00 27 $3.89 (+2.24 +135.76% 09-19) 19257 12542 402 $4.10 $3.90 50.10% 2025-10-17 $44.00 27 $6.00 (+2.83 +89.27% 09-19) 15032 8782 746 $6.20 $6.00 50.44% 2025-10-17 $46.00 27 $4.61 (+2.50 +118.48% 09-19) 10708 3676 1637 $4.70 $4.50 49.22% 2025-10-17 $45.00 27 $5.15 (+2.55 +98.08% 09-19) 9160 2344 435 $5.40 $5.30 49.17% 2025-10-17 $42.00 27 $7.30 (+2.75 +60.44% 09-19) 7469 3479 750 $8.00 $7.80 52.83% 2025-10-17 $48.00 27 $3.29 (+1.88 +133.33% 09-19) 4842 2720 287 $3.50 $3.30 49.81%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $43.00 27 $0.45 (-0.46 -50.55% 09-19) 31269 6353 2191 $0.45 $0.35 46.68%
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $40.00 90 $0.85 (-0.35 -29.17% 09-19) 109787 11630 12601 $0.95 $0.85 45.22%
	1年
★URNM $58.18 +1.99 +3.54% 09-19 15:59 关注	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $50.00 118 $10.70 (+1.80 +20.22% 09-19) 23630 17477 1886 $10.90 $10.40 47.69%
	1年
★NVDA $176.50 +0.22 +0.13% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $210.00 27 $0.32 (-0.06 -15.79% 09-19) 456819 26719 1601 $0.33 $0.32 35.50% 2025-10-17 $220.00 27 $0.17 (-0.01 -5.56% 09-19) 386314 24009 748 $0.17 $0.16 38.48% 2025-10-17 $200.00 27 $0.78 (-0.11 -12.36% 09-19) 344421 57479 4888 $0.79 $0.74 33.57% 2025-10-17 $180.00 27 $5.20 (-0.17 -3.17% 09-19) 320904 73054 19119 $5.25 $5.15 33.85% 2025-10-17 $195.00 27 $1.29 (-0.13 -9.15% 09-19) 313619 63406 4188 $1.28 $1.22 33.02% 2025-10-17 $185.00 27 $3.35 (-0.17 -4.83% 09-19) 311970 63245 21919 $3.40 $3.30 33.28% 2025-10-17 $190.00 27 $2.08 (-0.16 -7.14% 09-19) 269886 52232 8459 $2.09 $2.02 32.85% 2025-10-10 $200.00 20 $0.42 (-0.09 -17.65% 09-19) 137854 6346 1219 $0.42 $0.41 33.08%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 27 $0.05 (-0.01 -16.67% 09-19) 912510 59686 492 $0.06 $0.05 80.08% 2025-10-17 $145.00 27 $0.50 (-0.05 -9.09% 09-19) 828824 54142 477 $0.51 $0.50 44.80% 2025-10-17 $150.00 27 $0.70 (-0.08 -10.26% 09-19) 667086 61538 2216 $0.72 $0.70 41.80% 2025-10-17 $140.00 27 $0.36 (-0.04 -10.00% 09-19) 517014 31600 1229 $0.38 $0.37 48.24% 2025-10-17 $130.00 27 $0.21 (-0.02 -8.70% 09-19) 420259 26909 475 $0.23 $0.22 55.57% 2025-10-17 $95.00 27 $0.05 (+0.00 +0.00% 09-19) 408039 24384 1208 $0.05 $0.04 84.77% 2025-10-17 $110.00 27 $0.09 (-0.01 -10.00% 09-19) 406359 26510 6054 $0.10 $0.08 71.68% 2025-10-17 $160.00 27 $1.57 (-0.19 -10.80% 09-19) 384893 47216 7257 $1.62 $1.58 37.13%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $190.00 41 $3.58 (-0.07 -1.92% 09-19) 71102 30201 1505 $3.60 $3.45 34.63% 2025-10-31 $195.00 41 $2.44 (-0.13 -5.06% 09-19) 54799 8351 633 $2.43 $2.38 34.18% 2025-10-31 $185.00 41 $5.10 (-0.14 -2.67% 09-19) 33243 8746 988 $5.10 $5.00 34.89% 2025-10-24 $190.00 34 $2.75 (-0.14 -4.84% 09-19) 23399 5468 1579 $2.79 $2.68 33.48%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $165.00 34 $3.00 (-0.25 -7.69% 09-19) 18349 4902 418 $3.05 $2.96 34.99% 2025-10-24 $170.00 34 $4.28 (-0.37 -7.96% 09-19) 15943 4158 643 $4.45 $4.35 33.67%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $300.00 118 $0.21 (-0.01 -4.55% 09-19) 1319935 39851 1195 $0.22 $0.21 40.82% 2026-01-16 $360.00 118 $0.04 (+0.01 +33.33% 09-19) 1225977 35927 3147 $0.04 $0.03 43.56% 2026-01-16 $200.00 118 $7.58 (-0.07 -0.92% 09-19) 737017 66097 3235 $7.55 $7.50 38.86% 2025-12-19 $220.00 90 $2.40 (-0.08 -3.23% 09-19) 379787 34323 989 $2.39 $2.35 38.29% 2025-12-19 $300.00 90 $0.11 (+0.00 +0.00% 09-19) 346193 18537 817 $0.12 $0.10 43.26%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $100.00 118 $0.47 (+0.02 +4.44% 09-19) 1629569 74400 1087 $0.48 $0.46 52.91%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $200.00 181 $12.30 (+0.09 +0.74% 09-19) 196337 34697 1867 $12.30 $12.15 41.60%
★TSLA $425.87 +9.16 +2.20% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $700.00 27 $0.18 (-0.04 -18.18% 09-19) 271273 20594 2800 $0.20 $0.18 69.43% 2025-10-17 $600.00 27 $1.23 (+0.03 +2.50% 09-19) 136172 12694 2341 $1.22 $1.19 65.97% 2025-10-17 $500.00 27 $6.75 (+0.80 +13.45% 09-19) 114761 12506 4477 $6.70 $6.65 58.44% 2025-10-17 $650.00 27 $0.50 (-0.03 -5.66% 09-19) 78243 4574 1393 $0.50 $0.48 68.07% 2025-10-17 $660.00 27 $0.41 (-0.05 -10.87% 09-19) 71270 6049 462 $0.42 $0.40 68.46% 2025-10-17 $550.00 27 $2.81 (+0.17 +6.44% 09-19) 58268 9465 938 $2.83 $2.78 62.55% 2025-10-17 $450.00 27 $16.75 (+2.30 +15.92% 09-19) 47158 11396 5895 $16.80 $16.65 54.92% 2025-10-17 $640.00 27 $0.61 (-0.05 -7.58% 09-19) 36599 4236 276 $0.60 $0.57 67.65% 2025-10-17 $570.00 27 $2.05 (-0.24 -10.48% 09-19) 33203 4708 354 $2.02 $1.98 64.03%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $320.00 27 $1.61 (-0.32 -16.58% 09-19) 197123 10176 4087 $1.63 $1.61 64.23% 2025-10-17 $230.00 27 $0.45 (+0.01 +2.27% 09-19) 172739 10291 525 $0.45 $0.44 100.05% 2025-10-17 $300.00 27 $1.17 (-0.10 -7.87% 09-19) 114221 15047 1710 $1.17 $1.13 71.07% 2025-10-17 $340.00 27 $2.52 (-0.70 -21.74% 09-19) 95589 8214 1942 $2.54 $2.51 58.89% 2025-10-17 $250.00 27 $0.59 (+0.01 +1.72% 09-19) 83699 9956 516 $0.61 $0.58 91.55% 2025-10-17 $330.00 27 $2.00 (-0.50 -20.00% 09-19) 79567 9510 471 $2.02 $1.99 61.43% 2025-10-17 $240.00 27 $0.50 (+0.01 +2.04% 09-19) 74179 4975 1047 $0.53 $0.51 95.90%
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $250.00 41 $1.02 (+0.00 +0.00% 09-19) 49215 6073 2067 $1.02 $0.96 81.54% 2025-10-24 $350.00 34 $5.68 (-1.52 -21.11% 09-19) 22657 5099 1288 $5.70 $5.60 60.33%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $960.00 90 $1.21 (+0.04 +3.42% 09-19) 335355 41603 2194 $1.22 $1.16 74.00% 2026-01-16 $960.00 118 $2.35 (+0.09 +3.98% 09-19) 267460 32172 1209 $2.38 $2.31 71.72% 2025-11-21 $500.00 62 $20.20 (+2.00 +10.99% 09-19) 156369 51163 5457 $20.15 $20.00 62.76% 2026-01-16 $500.00 118 $32.95 (+2.30 +7.50% 09-19) 119824 28160 2332 $33.00 $32.85 60.01% 2026-01-16 $600.00 118 $16.55 (+1.18 +7.68% 09-19) 104254 24857 1362 $16.55 $16.40 62.79% 2025-12-19 $500.00 90 $26.60 (+2.15 +8.79% 09-19) 99068 26464 3392 $26.65 $26.50 60.68% 2025-12-19 $800.00 90 $3.15 (+0.16 +5.35% 09-19) 91349 17304 1531 $3.20 $3.10 70.85%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $960.00 271 $13.35 (+0.35 +2.69% 09-19) 631577 144088 29521 $13.55 $13.35 67.39% 2026-06-18 $950.00 271 $13.95 (+0.65 +4.89% 09-19) 444757 125167 29866 $13.95 $13.70 67.28% 2026-06-18 $500.00 271 $64.00 (+3.60 +5.96% 09-19) 41223 14035 1479 $63.95 $63.65 61.09%
★MSFT $518.00 +9.57 +1.88% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $530.00 27 $6.44 (+2.29 +55.18% 09-19) 30957 10806 4656 $6.50 $6.30 19.60% 2025-10-17 $550.00 27 $1.95 (+0.66 +51.16% 09-19) 28403 6878 1110 $1.99 $1.90 19.34% 2025-10-17 $520.00 27 $11.00 (+3.80 +52.78% 09-19) 24281 8992 5165 $10.90 $10.65 20.40% 2025-10-17 $560.00 27 $1.05 (+0.32 +43.84% 09-19) 19934 5231 606 $1.10 $1.01 19.78% 2025-10-17 $510.00 27 $16.75 (+5.00 +42.55% 09-19) 16881 9609 3358 $16.85 $16.55 21.60% 2025-10-17 $545.00 27 $2.49 (+0.78 +45.61% 09-19) 15429 7487 318 $2.69 $2.54 19.24% 2025-10-17 $515.00 27 $13.40 (+4.00 +42.55% 09-19) 13449 5013 2847 $13.70 $13.45 20.97% 2025-10-17 $535.00 27 $4.78 (+1.68 +54.19% 09-19) 11978 5970 1035 $4.90 $4.70 19.38%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $450.00 27 $0.38 (-0.37 -49.33% 09-19) 30551 7657 210 $0.44 $0.37 26.73% 2025-10-17 $460.00 27 $0.61 (-0.52 -46.02% 09-19) 29647 5750 924 $0.65 $0.58 24.96% 2025-10-17 $470.00 27 $0.95 (-0.82 -46.33% 09-19) 26039 3402 2262 $1.03 $0.94 23.47% 2025-10-17 $475.00 27 $1.27 (-0.98 -43.56% 09-19) 25940 6393 966 $1.29 $1.20 22.69% 2025-10-17 $480.00 27 $1.53 (-1.28 -45.55% 09-19) 25324 7418 1524 $1.65 $1.53 22.03% 2025-10-17 $400.00 27 $0.07 (-0.05 -41.67% 09-19) 24225 2705 225 $0.10 $0.07 36.91% 2025-10-17 $465.00 27 $0.79 (-0.60 -43.17% 09-19) 16247 2629 498 $0.80 $0.74 24.11% 2025-10-17 $490.00 27 $2.58 (-1.92 -42.67% 09-19) 14158 6015 1063 $2.71 $2.54 20.76%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $600.00 90 $3.25 (+0.51 +18.61% 09-19) 39598 12958 2866 $3.45 $3.25 23.70%
	1年
★AVGO $344.81 -0.49 -0.14% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $400.00 27 $1.84 (-0.15 -7.54% 09-19) 76675 12725 2214 $1.85 $1.79 39.99% 2025-10-17 $450.00 27 $0.32 (-0.03 -8.57% 09-19) 51932 5137 766 $0.33 $0.30 45.07% 2025-10-17 $380.00 27 $4.05 (-0.40 -8.99% 09-19) 22643 5261 2921 $4.10 $3.95 38.86% 2025-10-17 $420.00 27 $0.89 (-0.06 -6.32% 09-19) 17998 2426 503 $0.89 $0.84 41.91% 2025-10-17 $350.00 27 $12.70 (-0.68 -5.08% 09-19) 14117 4480 4332 $12.80 $12.50 38.91% 2025-10-17 $370.00 27 $6.00 (-0.45 -6.98% 09-19) 13120 6389 1198 $6.10 $5.90 38.63% 2025-10-17 $360.00 27 $8.77 (-0.58 -6.20% 09-19) 13061 6793 1940 $8.95 $8.70 38.67% 2025-10-17 $390.00 27 $2.69 (-0.27 -9.12% 09-19) 7284 4282 246 $2.78 $2.59 39.48%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $300.00 27 $2.37 (-0.19 -7.42% 09-19) 25118 5121 676 $2.42 $2.35 43.05%
	60天
	180天
	1年
★ANET $149.57 +2.91 +1.99% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $150.00 27 $7.24 (+1.29 +21.68% 09-19) 16565 14399 1165 $7.30 $7.00 44.51% 2025-10-17 $155.00 27 $5.17 (+1.07 +26.10% 09-19) 6930 6529 271 $5.20 $4.90 44.36% 2025-10-17 $160.00 27 $3.60 (+0.85 +30.91% 09-19) 2157 2209 625 $3.90 $3.40 46.30%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $130.00 27 $1.20 (-0.47 -28.14% 09-19) 9467 2209 541 $1.30 $1.20 46.24%
	60天
	180天
	1年
★AMD $157.41 -0.46 -0.29% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $180.00 27 $1.65 (-0.29 -14.95% 09-19) 250437 19842 5807 $1.64 $1.61 45.48% 2025-10-17 $170.00 27 $3.34 (-0.56 -14.36% 09-19) 195536 17853 9109 $3.35 $3.30 44.32% 2025-10-17 $250.00 27 $0.04 (+0.00 +0.00% 09-19) 190166 17843 503 $0.05 $0.03 61.33% 2025-10-17 $200.00 27 $0.43 (-0.09 -17.31% 09-19) 178346 13882 1694 $0.43 $0.41 49.41% 2025-10-17 $160.00 27 $6.60 (-0.64 -8.84% 09-19) 138858 14376 5741 $6.60 $6.55 43.93% 2025-10-17 $175.00 27 $2.33 (-0.41 -14.96% 09-19) 128691 13072 3590 $2.35 $2.31 44.85% 2025-10-17 $190.00 27 $0.81 (-0.16 -16.49% 09-19) 105152 8061 2554 $0.82 $0.79 47.27% 2025-10-17 $185.00 27 $1.15 (-0.22 -16.06% 09-19) 100433 7542 1072 $1.15 $1.13 46.27% 2025-10-17 $220.00 27 $0.13 (-0.03 -18.75% 09-19) 96736 9123 236 $0.14 $0.12 53.52%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $95.00 27 $0.06 (-0.01 -14.29% 09-19) 538640 8843 3905 $0.06 $0.06 73.44% 2025-10-17 $130.00 27 $0.60 (-0.10 -14.29% 09-19) 202844 25723 567 $0.62 $0.59 46.83% 2025-10-17 $135.00 27 $0.97 (-0.12 -11.01% 09-19) 169727 21634 427 $1.00 $0.97 44.80% 2025-10-17 $150.00 27 $4.00 (-0.20 -4.76% 09-19) 155145 20662 4443 $4.05 $4.00 41.38% 2025-10-17 $115.00 27 $0.18 (-0.06 -25.00% 09-19) 129560 5375 3249 $0.19 $0.17 55.76% 2025-10-17 $110.00 27 $0.13 (-0.04 -23.53% 09-19) 110323 6676 1867 $0.14 $0.12 59.57% 2025-10-17 $145.00 27 $2.58 (-0.17 -6.18% 09-19) 106737 14775 1292 $2.61 $2.57 42.19% 2025-10-17 $140.00 27 $1.61 (-0.12 -6.94% 09-19) 102730 14996 911 $1.63 $1.59 43.31% 2025-10-17 $85.00 27 $0.03 (-0.02 -40.00% 09-19) 94383 6349 1324 $0.05 $0.03 83.98%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $390.00 118 $0.10 (+0.01 +11.11% 09-19) 758187 22699 1046 $0.10 $0.09 59.18% 2026-01-16 $200.00 118 $5.33 (-0.31 -5.50% 09-19) 191406 31186 2073 $5.35 $5.25 48.74%
	1年
★AMZN $231.60 +0.39 +0.17% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $250.00 27 $1.39 (-0.09 -6.08% 09-19) 399417 47616 8123 $1.43 $1.39 26.61% 2025-10-17 $245.00 27 $2.25 (-0.16 -6.64% 09-19) 299168 26467 14300 $2.28 $2.23 26.44% 2025-10-17 $240.00 27 $3.55 (-0.15 -4.05% 09-19) 238251 25080 9673 $3.60 $3.55 26.62% 2025-10-17 $255.00 27 $0.91 (-0.04 -4.21% 09-19) 159464 14297 2985 $0.91 $0.88 27.12% 2025-10-17 $260.00 27 $0.61 (+0.00 +0.00% 09-19) 150906 10746 1862 $0.61 $0.59 28.05% 2025-10-17 $270.00 27 $0.30 (+0.00 +0.00% 09-19) 121363 9180 1267 $0.32 $0.30 30.62% 2025-10-17 $235.00 27 $5.46 (-0.14 -2.50% 09-19) 119880 22702 9109 $5.50 $5.40 27.16% 2025-10-17 $280.00 27 $0.19 (+0.04 +26.67% 09-19) 87722 7249 1906 $0.20 $0.17 33.59% 2025-10-17 $265.00 27 $0.43 (+0.00 +0.00% 09-19) 68352 6246 1229 $0.44 $0.41 29.37% 2025-10-17 $275.00 27 $0.23 (+0.03 +15.00% 09-19) 58933 3175 1165 $0.25 $0.23 32.13%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $180.00 27 $0.17 (+0.00 +0.00% 09-19) 290353 6696 9574 $0.18 $0.16 43.36% 2025-10-17 $210.00 27 $0.99 (-0.07 -6.60% 09-19) 176962 15650 3405 $1.01 $0.98 28.85% 2025-10-17 $200.00 27 $0.50 (+0.00 +0.00% 09-19) 176933 15010 1150 $0.49 $0.47 32.91% 2025-10-17 $220.00 27 $2.40 (-0.14 -5.51% 09-19) 112003 15872 2798 $2.44 $2.39 26.27% 2025-10-17 $195.00 27 $0.34 (-0.03 -8.11% 09-19) 105353 9455 463 $0.37 $0.35 35.40% 2025-10-17 $190.00 27 $0.28 (+0.00 +0.00% 09-19) 101226 6835 1409 $0.29 $0.27 38.09% 2025-10-17 $185.00 27 $0.22 (+0.01 +4.76% 09-19) 95396 8702 359 $0.23 $0.21 40.77% 2025-10-17 $205.00 27 $0.67 (-0.05 -6.94% 09-19) 85382 7728 1567 $0.68 $0.65 30.64% 2025-10-17 $215.00 27 $1.54 (-0.09 -5.52% 09-19) 79148 11772 1739 $1.56 $1.51 27.42%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $260.00 34 $0.90 (+0.01 +1.12% 09-19) 62883 6504 1592 $0.91 $0.87 27.78%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $235.00 90 $13.65 (-0.05 -0.36% 09-19) 125591 24769 956 $13.65 $13.55 32.88% 2026-01-16 $250.00 118 $9.65 (-0.05 -0.52% 09-19) 119084 27869 2537 $9.65 $9.50 31.58%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $190.00 118 $2.72 (-0.12 -4.23% 09-19) 193570 19855 1737 $2.82 $2.76 32.23%
	1年
★GOOG $255.12 +2.77 +1.10% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $260.00 27 $6.35 (+0.90 +16.51% 09-19) 37170 8111 5020 $6.30 $6.15 29.24% 2025-10-17 $275.00 27 $2.26 (+0.27 +13.57% 09-19) 36334 5447 1299 $2.22 $2.16 29.47% 2025-10-17 $265.00 27 $4.49 (+0.54 +13.67% 09-19) 21050 4034 1579 $4.50 $4.40 29.08% 2025-10-17 $255.00 27 $8.67 (+1.22 +16.38% 09-19) 8824 2450 967 $8.60 $8.45 29.56% 2025-10-17 $240.00 27 $18.95 (+2.30 +13.81% 09-19) 7901 8366 478 $18.80 $18.45 33.24% 2025-10-17 $250.00 27 $11.43 (+1.42 +14.19% 09-19) 7830 4698 895 $11.50 $11.25 30.38%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $180.00 27 $0.12 (-0.02 -14.29% 09-19) 60794 7637 201 $0.14 $0.11 54.20% 2025-10-17 $225.00 27 $0.92 (-0.24 -20.69% 09-19) 52466 9966 226 $0.96 $0.91 33.55% 2025-10-17 $150.00 27 $0.04 (-0.02 -33.33% 09-19) 48037 5005 600 $0.05 $0.02 68.75% 2025-10-17 $230.00 27 $1.26 (-0.38 -23.17% 09-19) 47224 4430 800 $1.30 $1.27 31.68% 2025-10-17 $220.00 27 $0.68 (-0.19 -21.84% 09-19) 33110 4158 583 $0.72 $0.68 35.52%
	60天
	180天
	1年
★RTX $158.23 +0.04 +0.03% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $160.00 27 $3.00 (+0.00 +0.00% 09-19) 8887 2372 634 $3.10 $2.98 21.89%
	60天
	180天
	1年
★WMT $102.32 -1.29 -1.25% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $110.00 27 $0.42 (-0.16 -27.59% 09-19) 89092 9352 1083 $0.42 $0.39 22.39% 2025-10-17 $115.00 27 $0.14 (-0.05 -26.32% 09-19) 78362 9186 541 $0.15 $0.12 24.81% 2025-10-17 $105.00 27 $1.49 (-0.55 -26.96% 09-19) 55388 8114 3644 $1.49 $1.41 22.39% 2025-10-17 $100.00 27 $4.05 (-0.95 -19.00% 09-19) 26228 8413 516 $4.10 $4.00 24.44%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 27 $1.39 (+0.31 +28.70% 09-19) 104933 4121 2731 $1.40 $1.38 20.98% 2025-10-17 $97.50 27 $0.75 (+0.16 +27.12% 09-19) 24237 4876 334 $0.80 $0.74 22.34%
	60天
	180天
	1年
★TJX $139.83 -0.08 -0.06% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $145.00 27 $0.80 (-0.09 -10.11% 09-19) 7016 3504 503 $0.88 $0.69 17.07% 2025-10-17 $140.00 27 $2.73 (-0.27 -9.00% 09-19) 5166 2552 530 $2.87 $2.66 18.93%
	60天
	180天
	1年
★AAPL $245.29 +7.44 +3.13% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $250.00 27 $4.25 (+2.44 +134.81% 09-19) 373820 41975 40754 $4.25 $4.15 22.41% 2025-10-17 $260.00 27 $1.45 (+0.87 +150.00% 09-19) 274189 19775 22861 $1.48 $1.41 21.89% 2025-10-10 $250.00 20 $3.38 (+2.11 +166.14% 09-19) 206002 32734 18343 $3.40 $3.30 22.06% 2025-10-17 $300.00 27 $0.03 (+0.01 +50.00% 09-19) 177045 10284 651 $0.03 $0.02 27.34% 2025-10-17 $270.00 27 $0.49 (+0.27 +122.73% 09-19) 164703 5415 4738 $0.49 $0.47 22.62% 2025-10-17 $240.00 27 $9.76 (+4.46 +84.15% 09-19) 145956 35568 18118 $9.75 $9.60 24.33% 2025-10-17 $245.00 27 $6.60 (+3.41 +106.90% 09-19) 110164 22492 15541 $6.65 $6.50 23.19% 2025-10-17 $265.00 27 $0.83 (+0.49 +144.12% 09-19) 102620 6832 2936 $0.84 $0.81 22.07% 2025-10-17 $275.00 27 $0.28 (+0.14 +100.00% 09-19) 96296 4459 2216 $0.29 $0.27 23.29% 2025-10-17 $280.00 27 $0.18 (+0.08 +80.00% 09-19) 87206 4082 1988 $0.18 $0.16 24.12%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $220.00 27 $0.61 (-0.53 -46.49% 09-19) 365623 21734 6355 $0.62 $0.60 27.30% 2025-10-17 $210.00 27 $0.32 (-0.19 -37.25% 09-19) 316953 28501 1369 $0.33 $0.31 31.71% 2025-10-17 $215.00 27 $0.44 (-0.31 -41.33% 09-19) 266749 16133 4518 $0.44 $0.42 29.40% 2025-10-17 $205.00 27 $0.24 (-0.14 -36.84% 09-19) 194019 11950 422 $0.25 $0.24 34.03% 2025-10-17 $200.00 27 $0.20 (-0.08 -28.57% 09-19) 164512 18484 1479 $0.21 $0.18 36.87% 2025-10-17 $225.00 27 $0.90 (-0.87 -49.15% 09-19) 133039 9075 3713 $0.93 $0.90 25.56% 2025-10-17 $230.00 27 $1.39 (-1.38 -49.82% 09-19) 124288 13485 4874 $1.42 $1.37 23.93%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $250.00 34 $4.95 (+2.52 +103.70% 09-19) 44214 5328 7881 $5.00 $4.85 22.62%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $300.00 118 $0.96 (+0.33 +52.38% 09-19) 832531 48995 3898 $0.98 $0.95 22.90% 2025-12-19 $300.00 90 $0.58 (+0.26 +81.25% 09-19) 426206 36908 3000 $0.57 $0.53 23.38% 2026-01-16 $260.00 118 $8.05 (+2.59 +47.44% 09-19) 384473 62482 4465 $8.10 $8.00 24.56% 2026-01-16 $270.00 118 $5.00 (+1.80 +56.25% 09-19) 353766 77806 16877 $5.05 $4.90 23.82% 2026-01-16 $250.00 118 $12.40 (+3.50 +39.33% 09-19) 332325 52221 7206 $12.40 $12.30 25.67% 2026-01-16 $350.00 118 $0.07 (+0.02 +40.00% 09-19) 201702 8414 1624 $0.07 $0.05 24.27% 2025-12-19 $250.00 90 $10.50 (+3.40 +47.89% 09-19) 194335 36102 4091 $10.45 $10.35 25.35% 2025-11-21 $265.00 62 $3.35 (+1.54 +85.08% 09-19) 188816 40922 5691 $3.40 $3.30 24.31% 2025-11-21 $245.00 62 $10.90 (+3.75 +52.45% 09-19) 172308 34927 7002 $10.90 $10.80 26.00%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $195.00 90 $0.98 (-0.39 -28.47% 09-19) 252110 21622 2021 $0.99 $0.95 30.64% 2026-01-16 $210.00 118 $2.65 (-1.05 -28.38% 09-19) 240129 36162 1251 $2.69 $2.60 26.40% 2026-01-16 $200.00 118 $1.72 (-0.70 -28.93% 09-19) 206195 43231 1956 $1.73 $1.60 28.15%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $250.00 181 $17.00 (+4.07 +31.48% 09-19) 77516 13630 1357 $17.05 $16.90 27.49% 2026-03-20 $280.00 181 $6.07 (+1.97 +48.05% 09-19) 75855 13277 1876 $6.05 $5.90 24.82% 2026-06-18 $300.00 271 $5.47 (+1.47 +36.75% 09-19) 58037 13267 2476 $5.65 $5.45 25.10%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $210.00 181 $4.87 (-1.23 -20.16% 09-19) 112240 13449 2423 $4.80 $4.70 26.45% 2026-03-20 $220.00 181 $6.60 (-1.75 -20.96% 09-19) 69823 12145 2413 $6.75 $6.60 25.09%
★META $778.35 -2.10 -0.27% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $850.00 27 $4.05 (-0.80 -16.49% 09-19) 16891 6393 1121 $4.15 $4.00 27.75% 2025-10-17 $800.00 27 $15.16 (-1.79 -10.56% 09-19) 11387 11193 1873 $15.40 $15.00 27.86% 2025-10-17 $820.00 27 $9.17 (-1.13 -10.97% 09-19) 4643 2685 574 $9.35 $9.10 27.61%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $700.00 27 $2.95 (-0.30 -9.23% 09-19) 12657 4632 908 $3.05 $2.90 29.81% 2025-10-17 $450.00 27 $0.06 (+0.00 +0.00% 09-18) 12222 2383 201 $0.10 $0.04 67.97%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $1000.00 118 $7.15 (-0.19 -2.59% 09-19) 20098 9055 939 $7.30 $7.00 33.12%
	1年
★KWEB $41.72 -0.24 -0.57% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $45.00 27 $0.50 (-0.11 -18.03% 09-19) 41538 27997 3430 $0.70 $0.45 39.16% 2025-10-17 $46.00 27 $0.34 (-0.10 -22.73% 09-19) 41295 21711 11343 $0.38 $0.04 35.45% 2025-10-17 $48.00 27 $0.17 (-0.16 -48.48% 09-19) 39721 14246 704 $0.20 $0.09 37.31% 2025-10-17 $42.00 27 $1.36 (-0.23 -14.47% 09-19) 33818 21703 4226 $1.50 $1.23 34.77% 2025-10-17 $43.00 27 $0.95 (-0.19 -16.67% 09-19) 27555 33520 2955 $1.38 $0.95 41.02% 2025-10-17 $41.00 27 $1.27 (-0.83 -39.52% 09-19) 13413 34818 216 $2.05 $1.27 35.82% 2025-10-17 $44.00 27 $0.68 (-0.20 -22.73% 09-19) 11082 13523 17160 $1.89 $0.45 60.01%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $0.61 (-0.02 -3.17% 09-19) 61484 12164 5327 $0.66 $0.55 29.40% 2025-10-17 $38.00 27 $0.20 (-0.03 -13.04% 09-19) 60771 48522 909 $0.38 $0.14 35.65% 2025-10-17 $39.00 27 $0.36 (-0.01 -2.70% 09-19) 48371 23290 1075 $0.45 $0.30 31.15% 2025-10-17 $41.00 27 $0.99 (+0.03 +3.13% 09-19) 6627 2004 656 $1.02 $0.87 29.03%
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $28.00 118 $0.08 (+0.00 +0.00% 09-09) 142871 24750 7001 $0.16 $0.04 41.70%
	1年
★FXI $40.94 -0.15 -0.35% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $42.00 27 $0.73 (-0.07 -8.75% 09-19) 823777 181636 16302 $0.79 $0.72 26.86% 2025-10-17 $45.00 27 $0.21 (-0.01 -4.55% 09-19) 656100 108405 405 $0.21 $0.17 28.86% 2025-10-17 $44.00 27 $0.30 (-0.04 -11.76% 09-19) 127679 33294 5795 $0.30 $0.20 27.15% 2025-10-17 $43.00 27 $0.48 (-0.05 -9.43% 09-19) 110420 34350 1053 $0.52 $0.43 27.59%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $0.59 (+0.02 +3.51% 09-19) 22052 11043 938 $0.65 $0.48 23.10% 2025-10-17 $41.00 27 $1.04 (+0.04 +4.00% 09-19) 10427 9274 1537 $1.18 $0.82 24.85%
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $41.00 41 $1.30 (+0.00 +0.00% 09-18) 66851 8921 8570 $1.36 $1.24 23.63%
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $37.00 90 $0.61 (+0.00 +0.00% 09-18) 396696 101249 10500 $0.69 $0.55 26.88%
	1年
★UNH $336.61 +1.78 +0.53% 09-19 15:59 关注	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $400.00 27 $1.15 (+0.00 +0.00% 09-19) 81498 11227 2174 $1.15 $1.10 40.11% 2025-10-17 $350.00 27 $8.20 (+0.35 +4.46% 09-19) 26275 8231 4355 $8.30 $8.10 36.16% 2025-10-17 $340.00 27 $12.20 (+0.50 +4.27% 09-19) 9945 6177 1757 $12.20 $11.90 36.26% 2025-10-17 $370.00 27 $3.55 (-0.04 -1.11% 09-19) 9568 4432 2338 $3.80 $3.50 37.51% 2025-10-17 $380.00 27 $2.46 (+0.07 +2.93% 09-19) 8091 7411 1332 $2.55 $2.17 38.34% 2025-10-17 $360.00 27 $5.45 (+0.15 +2.83% 09-19) 4753 4343 1602 $5.90 $5.40 37.58% 2025-10-17 $320.00 27 $24.30 (+1.55 +6.81% 09-19) 2752 8266 232 $24.25 $23.30 39.00%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $200.00 27 $0.04 (-0.01 -20.00% 09-19) 37584 4372 274 $0.05 $0.02 65.63% 2025-10-17 $300.00 27 $2.10 (-0.23 -9.87% 09-19) 11660 6824 740 $2.21 $2.00 36.83% 2025-10-17 $280.00 27 $0.78 (-0.21 -21.21% 09-19) 10653 5655 316 $0.87 $0.70 41.38% 2025-10-17 $320.00 27 $5.48 (-1.02 -15.69% 09-19) 3788 3822 581 $5.85 $5.45 33.76%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $500.00 118 $1.58 (+0.02 +1.28% 09-19) 73669 15312 949 $1.65 $1.52 40.17% 2026-01-16 $400.00 118 $9.80 (+0.68 +7.46% 09-19) 54180 33090 1837 $10.00 $9.60 38.43%
	1年
^SPX $6662.84 +31.67 +0.48% 09-19 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $6700.00 27 $77.62 (+11.50 +17.39% 09-19) 8510 24937 5240 $77.10 $75.80 12.49% 2025-10-17 $6750.00 27 $53.02 (+8.41 +18.85% 09-19) 5093 14254 2696 $52.70 $51.50 11.80% 2025-10-17 $7025.00 27 $3.69 (+0.54 +17.14% 09-19) 2265 3230 266 $3.60 $3.10 10.84% 2025-10-17 $6725.00 27 $64.69 (+9.64 +17.51% 09-19) 1934 3002 2333 $64.20 $62.90 12.13%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5000.00 27 $1.55 (-0.40 -20.51% 09-19) 103328 106541 7480 $1.75 $1.40 42.11% 2025-10-17 $6200.00 27 $13.85 (-2.45 -15.03% 09-19) 18889 26914 4926 $14.30 $13.70 19.06% 2025-10-07 $5550.00 17 $2.00 (-0.15 -6.98% 09-19) 17787 10028 2309 $1.65 $1.40 34.56% 2025-10-17 $5800.00 27 $5.61 (-1.07 -16.02% 09-19) 17047 23036 2548 $5.90 $5.40 26.67% 2025-10-17 $5500.00 27 $3.52 (-0.71 -16.78% 09-19) 16769 24044 1913 $3.80 $3.30 32.73% 2025-10-17 $5400.00 27 $3.00 (-0.67 -18.26% 09-19) 14003 16541 2113 $3.30 $2.85 34.71% 2025-10-17 $5900.00 27 $6.64 (-1.36 -17.00% 09-19) 12047 23740 324 $7.00 $6.40 24.66%
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $5000.00 41 $3.30 (-0.30 -8.33% 09-19) 24247 17966 2037 $3.50 $3.20 37.80% 2025-10-31 $5300.00 41 $5.10 (-0.71 -12.22% 09-19) 18322 5064 6003 $5.20 $4.90 32.83% 2025-10-31 $6000.00 41 $16.30 (-2.23 -12.03% 09-19) 16159 14943 2264 $16.70 $16.30 21.64% 2025-10-24 $5150.00 34 $3.30 (-0.17 -4.90% 09-19) 16141 5012 5000 $3.10 $2.80 36.92%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $6000.00 90 $763.90 (+24.90 +3.37% 09-19) 48994 240295 17204 $762.90 $760.10 26.01% 2025-12-19 $7000.00 90 $58.30 (+7.80 +15.45% 09-19) 27331 47911 3767 $58.00 $57.00 12.98% 2026-01-16 $7900.00 118 $1.95 (+0.15 +8.33% 09-19) 20966 10773 1506 $2.10 $1.75 13.01% 2025-12-31 $7000.00 102 $68.70 (+7.85 +12.90% 09-19) 14081 18727 957 $68.60 $67.80 13.16% 2026-01-16 $6000.00 118 $801.23 (+13.75 +1.75% 09-19) 10458 59742 2571 $801.90 $798.10 26.35%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $6000.00 90 $49.15 (-2.50 -4.84% 09-19) 184264 260678 18453 $49.90 $49.10 20.21% 2026-01-16 $5000.00 118 $19.63 (+0.21 +1.08% 09-19) 71767 65697 2711 $20.00 $19.40 30.17% 2025-12-19 $3100.00 90 $1.50 (-0.10 -6.25% 09-19) 53865 28357 3012 $1.65 $1.35 57.06% 2026-01-16 $6000.00 118 $66.83 (-1.67 -2.44% 09-19) 46973 63925 3065 $67.30 $66.40 19.65%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $6000.00 181 $106.40 (-1.27 -1.18% 09-19) 42541 75821 2525 $107.60 $106.00 19.15%
FUBO $4.35 -0.02 -0.46% 09-19 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $4.50 27 $0.37 (-0.01 -2.63% 09-19) 122666 5493 2903 $0.39 $0.37 91.02% 2025-10-17 $5.00 27 $0.26 (+0.01 +4.00% 09-19) 79029 4060 1647 $0.26 $0.24 97.66% 2025-10-10 $4.50 20 $0.31 (+0.01 +3.33% 09-19) 71686 3272 1670 $0.33 $0.31 90.23% 2025-10-17 $4.00 27 $0.55 (-0.08 -12.70% 09-19) 57409 4313 612 $0.60 $0.58 83.59%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $4.00 118 $0.98 (-0.02 -2.00% 09-19) 378843 22721 976 $1.01 $0.98 85.55%
	1年
KSS $17.25 -0.16 -0.92% 09-19 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $17.50 27 $1.12 (-0.25 -18.25% 09-19) 6348 4572 308 $1.48 $1.24 75.68%
	60天
	180天
	1年
WOLF $2.23 -0.24 -9.72% 09-19 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.00 27 $0.40 (-0.23 -36.51% 09-19) 336934 60597 17350 $0.47 $0.39 127.34% 2025-10-17 $3.50 27 $0.16 (-0.10 -38.46% 09-19) 152046 28893 4994 $0.22 $0.15 199.61% 2025-10-17 $3.00 27 $0.21 (-0.09 -30.00% 09-19) 124725 19872 3956 $0.25 $0.19 178.91% 2025-10-17 $1.50 27 $0.72 (-0.45 -38.46% 09-19) 77352 7747 1100 $0.74 $0.71 87.50% 2025-10-17 $2.50 27 $0.27 (-0.11 -28.95% 09-19) 56292 11929 1321 $0.32 $0.25 153.91% 2025-10-17 $1.00 27 $1.19 (-0.34 -22.22% 09-19) 21227 3868 1678 $1.31 $1.21 203.13% 2025-10-17 $5.00 27 $0.09 (-0.09 -50.00% 09-19) 10324 3669 345 $0.17 $0.05 232.03% 2025-10-17 $4.00 27 $0.14 (-0.06 -30.00% 09-19) 7682 5819 1018 $0.41 $0.10 260.16%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $1.00 27 $0.35 (-0.04 -10.26% 09-19) 885685 144426 14019 $0.38 $0.33 525.00% 2025-10-10 $1.00 20 $0.31 (-0.02 -6.06% 09-19) 787044 31682 8909 $0.32 $0.31 560.94% 2025-10-17 $0.50 27 $0.08 (+0.00 +0.00% 09-19) 359655 20386 1539 $0.09 $0.08 481.25% 2025-10-17 $2.00 27 $1.23 (+0.03 +2.50% 09-19) 181075 17696 5350 $1.26 $1.22 649.22% 2025-10-17 $1.50 27 $0.77 (-0.11 -12.50% 09-19) 126314 36786 4084 $0.80 $0.70 578.13% 2025-10-17 $2.50 27 $1.75 (+0.03 +1.74% 09-19) 105789 31649 1549 $1.79 $1.70 705.47% 2025-10-17 $3.00 27 $2.23 (+0.05 +2.29% 09-19) 99354 12248 3267 $2.24 $2.19 728.13% 2025-10-10 $0.50 20 $0.05 (+0.00 +0.00% 09-19) 42089 3166 447 $0.06 $0.04 468.75% 2025-10-10 $1.50 20 $0.70 (-0.03 -4.11% 09-19) 24227 3404 1310 $0.73 $0.66 620.31% 2025-10-10 $2.00 20 $1.14 (+0.02 +1.79% 09-19) 9918 2334 1692 $1.18 $1.00 640.63%
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $0.50 34 $0.09 (+0.01 +12.50% 09-19) 117954 4250 3210 $0.10 $0.08 440.63% 2025-10-24 $1.00 34 $0.39 (-0.02 -4.88% 09-19) 111071 7365 1469 $0.40 $0.38 500.00%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $3.00 118 $0.25 (-0.09 -26.47% 09-19) 495401 14028 2189 $0.26 $0.25 94.92% 2026-01-16 $2.00 118 $0.48 (-0.16 -25.00% 09-19) 120546 11611 2494 $0.49 $0.43 69.14%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $0.50 118 $0.19 (+0.03 +18.75% 09-19) 573054 16339 2322 $0.18 $0.17 317.19% 2026-01-16 $2.00 118 $1.50 (+0.09 +6.38% 09-19) 403755 61273 1223 $1.50 $1.41 394.53% 2026-01-16 $1.00 118 $0.55 (+0.01 +1.85% 09-19) 388945 29050 1456 $0.55 $0.51 340.63%
	1年
NU $16.17 +0.17 +1.09% 09-19 15:59 IMPLIED_VOLATALITY	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $17.00 27 $0.28 (+0.05 +21.74% 09-19) 174610 14991 3553 $0.30 $0.27 33.79% 2025-10-17 $16.00 27 $0.73 (+0.12 +19.67% 09-19) 169012 20687 792 $0.72 $0.69 34.96% 2025-10-17 $15.00 27 $1.42 (+0.16 +12.70% 09-19) 90031 15491 1078 $1.43 $1.38 39.65% 2025-10-17 $12.00 27 $4.23 (+0.08 +1.93% 09-19) 20031 5931 606 $4.30 $4.20 70.31%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 27 $0.18 (-0.04 -18.18% 09-19) 87760 10810 382 $0.19 $0.16 34.38% 2025-10-17 $16.00 27 $0.47 (-0.10 -17.54% 09-19) 68819 4369 1077 $0.49 $0.47 31.54%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 118 $0.37 (+0.04 +12.12% 09-19) 1465548 65927 2822 $0.38 $0.36 39.55% 2026-01-16 $15.00 118 $2.18 (+0.15 +7.39% 09-19) 1213577 109759 3597 $2.20 $2.15 43.46% 2026-01-16 $18.00 118 $0.79 (+0.10 +14.49% 09-19) 976753 59306 1157 $0.80 $0.77 39.65% 2026-01-16 $17.00 118 $1.14 (+0.10 +9.62% 09-19) 922161 67833 5405 $1.15 $1.11 40.43%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $12.00 118 $0.16 (-0.02 -11.11% 09-19) 390666 27174 5218 $0.20 $0.16 43.75%
	1年
HYG $81.25 +0.02 +0.02% 09-19 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $81.00 27 $0.40 (-0.05 -11.11% 09-19) 433963 170903 7349 $0.47 $0.35 3.54%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $79.00 27 $0.11 (+0.00 +0.00% 09-19) 4654349 455488 4263 $0.13 $0.11 8.89% 2025-10-17 $80.00 27 $0.18 (+0.02 +12.50% 09-19) 1807990 436535 19541 $0.21 $0.14 7.23% 2025-10-17 $81.00 27 $0.37 (+0.04 +12.12% 09-19) 201987 86954 6017 $0.44 $0.30 6.15% 2025-10-17 $78.00 27 $0.10 (+0.02 +25.00% 09-19) 116475 213255 10105 $0.69 $0.09 21.09%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $81.00 62 $0.60 (+0.03 +5.26% 09-19) 165893 95441 1092 $0.71 $0.47 4.20%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $75.00 90 $0.17 (+0.02 +13.33% 09-19) 917737 274623 56682 $0.27 $0.09 13.01% 2025-12-19 $77.00 90 $0.23 (-0.06 -20.69% 09-19) 728792 183599 6277 $0.23 $0.10 9.33% 2025-12-19 $78.00 90 $0.32 (+0.08 +33.33% 09-19) 484783 249528 12700 $0.58 $0.30 10.96% 2025-12-19 $76.00 90 $0.18 (-0.03 -14.29% 09-19) 360544 315814 5482 $0.49 $0.02 13.87% 2025-11-21 $75.00 62 $0.10 (+0.00 +0.00% 09-19) 153451 84576 1101 $0.32 $0.09 16.38%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $72.00 181 $0.33 (+0.00 +0.00% 09-17) 42848 15945 2181 $0.40 $0.07 13.93% 2026-06-18 $77.00 271 $1.25 (+0.00 +0.00% 09-09) 32260 30002 30000 $1.23 $0.31 10.53% 2026-03-20 $80.00 181 $1.32 (+0.00 +0.00% 09-18) 6813 29081 1288 $5.00 $1.15 24.66%
JD $35.09 -0.28 -0.79% 09-19 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $0.62 (-0.16 -20.51% 09-19) 979884 27703 16124 $0.63 $0.62 54.30% 2025-10-17 $37.00 27 $1.17 (-0.19 -13.97% 09-19) 777019 71209 13883 $1.17 $1.14 48.78% 2025-10-17 $35.00 27 $1.82 (-0.25 -12.08% 09-19) 314211 44917 12171 $1.86 $1.80 45.95% 2025-10-17 $36.00 27 $1.46 (-0.22 -13.10% 09-19) 277613 31408 6369 $1.46 $1.42 46.97% 2025-10-17 $38.00 27 $0.93 (-0.17 -15.45% 09-19) 101202 10293 5709 $0.93 $0.87 50.29% 2025-10-17 $34.00 27 $2.32 (-0.28 -10.77% 09-19) 69861 13753 2090 $2.34 $2.27 44.68% 2025-10-17 $45.00 27 $0.29 (-0.08 -21.62% 09-19) 30357 6402 292 $0.29 $0.23 63.09% 2025-10-17 $39.00 27 $0.76 (-0.17 -18.28% 09-19) 30074 6028 424 $0.78 $0.72 52.00%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $32.00 27 $0.43 (-0.01 -2.27% 09-19) 61587 9622 2035 $0.45 $0.39 40.43% 2025-10-17 $34.00 27 $1.08 (+0.01 +0.93% 09-19) 50503 7113 559 $1.10 $1.06 40.97% 2025-10-17 $31.00 27 $0.26 (-0.02 -7.14% 09-19) 42139 8715 479 $0.28 $0.22 41.31% 2025-10-17 $33.00 27 $0.70 (-0.01 -1.41% 09-19) 38662 5784 2492 $0.73 $0.65 40.77% 2025-10-17 $35.00 27 $1.59 (+0.04 +2.58% 09-19) 24651 3026 464 $1.60 $1.56 41.90%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $40.00 41 $0.92 (-0.17 -15.60% 09-19) 40067 4189 1468 $0.95 $0.90 52.59%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $40.00 118 $2.52 (-0.20 -7.35% 09-19) 4697702 338080 41543 $2.55 $2.51 53.47% 2026-01-16 $35.00 118 $4.03 (-0.22 -5.18% 09-19) 584002 50878 5367 $4.05 $4.00 50.05% 2026-01-16 $50.00 118 $1.14 (-0.15 -11.63% 09-19) 435501 17240 5243 $1.14 $1.12 60.06% 2025-12-19 $40.00 90 $2.07 (-0.24 -10.39% 09-19) 352823 33531 6658 $2.10 $2.05 54.27% 2026-01-16 $45.00 118 $1.65 (-0.22 -11.76% 09-19) 258494 22818 1817 $1.65 $1.60 56.45% 2025-11-21 $40.00 62 $1.62 (-0.21 -11.48% 09-19) 251962 13272 3284 $1.61 $1.59 56.35% 2026-01-16 $37.50 118 $3.17 (-0.20 -5.93% 09-19) 160509 24867 4146 $3.20 $3.10 51.29%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $30.00 90 $0.97 (+0.01 +1.04% 09-19) 189844 21076 4148 $0.98 $0.92 43.56% 2026-01-16 $35.00 118 $3.35 (+0.01 +0.30% 09-19) 90520 14547 1358 $3.45 $3.35 43.77% 2025-12-19 $35.00 90 $3.00 (-0.05 -1.64% 09-19) 67084 11781 2212 $3.10 $3.00 44.97%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $40.00 181 $3.35 (-0.23 -6.42% 09-19) 705203 45345 15017 $3.40 $3.35 52.03%
KVUE $18.35 +0.26 +1.44% 09-19 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $22.00 27 $0.23 (+0.10 +76.92% 09-19) 601102 43712 15615 $0.20 $0.17 55.08% 2025-10-17 $20.00 27 $0.47 (+0.17 +56.67% 09-19) 185764 32936 4461 $0.50 $0.44 51.47% 2025-10-17 $21.00 27 $0.30 (+0.14 +87.50% 09-19) 173724 18551 9422 $0.32 $0.26 52.93% 2025-10-17 $19.00 27 $0.93 (+0.37 +66.07% 09-19) 137983 49009 8564 $0.82 $0.68 53.32% 2025-10-17 $18.00 27 $1.23 (+0.25 +25.51% 09-19) 45674 2130 6917 $1.28 $1.17 51.27% 2025-10-17 $23.00 27 $0.14 (+0.08 +133.33% 09-19) 31305 20380 210 $0.25 $0.06 60.94%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $18.00 27 $0.76 (-0.02 -2.56% 09-19) 172448 32210 977 $0.80 $0.75 47.07% 2025-10-17 $15.00 27 $0.11 (+0.00 +0.00% 09-19) 154894 24551 542 $0.15 $0.11 56.45% 2025-10-17 $17.00 27 $0.42 (+0.02 +5.00% 09-19) 24864 6673 337 $0.44 $0.36 48.63% 2025-10-17 $19.00 27 $1.33 (+0.01 +0.76% 09-19) 9875 5319 824 $1.50 $1.29 54.39%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $23.00 62 $0.27 (+0.09 +50.00% 09-19) 4618455 276889 35044 $0.28 $0.26 48.63% 2025-11-21 $24.00 62 $0.17 (+0.05 +41.67% 09-19) 2082366 137971 5978 $0.19 $0.17 48.93% 2025-11-21 $19.00 62 $1.15 (+0.27 +30.68% 09-19) 468117 36484 21804 $1.20 $1.15 48.39%
	1年
PCG $14.91 +0.02 +0.13% 09-19 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $16.00 27 $0.25 (+0.02 +8.70% 09-19) 876570 174243 459 $0.25 $0.20 37.79% 2025-10-17 $19.00 27 $0.05 (+0.01 +25.00% 09-19) 691415 113892 576 $0.07 $0.03 51.95% 2025-10-17 $18.00 27 $0.06 (+0.00 +0.00% 09-19) 628577 83304 217 $0.08 $0.05 47.66% 2025-10-17 $15.00 27 $0.60 (+0.03 +5.26% 09-19) 162453 9845 2743 $0.60 $0.58 38.28%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 27 $0.64 (-0.02 -3.03% 09-19) 96585 15169 398 $0.67 $0.63 37.11% 2025-10-17 $14.00 27 $0.27 (+0.02 +8.00% 09-19) 43257 5266 215 $0.28 $0.25 39.06%
	60天
	180天
	1年
^VIX $15.45 -0.25 -1.59% 09-19 16:14 OPEN_INTEREST	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-22 $40.00 32 $0.38 (+0.03 +8.57% 09-19) 221407 122092 3250 $0.47 $0.30 201.17% 2025-10-22 $20.00 32 $1.24 (-0.05 -3.88% 09-19) 204759 171997 21092 $1.44 $1.12 142.09% 2025-10-22 $25.00 32 $0.76 (+0.00 +0.00% 09-19) 120627 208091 29403 $1.29 $0.60 169.43% 2025-10-22 $60.00 32 $0.19 (+0.00 +0.00% 09-19) 102497 192779 1586 $0.69 $0.11 259.18% 2025-10-22 $35.00 32 $0.45 (+0.01 +2.27% 09-19) 93098 267620 623 $0.96 $0.08 194.92% 2025-10-22 $55.00 32 $0.21 (-0.01 -4.55% 09-19) 53275 74669 4490 $0.64 $0.16 247.46%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-22 $16.00 32 $0.65 (-0.01 -1.52% 09-19) 164671 134764 1889 $0.81 $0.56 25.39% 2025-10-22 $18.00 32 $1.95 (-0.01 -0.51% 09-19) 112072 181847 4898 $2.12 $1.60 0.00% 2025-10-22 $17.00 32 $1.25 (+0.00 +0.00% 09-19) 100477 107441 1547 $1.41 $1.08 0.00% 2025-10-22 $15.50 32 $0.41 (-0.06 -12.77% 09-19) 78872 149864 5103 $0.97 $0.35 50.20% 2025-10-22 $20.00 32 $3.53 (+0.01 +0.28% 09-19) 40671 70936 1341 $3.75 $3.20 0.00% 2025-10-22 $19.00 32 $2.73 (-0.06 -2.15% 09-19) 31551 163608 1043 $2.90 $1.29 0.00% 2025-10-22 $14.50 32 $0.14 (+0.00 +0.00% 09-19) 29071 31498 9507 $0.67 $0.12 59.28% 2025-10-22 $17.50 32 $1.55 (-0.02 -1.27% 09-19) 19893 66137 4198 $2.50 $1.34 60.35%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-17 $60.00 88 $0.48 (+0.02 +4.35% 09-19) 407436 272336 3834 $0.78 $0.43 173.54%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-19 $15.00 60 $0.23 (+0.00 +0.00% 09-19) 474705 177359 2521 $0.34 $0.19 21.39% 2025-11-19 $16.00 60 $0.52 (-0.01 -1.89% 09-19) 105621 47509 2018 $0.66 $0.47 12.01% 2025-12-17 $17.00 88 $1.03 (-0.04 -3.74% 09-19) 98479 38916 2056 $1.21 $1.00 0.00% 2025-12-17 $15.50 88 $0.42 (+0.01 +2.44% 09-19) 54793 46798 10026 $0.57 $0.04 17.77%
	1年
LCID $21.13 +0.63 +3.07% 09-19 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.50 27 $0.11 (-0.02 -15.38% 08-29) 243770 13218 1300 $0.11 $0.10 0.00% 2025-10-17 $3.00 27 $0.06 (-0.01 -14.29% 08-29) 186280 11882 230 $0.06 $0.05 0.00% 2025-10-17 $2.00 27 $0.22 (-0.04 -15.38% 08-29) 60770 3739 1002 $0.24 $0.22 0.00% 2025-10-17 $25.00 27 $0.64 (+0.13 +25.49% 09-19) 14912 2957 224 $0.69 $0.63 79.30%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $1.50 27 $0.04 (-0.01 -20.00% 08-29) 199734 11323 854 $0.05 $0.04 456.25% 2025-10-17 $2.00 27 $0.24 (+0.02 +9.09% 08-29) 90867 9899 950 $0.25 $0.22 554.69%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $2.50 118 $0.24 (-0.02 -7.69% 08-29) 1773561 80813 1485 $0.26 $0.24 0.00% 2026-01-16 $2.00 118 $0.39 (-0.03 -7.14% 08-29) 1202204 165182 1436 $0.47 $0.39 0.00% 2026-01-16 $3.00 118 $0.16 (-0.02 -11.11% 08-29) 1167216 53259 838 $0.18 $0.16 0.00%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $2.00 118 $0.41 (+0.05 +13.89% 08-29) 3912132 239413 1115 $0.44 $0.41 320.70% 2025-11-21 $2.00 62 $0.33 (+0.07 +26.92% 08-29) 1955010 134688 1755 $0.34 $0.32 407.81% 2026-01-16 $1.50 118 $0.16 (+0.01 +6.67% 08-29) 1431860 65327 1042 $0.18 $0.16 289.06%
	1年
INTC $29.56 -1.01 -3.32% 09-19 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $35.00 27 $0.53 (-0.25 -32.05% 09-19) 1591456 47645 47786 $0.54 $0.52 63.28% 2025-10-17 $30.00 27 $1.55 (-0.75 -32.61% 09-19) 427877 40597 13164 $1.57 $1.53 52.34% 2025-10-17 $38.00 27 $0.30 (-0.19 -38.78% 09-19) 384659 13966 10500 $0.31 $0.29 68.75% 2025-10-17 $28.00 27 $2.56 (-0.94 -26.86% 09-19) 232297 22020 3837 $2.55 $2.52 50.20% 2025-10-17 $31.00 27 $1.23 (-0.62 -33.51% 09-19) 172141 16515 5218 $1.23 $1.19 53.91% 2025-10-17 $27.00 27 $3.22 (-0.99 -23.52% 09-19) 166840 29546 1638 $3.25 $3.20 50.98% 2025-10-17 $32.00 27 $0.96 (-0.50 -34.25% 09-19) 144199 6713 5363 $0.98 $0.95 56.10% 2025-10-17 $36.00 27 $0.44 (-0.22 -33.33% 09-19) 118842 10052 2483 $0.45 $0.42 65.14% 2025-10-10 $25.00 20 $4.82 (-0.98 -16.90% 09-19) 94171 34056 203 $4.85 $4.75 57.62% 2025-10-17 $25.00 27 $4.90 (-0.99 -16.81% 09-19) 91302 25521 3410 $4.95 $4.85 56.35%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 27 $0.04 (+0.01 +33.33% 09-19) 545004 31723 1976 $0.04 $0.03 67.97% 2025-10-17 $18.00 27 $0.03 (+0.01 +50.00% 09-19) 342755 22176 289 $0.03 $0.02 79.69% 2025-10-17 $23.00 27 $0.10 (+0.00 +0.00% 09-19) 317773 22136 4132 $0.12 $0.10 57.62% 2025-10-17 $25.00 27 $0.24 (+0.02 +9.09% 09-19) 304950 10642 4152 $0.24 $0.23 51.17% 2025-10-17 $27.00 27 $0.57 (+0.02 +3.64% 09-19) 218984 3224 4875 $0.56 $0.55 47.66% 2025-10-17 $24.00 27 $0.15 (+0.00 +0.00% 09-19) 157665 15541 2349 $0.17 $0.14 53.81% 2025-10-17 $28.00 27 $0.87 (+0.04 +4.82% 09-19) 156469 4156 7160 $0.89 $0.86 48.05% 2025-10-17 $19.00 27 $0.03 (+0.00 +0.00% 09-19) 146580 18648 384 $0.05 $0.02 75.78% 2025-10-17 $22.00 27 $0.08 (+0.01 +14.29% 09-19) 142404 18127 2403 $0.09 $0.05 60.16% 2025-10-17 $30.00 27 $1.88 (+0.25 +15.34% 09-19) 137580 4379 5985 $1.89 $1.86 49.95%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $60.00 118 $0.26 (-0.02 -7.14% 09-19) 2964585 225550 3364 $0.28 $0.24 69.92% 2026-01-16 $50.00 118 $0.47 (-0.06 -11.32% 09-19) 1684612 76938 1077 $0.48 $0.46 63.77% 2026-01-16 $35.00 118 $1.85 (-0.41 -18.14% 09-19) 1352744 97457 11768 $1.87 $1.83 54.35% 2026-01-16 $40.00 118 $1.09 (-0.19 -14.84% 09-19) 1223808 65174 18560 $1.10 $1.07 57.23% 2026-01-16 $30.00 118 $3.35 (-0.65 -16.25% 09-19) 1143149 99728 10248 $3.35 $3.30 52.00% 2026-01-16 $45.00 118 $0.69 (-0.10 -12.66% 09-19) 938480 41938 2330 $0.70 $0.68 60.50% 2026-01-16 $37.00 118 $1.47 (-0.27 -15.52% 09-19) 718687 43502 1104 $1.49 $1.46 55.32% 2026-01-16 $75.00 118 $0.12 (-0.02 -14.29% 09-19) 683016 36147 10784 $0.14 $0.11 76.56% 2025-12-19 $30.00 90 $2.98 (-0.67 -18.36% 09-19) 454322 36236 6845 $3.00 $2.96 53.54%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $18.00 118 $0.16 (-0.01 -5.88% 09-19) 1180073 71746 1220 $0.18 $0.15 54.10% 2026-01-16 $20.00 118 $0.28 (+0.00 +0.00% 09-19) 947416 57148 1828 $0.30 $0.27 50.49% 2026-01-16 $23.00 118 $0.65 (+0.02 +3.17% 09-19) 576077 34675 1250 $0.68 $0.65 47.51% 2026-01-16 $25.00 118 $1.14 (+0.06 +5.56% 09-19) 562498 41723 2648 $1.15 $1.11 46.36% 2025-11-21 $25.00 62 $0.65 (-0.04 -5.80% 09-19) 492261 8231 28265 $0.67 $0.64 49.76%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $30.00 271 $5.10 (-0.64 -11.15% 09-19) 425691 28244 1219 $5.10 $5.05 51.81% 2026-03-20 $30.00 181 $4.19 (-0.63 -13.07% 09-19) 306965 20014 4053 $4.20 $4.15 52.37%
GME $26.06 +0.18 +0.70% 09-19 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 27 $0.61 (-0.02 -3.17% 09-19) 527833 46376 2746 $0.62 $0.60 63.09% 2025-10-17 $60.00 27 $0.15 (+0.02 +15.38% 09-19) 377040 20936 1800 $0.15 $0.14 149.02% 2025-10-17 $25.00 27 $2.00 (+0.05 +2.56% 09-19) 183068 31324 2267 $2.03 $1.98 49.71% 2025-10-17 $27.00 27 $1.14 (+0.01 +0.88% 09-19) 65632 6825 1763 $1.15 $1.11 51.86% 2025-10-17 $35.00 27 $0.35 (-0.03 -7.89% 09-19) 58168 10887 320 $0.37 $0.32 82.62% 2025-10-17 $26.00 27 $1.49 (-0.02 -1.32% 09-19) 44285 8357 847 $1.51 $1.45 50.20% 2025-10-17 $40.00 27 $0.29 (+0.01 +3.57% 09-19) 41698 7614 311 $0.31 $0.26 102.54% 2025-10-17 $28.00 27 $0.94 (+0.05 +5.62% 09-19) 37902 8614 640 $0.93 $0.86 55.47%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 27 $0.87 (-0.12 -12.12% 09-19) 33151 6361 589 $0.90 $0.84 47.85% 2025-10-17 $23.00 27 $0.35 (-0.05 -12.50% 09-19) 27773 3555 857 $0.37 $0.32 50.98% 2025-10-17 $24.00 27 $0.54 (-0.07 -11.48% 09-19) 19697 3763 357 $0.57 $0.51 48.54% 2025-10-17 $26.00 27 $1.35 (-0.16 -10.60% 09-19) 14974 2224 1400 $1.43 $1.33 50.24% 2025-10-17 $19.00 27 $0.10 (+0.03 +42.86% 09-19) 6866 2454 910 $0.29 $0.10 81.45%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $30.00 118 $2.19 (+0.04 +1.86% 09-19) 362951 43981 1036 $2.20 $2.13 59.77% 2026-01-16 $20.00 118 $7.06 (+0.11 +1.58% 09-19) 70762 31290 4412 $7.20 $6.90 59.62%
	1年
IWM $242.94 -1.86 -0.76% 09-19 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $250.00 27 $2.76 (-0.98 -26.20% 09-19) 1238510 50834 13600 $2.78 $2.77 20.22% 2025-10-17 $255.00 27 $1.52 (-0.68 -30.91% 09-19) 710066 53201 7631 $1.54 $1.52 20.08% 2025-10-17 $245.00 27 $4.75 (-1.31 -21.62% 09-19) 368974 26526 9716 $4.78 $4.75 20.90% 2025-10-17 $265.00 27 $0.39 (-0.26 -40.00% 09-19) 330395 20554 631 $0.41 $0.40 20.29% 2025-10-17 $260.00 27 $0.79 (-0.45 -36.29% 09-19) 193013 11354 3406 $0.80 $0.78 20.04% 2025-10-17 $257.00 27 $1.20 (-0.55 -31.43% 09-19) 144646 13067 599 $1.19 $1.17 20.03% 2025-10-17 $240.00 27 $7.54 (-1.62 -17.69% 09-19) 130174 39784 1546 $7.60 $7.51 22.06% 2025-10-17 $253.00 27 $1.94 (-0.90 -31.69% 09-19) 112579 13256 752 $1.97 $1.94 20.14% 2025-10-17 $259.00 27 $0.93 (-0.10 -9.71% 09-19) 94483 8613 358 $0.92 $0.90 20.07%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $231.00 27 $1.61 (+0.16 +11.03% 09-19) 2114947 94050 80547 $1.62 $1.59 21.49% 2025-10-17 $230.00 27 $1.46 (+0.11 +8.15% 09-19) 2042217 114560 67601 $1.47 $1.44 21.77% 2025-10-17 $233.00 27 $1.93 (+0.14 +7.82% 09-19) 1942402 78982 77145 $1.96 $1.93 20.89% 2025-10-17 $225.00 27 $0.87 (+0.07 +8.75% 09-19) 1478103 101895 19678 $0.90 $0.88 23.19% 2025-10-17 $213.00 27 $0.30 (+0.01 +3.45% 09-19) 1145579 39490 32172 $0.33 $0.31 27.61% 2025-10-17 $215.00 27 $0.33 (+0.00 +0.00% 09-19) 1001473 97520 1126 $0.38 $0.36 26.76% 2025-10-17 $228.00 27 $1.19 (+0.09 +8.18% 09-19) 954239 94577 363 $1.21 $1.19 22.34% 2025-10-17 $238.00 27 $3.13 (+0.30 +10.60% 09-19) 915060 8615 48597 $3.15 $3.12 19.50% 2025-10-17 $220.00 27 $0.57 (+0.05 +9.62% 09-19) 900720 89043 441 $0.57 $0.55 24.85%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $300.00 118 $0.64 (-0.17 -20.99% 09-19) 578901 42207 4098 $0.67 $0.63 22.02% 2025-12-19 $270.00 90 $2.32 (-0.48 -17.14% 09-19) 495787 63468 940 $2.30 $2.24 21.17% 2025-12-19 $250.00 90 $7.66 (-1.24 -13.93% 09-19) 375076 31936 11433 $7.73 $7.68 22.05% 2025-11-21 $250.00 62 $5.81 (-1.17 -16.76% 09-19) 317934 32467 3498 $5.85 $5.81 21.68% 2025-12-19 $255.00 90 $5.77 (-1.08 -15.77% 09-19) 200523 32096 1555 $5.83 $5.75 21.65% 2025-12-19 $265.00 90 $3.21 (-0.70 -17.90% 09-19) 190868 19662 10113 $3.17 $3.10 21.23%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $225.00 62 $2.54 (+0.07 +2.83% 09-19) 1068908 28565 53375 $2.57 $2.54 22.49% 2025-11-21 $215.00 62 $1.44 (+0.10 +7.46% 09-19) 881011 17616 48428 $1.44 $1.41 25.06% 2025-12-19 $170.00 90 $0.44 (+0.02 +4.76% 09-19) 762755 68409 2602 $0.45 $0.41 37.87%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $270.00 181 $5.61 (-0.66 -10.53% 09-19) 134333 12980 4080 $5.65 $5.57 21.53%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $175.00 181 $1.24 (+0.00 +0.00% 09-18) 750851 57844 5000 $1.30 $1.24 30.81% 2026-03-20 $215.00 181 $4.79 (+0.29 +6.44% 09-19) 364183 31981 3518 $4.80 $4.73 22.88%
VALE $10.87 +0.02 +0.23% 09-19 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.00 27 $0.04 (-0.02 -33.33% 09-19) 565109 34195 1491 $0.05 $0.04 28.91% 2025-10-17 $11.00 27 $0.25 (+0.00 +0.00% 09-19) 128644 5872 1159 $0.26 $0.25 26.47%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $11.00 27 $0.33 (-0.03 -8.33% 09-19) 33136 2007 560 $0.35 $0.33 22.27%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $12.00 90 $0.23 (+0.01 +4.55% 09-19) 4748133 132909 50417 $0.23 $0.22 28.32% 2026-01-16 $12.00 118 $0.27 (+0.00 +0.00% 09-19) 989528 75432 847 $0.30 $0.26 28.13% 2026-01-16 $8.00 118 $3.00 (+0.04 +1.35% 09-19) 96678 15776 1002 $3.05 $2.95 49.61%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $12.00 118 $1.32 (+0.00 +0.00% 09-19) 249540 66738 4035 $1.37 $1.20 24.81%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $12.00 271 $0.64 (+0.02 +3.23% 09-19) 248568 29258 10103 $0.64 $0.54 28.47%
NIO $7.37 09-19 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $8.00 27 $0.46 (-0.01 -2.13% 09-19) 1004825 38202 12337 $0.47 $0.46 85.55% 2025-10-17 $9.00 27 $0.26 (-0.01 -3.70% 09-19) 601616 35755 10460 $0.27 $0.25 91.02% 2025-10-17 $7.00 27 $0.83 (-0.02 -2.35% 09-19) 207014 20917 2865 $0.85 $0.82 78.52% 2025-10-17 $10.00 27 $0.17 (-0.01 -5.56% 09-19) 153156 13484 785 $0.17 $0.15 98.05% 2025-10-10 $8.00 20 $0.38 (-0.02 -5.00% 09-19) 57354 2153 716 $0.38 $0.37 85.55% 2025-10-10 $7.00 20 $0.73 (-0.04 -5.19% 09-19) 39034 3618 680 $0.77 $0.74 78.32% 2025-10-10 $6.50 20 $1.03 (-0.06 -5.50% 09-19) 29191 4205 283 $1.09 $1.05 77.34%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $7.00 27 $0.45 (-0.01 -2.17% 09-19) 193272 24162 689 $0.47 $0.44 77.34% 2025-10-17 $5.00 27 $0.05 (+0.01 +25.00% 09-19) 163606 4519 5075 $0.05 $0.03 89.06% 2025-10-17 $6.00 27 $0.14 (+0.00 +0.00% 09-19) 142343 9493 2032 $0.14 $0.12 76.56% 2025-10-17 $5.50 27 $0.06 (-0.01 -14.29% 09-19) 82504 3076 1039 $0.07 $0.06 79.69%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 118 $0.18 (+0.02 +12.50% 09-19) 2461517 112564 1304 $0.18 $0.16 108.79% 2026-01-16 $8.00 118 $1.06 (-0.04 -3.64% 09-19) 2457710 149367 2647 $1.09 $1.06 78.42% 2026-01-16 $10.00 118 $0.65 (-0.04 -5.80% 09-19) 1524243 92280 2308 $0.66 $0.63 83.69% 2026-01-16 $15.00 118 $0.29 (+0.00 +0.00% 09-19) 1228915 55364 2213 $0.29 $0.27 97.85% 2026-01-16 $12.00 118 $0.42 (-0.04 -8.70% 09-19) 576621 34924 846 $0.46 $0.43 90.43% 2026-01-16 $7.00 118 $1.43 (-0.04 -2.72% 09-19) 472866 28469 1014 $1.45 $1.42 76.17%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $5.00 118 $0.25 (-0.01 -3.85% 09-19) 1941157 58292 2347 $0.24 $0.23 72.46%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $15.00 271 $0.71 (-0.05 -6.58% 09-19) 1172515 64964 1582 $0.74 $0.70 87.89% 2026-06-18 $12.00 271 $0.99 (-0.03 -2.94% 09-19) 152814 14642 5755 $0.99 $0.91 82.42%
GRAB $6.39 +0.05 +0.71% 09-19 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $7.00 27 $0.23 (+0.00 +0.00% 09-19) 214665 33560 4017 $0.25 $0.20 62.31% 2025-10-17 $6.00 27 $0.60 (+0.00 +0.00% 09-19) 175547 57729 2845 $0.65 $0.55 53.52% 2025-10-17 $5.50 27 $0.95 (+0.05 +5.56% 09-19) 125394 23420 711 $1.00 $0.95 55.86% 2025-10-10 $6.50 20 $0.30 (+0.02 +7.14% 09-19) 92110 17071 579 $0.30 $0.25 51.95% 2025-10-17 $5.00 27 $1.38 (+0.02 +1.47% 09-19) 44597 15636 307 $1.45 $1.35 71.09% 2025-10-17 $8.00 27 $0.07 (-0.01 -12.50% 09-19) 42663 7492 446 $0.10 $0.05 66.41%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.50 27 $0.07 (-0.02 -22.22% 09-19) 42631 3659 2086 $0.10 $0.05 53.52% 2025-10-17 $6.00 27 $0.20 (-0.05 -20.00% 09-19) 10292 2969 345 $0.25 $0.15 51.95%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $7.00 41 $0.29 (+0.03 +11.54% 09-19) 47819 6016 1219 $0.30 $0.25 57.42%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $7.50 118 $0.49 (-0.01 -2.00% 09-19) 1171369 104279 6587 $0.50 $0.45 58.69% 2026-01-16 $5.00 118 $1.60 (+0.00 +0.00% 09-19) 1050430 95156 2828 $1.65 $1.60 56.45% 2026-01-16 $10.00 118 $0.20 (-0.02 -9.09% 09-19) 678429 61069 2554 $0.25 $0.20 71.48% 2026-01-16 $5.50 118 $1.27 (+0.01 +0.79% 09-19) 456859 41294 1402 $1.30 $1.25 55.27% 2026-01-16 $6.00 118 $1.00 (+0.00 +0.00% 09-19) 361827 57761 6152 $1.05 $0.95 55.96% 2026-01-16 $9.00 118 $0.30 (+0.03 +11.11% 09-19) 183408 16378 937 $0.30 $0.25 65.33%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-04-17 $10.00 209 $0.39 (+0.00 +0.00% 09-19) 223709 26134 10874 $0.40 $0.30 62.70%
XLP $79.36 -0.20 -0.25% 09-19 15:59 OPEN_INTEREST	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $78.00 27 $0.74 (+0.07 +10.45% 09-19) 504555 164619 37568 $0.75 $0.61 15.02% 2025-10-17 $75.00 27 $0.24 (+0.01 +4.35% 09-19) 20142 10764 2005 $0.30 $0.08 18.85% 2025-10-17 $79.00 27 $1.04 (+0.07 +7.22% 09-19) 4709 4487 1037 $1.32 $0.89 16.87%
	60天
	180天
	1年
TIGR $11.16 +0.26 +2.38% 09-19 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 27 $0.20 (+0.02 +11.11% 09-19) 187957 23983 462 $0.23 $0.20 92.58% 2025-10-17 $12.00 27 $0.65 (+0.07 +12.07% 09-19) 85374 8266 1336 $0.67 $0.64 78.91% 2025-10-17 $16.00 27 $0.13 (-0.01 -7.14% 09-19) 80857 11556 823 $0.17 $0.13 95.70% 2025-10-17 $11.00 27 $0.99 (+0.10 +11.24% 09-19) 60314 3548 1926 $1.03 $1.00 75.39% 2025-10-17 $13.00 27 $0.43 (+0.06 +16.22% 09-19) 58664 6772 450 $0.44 $0.41 82.42%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 27 $0.38 (-0.05 -11.63% 09-19) 50221 5554 1207 $0.39 $0.35 69.14%
	60天
	180天
	1年
SNAP $8.16 -0.28 -3.32% 09-19 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 27 $0.12 (-0.04 -25.00% 09-19) 1782725 71960 20095 $0.12 $0.11 65.63% 2025-10-17 $9.00 27 $0.24 (-0.10 -29.41% 09-19) 1368679 45197 19735 $0.25 $0.24 58.98% 2025-10-17 $8.00 27 $0.59 (-0.20 -25.32% 09-19) 781094 39662 5319 $0.59 $0.58 55.08% 2025-10-17 $11.00 27 $0.07 (-0.01 -12.50% 09-19) 364624 20785 1510 $0.07 $0.06 73.44% 2025-10-17 $12.00 27 $0.04 (-0.01 -20.00% 09-19) 269844 16725 542 $0.05 $0.04 82.03% 2025-10-10 $10.00 20 $0.08 (-0.04 -33.33% 09-19) 248740 14751 785 $0.09 $0.08 68.75% 2025-10-17 $7.00 27 $1.27 (-0.28 -18.06% 09-19) 113392 17531 3826 $1.31 $1.25 58.98%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $8.00 27 $0.39 (+0.08 +25.81% 09-19) 538924 31761 1786 $0.40 $0.39 51.95% 2025-10-17 $7.00 27 $0.09 (+0.01 +12.50% 09-19) 290330 17673 721 $0.09 $0.08 51.95% 2025-10-10 $7.50 20 $0.17 (+0.07 +70.00% 09-19) 260560 14727 1133 $0.15 $0.14 50.78% 2025-10-10 $8.00 20 $0.34 (+0.10 +41.67% 09-19) 175333 14668 1228 $0.34 $0.32 51.17% 2025-10-17 $9.00 27 $1.07 (+0.21 +24.42% 09-19) 24744 5230 233 $1.10 $1.04 57.23%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 118 $0.69 (-0.11 -13.75% 09-19) 716752 30244 5125 $0.70 $0.68 69.34% 2025-12-19 $10.00 90 $0.62 (-0.10 -13.89% 09-19) 544041 38887 1658 $0.63 $0.60 74.32% 2026-01-16 $12.00 118 $0.36 (-0.05 -12.20% 09-19) 482401 28873 1353 $0.37 $0.34 70.22% 2026-01-16 $8.00 118 $1.37 (-0.17 -11.04% 09-19) 283107 16158 2268 $1.38 $1.35 69.92% 2026-01-16 $9.00 118 $0.97 (-0.16 -14.16% 09-19) 264517 11514 1231 $0.98 $0.96 69.24%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $6.00 62 $0.20 (+0.01 +5.26% 09-19) 780406 47127 19311 $0.21 $0.18 75.78% 2025-11-21 $7.00 62 $0.49 (+0.07 +16.67% 09-19) 183210 13212 2926 $0.49 $0.46 75.00%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $13.00 271 $0.80 (-0.08 -9.09% 09-19) 1976585 153440 2650 $0.82 $0.76 70.80% 2026-03-20 $9.00 181 $1.37 (-0.15 -9.87% 09-19) 592874 26133 1953 $1.37 $1.34 72.75% 2026-06-18 $10.00 271 $1.43 (-0.13 -8.33% 09-19) 409741 27048 2413 $1.44 $1.39 72.07% 2026-06-18 $8.00 271 $2.08 (-0.19 -8.37% 09-19) 310587 17120 1214 $2.12 $2.08 73.63%
EWZ $30.92 +0.12 +0.41% 09-19 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $32.00 27 $0.41 (+0.06 +17.14% 09-19) 28313 23509 1250 $0.54 $0.27 27.83% 2025-10-17 $31.00 27 $0.78 (+0.05 +6.85% 09-19) 23458 64473 1524 $1.17 $0.31 34.62% 2025-10-17 $29.00 27 $2.19 (+0.00 +0.00% 09-19) 8102 29203 3226 $2.41 $1.06 35.84% 2025-10-17 $33.00 27 $0.19 (-0.04 -17.39% 09-19) 6812 10713 2513 $0.80 $0.08 45.41% 2025-10-17 $35.00 27 $0.06 (+0.00 +0.00% 09-19) 1852 4534 200 $0.85 $0.05 63.38%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $28.00 27 $0.09 (-0.01 -10.00% 09-19) 481303 43172 2125 $0.10 $0.08 26.95% 2025-10-17 $27.00 27 $0.06 (+0.02 +50.00% 09-19) 273468 51385 1418 $0.09 $0.04 33.40% 2025-10-17 $29.00 27 $0.18 (-0.02 -10.00% 09-19) 214461 30857 5158 $0.23 $0.18 26.07% 2025-10-17 $30.00 27 $0.38 (-0.03 -7.32% 09-19) 26208 3627 692 $0.40 $0.35 22.75%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $32.00 118 $1.22 (+0.00 +0.00% 09-19) 47599 27403 2003 $1.28 $0.90 24.51%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $30.00 118 $1.46 (-0.01 -0.68% 09-19) 73838 55750 3760 $1.67 $1.17 30.23%
	1年
AAL $12.44 -0.14 -1.07% 09-19 15:59 OPEN_INTEREST	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 27 $0.08 (-0.02 -20.00% 09-19) 534850 32705 1265 $0.09 $0.08 50.20% 2025-10-17 $14.00 27 $0.18 (-0.04 -18.18% 09-19) 435449 9185 8505 $0.19 $0.18 48.05% 2025-10-17 $13.00 27 $0.42 (-0.09 -17.65% 09-19) 223559 20074 978 $0.44 $0.42 47.56% 2025-10-17 $12.00 27 $0.94 (-0.07 -6.93% 09-19) 80937 9765 440 $0.92 $0.89 48.83%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.00 27 $0.41 (+0.04 +10.81% 09-19) 452259 28011 917 $0.42 $0.41 45.12% 2025-10-17 $11.00 27 $0.14 (+0.00 +0.00% 09-19) 335345 19631 1168 $0.15 $0.14 47.46% 2025-10-17 $10.00 27 $0.06 (+0.00 +0.00% 09-19) 287865 11750 3189 $0.06 $0.05 53.52% 2025-10-17 $13.00 27 $0.94 (+0.08 +9.30% 09-19) 66220 6755 889 $0.96 $0.93 45.31%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $14.00 62 $0.49 (-0.07 -12.50% 09-19) 1998787 135419 3504 $0.50 $0.48 50.20% 2026-01-16 $15.00 118 $0.53 (-0.04 -7.02% 09-19) 349199 15562 947 $0.54 $0.52 47.36% 2025-12-19 $13.00 90 $0.99 (-0.08 -7.48% 09-19) 262519 13644 1104 $0.99 $0.97 49.02%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $12.00 62 $0.73 (+0.04 +5.80% 09-19) 673660 25134 4748 $0.75 $0.74 46.97% 2025-12-19 $9.00 90 $0.15 (+0.01 +7.14% 09-19) 669224 32902 5021 $0.15 $0.13 51.95% 2025-11-21 $11.00 62 $0.38 (+0.02 +5.56% 09-19) 411853 27342 1142 $0.40 $0.38 48.93%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $12.00 271 $1.46 (+0.01 +0.69% 09-19) 458295 25179 2537 $1.49 $1.45 40.67% 2026-03-20 $12.00 181 $1.21 (+0.00 +0.00% 09-17) 417436 13581 3002 $1.23 $1.21 41.99%
PBR-A $11.71 -0.10 -0.85% 09-19 15:59 OPEN_INTEREST	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $12.50 90 $0.25 (+0.00 +0.00% 09-19) 701704 141921 1196 $0.30 $0.20 25.88%
	1年
PLTR $182.38 +5.47 +3.09% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $280.00 27 $0.04 (+0.01 +33.33% 09-19) 405313 36364 1786 $0.05 $0.03 56.64% 2025-10-17 $200.00 27 $4.09 (+1.18 +40.55% 09-19) 66872 12760 5040 $4.15 $4.05 50.00% 2025-10-17 $185.00 27 $8.99 (+2.39 +36.21% 09-19) 66526 14271 9090 $9.10 $8.95 50.16% 2025-10-17 $190.00 27 $7.05 (+2.05 +41.00% 09-19) 66260 15053 3961 $7.05 $6.95 49.79% 2025-10-17 $180.00 27 $11.45 (+2.85 +33.14% 09-19) 59724 22788 8151 $11.55 $11.35 50.15% 2025-10-17 $220.00 27 $1.37 (+0.37 +37.00% 09-19) 56798 6322 2159 $1.38 $1.33 51.59% 2025-10-17 $210.00 27 $2.36 (+0.69 +41.32% 09-19) 43981 5751 3190 $2.41 $2.33 50.56% 2025-10-17 $230.00 27 $0.87 (+0.29 +50.00% 09-19) 29164 3194 1131 $0.79 $0.74 52.59% 2025-10-17 $240.00 27 $0.41 (+0.07 +20.59% 09-19) 27124 3143 203 $0.44 $0.41 53.47% 2025-10-17 $170.00 27 $17.65 (+3.70 +26.52% 09-19) 22696 10838 2164 $17.75 $17.55 52.00%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $150.00 27 $1.38 (-0.35 -20.23% 09-19) 162245 22971 4062 $1.40 $1.35 56.30% 2025-10-17 $130.00 27 $0.53 (-0.07 -11.67% 09-19) 102107 10350 1399 $0.56 $0.53 70.31% 2025-10-17 $100.00 27 $0.18 (+0.00 +0.00% 09-19) 85274 10586 336 $0.18 $0.15 95.90% 2025-10-17 $140.00 27 $0.83 (-0.13 -13.54% 09-19) 72371 12738 1778 $0.88 $0.82 63.01% 2025-10-17 $155.00 27 $1.87 (-0.52 -21.76% 09-19) 71317 11631 2147 $1.88 $1.82 53.88% 2025-10-17 $120.00 27 $0.34 (-0.05 -12.82% 09-19) 55514 11684 544 $0.41 $0.35 78.96% 2025-10-17 $135.00 27 $0.67 (-0.08 -10.67% 09-19) 51678 10180 805 $0.70 $0.64 66.43% 2025-10-17 $145.00 27 $1.06 (-0.23 -17.83% 09-19) 51638 9425 2600 $1.12 $1.04 59.64% 2025-10-17 $160.00 27 $2.53 (-0.77 -23.33% 09-19) 51071 9040 2692 $2.57 $2.49 51.93%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $200.00 118 $17.53 (+2.70 +18.21% 09-19) 60954 18342 2418 $17.60 $17.40 58.24%
	1年
HPE $24.99 -0.26 -1.01% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 27 $1.12 (-0.18 -13.85% 09-19) 180597 16340 3317 $1.15 $1.12 41.11% 2025-10-17 $26.00 27 $0.69 (-0.14 -16.87% 09-19) 155845 19685 469 $0.71 $0.68 39.94% 2025-10-17 $27.00 27 $0.41 (-0.12 -22.64% 09-19) 50452 4393 1721 $0.43 $0.39 40.09%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 27 $0.96 (+0.01 +1.05% 09-19) 8808 6290 576 $1.08 $0.83 38.28%
	60天
	180天
	1年
TLT $89.02 -0.17 -0.19% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $92.00 27 $0.28 (-0.06 -17.65% 09-19) 1106889 58878 6392 $0.28 $0.27 12.18% 2025-10-17 $90.00 27 $0.76 (-0.09 -10.59% 09-19) 814096 34939 19916 $0.76 $0.74 11.78% 2025-10-17 $91.00 27 $0.47 (-0.05 -9.62% 09-19) 798855 18075 15078 $0.47 $0.46 11.96% 2025-10-17 $95.00 27 $0.08 (+0.00 +0.00% 09-19) 643700 41672 532 $0.08 $0.07 14.16% 2025-10-17 $93.00 27 $0.18 (-0.03 -14.29% 09-19) 587205 33141 2574 $0.18 $0.17 12.79% 2025-10-17 $89.00 27 $1.20 (-0.13 -9.77% 09-19) 430987 13736 18741 $1.19 $1.16 11.79% 2025-10-17 $88.00 27 $1.77 (-0.11 -5.85% 09-19) 238823 22585 556 $1.75 $1.73 11.74% 2025-10-10 $90.00 20 $0.60 (-0.12 -16.67% 09-19) 88684 4489 610 $0.58 $0.57 11.33%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $85.00 27 $0.20 (+0.01 +5.26% 09-19) 709949 39735 3255 $0.20 $0.19 13.92% 2025-10-17 $88.00 27 $0.79 (+0.04 +5.33% 09-19) 375706 7326 12962 $0.84 $0.82 12.92% 2025-10-17 $84.00 27 $0.12 (+0.02 +20.00% 09-19) 366339 22479 833 $0.13 $0.12 14.65% 2025-10-17 $86.00 27 $0.32 (+0.05 +18.52% 09-19) 359469 18360 2402 $0.32 $0.31 13.36% 2025-10-17 $81.00 27 $0.06 (+0.02 +50.00% 09-19) 350525 22183 508 $0.06 $0.05 18.46% 2025-10-17 $83.00 27 $0.09 (+0.01 +12.50% 09-19) 295124 18877 342 $0.10 $0.09 15.97% 2025-10-17 $89.00 27 $1.23 (+0.07 +6.03% 09-19) 238949 14011 4236 $1.28 $1.26 12.89% 2025-10-17 $87.00 27 $0.51 (+0.07 +15.91% 09-19) 203196 16052 1829 $0.53 $0.51 13.11%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $95.00 118 $0.77 (-0.05 -6.10% 09-19) 1936205 88532 1044 $0.76 $0.74 13.25% 2026-01-16 $90.00 118 $2.18 (-0.07 -3.11% 09-19) 952693 72169 1668 $2.14 $2.10 12.70%
	1年
EPD $31.68 -0.14 -0.44% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $33.00 27 $0.14 (-0.02 -12.50% 09-19) 55171 4424 2833 $0.15 $0.10 16.11%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $35.00 118 $0.15 (+0.00 +0.00% 09-19) 246968 15336 6751 $0.17 $0.13 14.84%
	1年
ASHR $31.97 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $33.00 27 $0.47 (+0.01 +2.17% 09-19) 451508 39871 15163 $0.47 $0.43 24.51% 2025-10-17 $32.00 27 $0.82 (+0.02 +2.50% 09-19) 273664 41413 1799 $0.84 $0.80 23.93% 2025-10-17 $34.00 27 $0.24 (+0.00 +0.00% 09-19) 161285 22408 1917 $0.27 $0.23 26.07% 2025-10-17 $30.00 27 $2.21 (+0.02 +0.91% 09-19) 47204 20470 668 $2.21 $2.08 26.27% 2025-10-17 $29.00 27 $3.06 (+0.00 +0.00% 09-18) 26997 8702 513 $3.15 $3.05 31.64%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $31.00 27 $0.31 (-0.04 -11.43% 09-19) 103784 23503 15132 $0.37 $0.21 21.34% 2025-10-17 $30.00 27 $0.15 (+0.00 +0.00% 09-18) 37266 6310 490 $0.14 $0.09 21.29%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $38.00 90 $0.26 (+0.00 +0.00% 09-18) 1184765 47077 22003 $0.22 $0.20 26.81% 2026-01-16 $35.00 118 $0.67 (+0.00 +0.00% 09-19) 203168 30627 1000 $0.72 $0.63 24.29%
	1年
MRVL $74.23 +0.02 +0.03% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $80.00 27 $2.24 (-0.29 -11.46% 09-19) 87818 16234 3079 $2.24 $2.17 52.00% 2025-10-17 $85.00 27 $1.21 (-0.18 -12.95% 09-19) 65419 8401 2007 $1.26 $1.21 53.91% 2025-10-17 $90.00 27 $0.63 (-0.14 -18.18% 09-19) 51648 6046 1098 $0.70 $0.66 55.62% 2025-10-17 $75.00 27 $3.97 (-0.30 -7.03% 09-19) 43828 19896 1491 $4.00 $3.85 51.10% 2025-10-17 $95.00 27 $0.37 (-0.01 -2.63% 09-19) 26704 2786 1095 $0.40 $0.35 57.32% 2025-10-17 $100.00 27 $0.21 (-0.01 -4.55% 09-19) 22850 3692 1682 $0.29 $0.20 60.74% 2025-10-17 $70.00 27 $6.56 (-0.39 -5.61% 09-19) 12882 13840 694 $6.70 $6.35 52.25%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $60.00 27 $0.38 (-0.22 -36.67% 09-19) 74490 8999 1464 $0.41 $0.37 54.69% 2025-10-17 $50.00 27 $0.09 (-0.08 -47.06% 09-19) 72743 20514 561 $0.16 $0.08 72.07% 2025-10-17 $55.00 27 $0.21 (-0.16 -43.24% 09-19) 60771 11172 421 $0.22 $0.17 62.01% 2025-10-17 $65.00 27 $0.95 (-0.28 -22.76% 09-19) 48201 8224 607 $0.96 $0.91 50.64% 2025-10-17 $70.00 27 $2.32 (-0.31 -11.79% 09-19) 39403 8055 1614 $2.25 $2.17 49.71% 2025-10-17 $75.00 27 $4.55 (-0.30 -6.19% 09-19) 35575 8520 4480 $4.55 $4.40 49.73%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $80.00 90 $6.15 (-0.25 -3.91% 09-19) 70619 12887 1759 $6.20 $6.10 56.67%
	1年
RXRX $4.90 -0.02 -0.41% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $6.00 27 $0.30 (+0.03 +11.11% 09-19) 144946 24801 1795 $0.30 $0.25 112.89% 2025-10-17 $5.00 27 $0.50 (-0.02 -3.85% 09-19) 17136 2137 553 $0.50 $0.45 93.36%
	60天
	180天
	1年
BULL $13.30 +0.53 +4.19% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 27 $0.22 (+0.03 +15.79% 09-19) 172223 15344 805 $0.22 $0.20 108.79% 2025-10-17 $15.00 27 $0.78 (+0.19 +32.20% 09-19) 161886 14602 7618 $0.82 $0.77 94.53% 2025-10-17 $12.50 27 $1.75 (+0.50 +40.00% 09-19) 74992 10391 3046 $1.70 $1.64 85.35% 2025-10-17 $17.50 27 $0.39 (+0.12 +44.44% 09-19) 72139 5722 1670 $0.39 $0.36 100.20% 2025-10-10 $15.00 20 $0.70 (+0.22 +45.83% 09-19) 28428 4078 689 $0.68 $0.63 97.07% 2025-10-17 $10.00 27 $3.50 (+0.74 +26.81% 09-19) 7182 2125 218 $3.40 $3.30 66.41%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.50 27 $0.98 (-0.27 -21.60% 09-19) 159725 44182 1601 $1.03 $0.95 93.26% 2025-10-17 $10.00 27 $0.16 (-0.09 -36.00% 09-19) 123716 8251 1766 $0.15 $0.13 82.03% 2025-10-10 $12.00 20 $0.62 (-0.17 -21.52% 09-19) 26692 2523 444 $0.64 $0.61 93.75% 2025-10-17 $15.00 27 $2.57 (-0.43 -14.33% 09-19) 21836 7801 712 $2.69 $2.57 103.32%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 118 $2.06 (+0.45 +27.95% 09-19) 402652 18414 34923 $2.10 $2.05 89.11% 2026-01-16 $20.00 118 $1.06 (+0.25 +30.86% 09-19) 388133 21924 3537 $1.08 $1.05 92.24% 2025-11-21 $15.00 62 $1.43 (+0.36 +33.64% 09-19) 84242 9035 3549 $1.46 $1.40 92.87% 2026-01-16 $12.50 118 $2.90 (+0.60 +26.09% 09-19) 69350 13766 2108 $2.95 $2.82 84.57%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-07-17 $30.00 300 $0.99 (+0.09 +10.00% 09-19) 61752 12679 3218 $1.16 $0.98 84.03%
EFA $92.94 -0.40 -0.43% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $95.00 27 $0.47 (-0.17 -26.56% 09-19) 20115 31243 2415 $0.89 $0.35 16.14% 2025-10-17 $93.00 27 $1.39 (-0.26 -15.76% 09-19) 7491 28712 324 $2.12 $0.95 20.26% 2025-10-17 $94.00 27 $0.88 (-0.17 -16.19% 09-19) 4680 13636 976 $1.42 $0.41 17.86% 2025-10-17 $75.00 27 $18.69 (+0.00 +0.00% 09-15) 2873 7501 7500 $20.50 $17.90 70.97%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $90.00 27 $0.44 (+0.06 +15.79% 09-19) 3098 42213 3021 $5.00 $0.24 62.18% 2025-10-17 $93.00 27 $1.17 (+0.15 +14.71% 09-19) 1870 6720 1181 $1.74 $0.23 16.65% 2025-10-17 $94.00 27 $1.60 (+0.00 +0.00% 09-17) 1044 5067 5124 $5.00 $0.12 42.65% 2025-10-10 $89.50 20 $0.28 (+0.03 +12.00% 09-19) 388 3296 1283 $5.00 $0.15 74.00%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $96.00 62 $1.02 (+0.00 +0.00% 09-18) 10532 9315 1500 $1.11 $0.66 14.61% 2025-12-19 $95.00 90 $1.79 (+0.00 +0.00% 09-18) 8043 9295 5000 $1.95 $1.05 15.08%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $94.00 62 $2.01 (+0.00 +0.00% 09-15) 16637 8539 3500 $2.32 $1.99 11.38%
	1年
OPEN $9.56 -0.36 -3.63% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 27 $1.51 (-0.32 -17.49% 09-19) 448986 27632 7400 $1.52 $1.50 157.23% 2025-10-17 $13.00 27 $0.86 (-0.24 -21.82% 09-19) 257547 14812 8369 $0.88 $0.85 173.24% 2025-10-17 $9.00 27 $1.86 (-0.37 -16.59% 09-19) 189583 14931 1726 $1.86 $1.84 149.41% 2025-10-17 $12.00 27 $1.02 (-0.30 -22.73% 09-19) 125754 9814 2980 $1.05 $1.02 168.95% 2025-10-10 $10.00 20 $1.27 (-0.34 -21.12% 09-19) 94892 4551 3472 $1.29 $1.26 155.47% 2025-10-17 $7.00 27 $2.97 (-0.38 -11.34% 09-19) 73803 11039 1595 $2.99 $2.94 141.02% 2025-10-10 $12.00 20 $0.79 (-0.29 -26.85% 09-19) 65345 2876 3435 $0.81 $0.77 166.80% 2025-10-17 $15.00 27 $0.66 (-0.23 -25.84% 09-19) 58139 3496 1824 $0.66 $0.63 183.40% 2025-10-17 $21.00 27 $0.33 (-0.15 -31.25% 09-19) 56556 3404 965 $0.34 $0.32 207.03%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $3.00 27 $0.04 (+0.00 +0.00% 09-19) 820914 52665 884 $0.04 $0.03 217.19% 2025-10-17 $5.00 27 $0.10 (-0.02 -16.67% 09-19) 542285 28478 3289 $0.11 $0.10 160.94% 2025-10-17 $4.00 27 $0.07 (+0.00 +0.00% 09-19) 499399 32360 400 $0.07 $0.06 187.50% 2025-10-17 $6.00 27 $0.21 (-0.02 -8.70% 09-19) 172886 11222 2600 $0.23 $0.21 151.17% 2025-10-17 $10.00 27 $1.97 (+0.00 +0.00% 09-19) 164032 17734 1773 $1.98 $1.95 159.57% 2025-10-17 $7.00 27 $0.44 (-0.02 -4.35% 09-19) 146943 9848 2077 $0.44 $0.42 146.09% 2025-10-17 $8.00 27 $0.81 (-0.02 -2.41% 09-19) 145303 7864 2857 $0.82 $0.80 149.61% 2025-10-10 $7.00 20 $0.30 (-0.04 -11.76% 09-19) 90464 2643 1452 $0.31 $0.30 145.70% 2025-10-17 $9.00 27 $1.35 (+0.00 +0.00% 09-19) 85617 5685 2456 $1.35 $1.32 154.88%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $21.00 34 $0.44 (-0.20 -31.25% 09-19) 111099 5563 3927 $0.46 $0.43 201.37%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $10.00 62 $2.44 (-0.35 -12.54% 09-19) 533805 29848 5663 $2.45 $2.43 165.33% 2026-01-16 $10.00 118 $3.16 (-0.30 -8.67% 09-19) 407310 34437 5706 $3.20 $3.15 156.35% 2026-01-16 $21.00 118 $1.59 (-0.23 -12.64% 09-19) 227864 21855 4888 $1.61 $1.55 172.27% 2026-01-16 $13.00 118 $2.50 (-0.28 -10.07% 09-19) 165002 8804 2471 $2.51 $2.48 160.74% 2025-11-21 $13.00 62 $1.75 (-0.29 -14.22% 09-19) 162908 11312 2928 $1.76 $1.73 173.14% 2026-01-16 $7.00 118 $4.21 (-0.34 -7.47% 09-19) 126409 30440 1088 $4.25 $4.10 147.75% 2026-01-16 $9.00 118 $3.46 (-0.34 -8.95% 09-19) 121918 19809 1424 $3.50 $3.40 153.52% 2026-01-16 $12.00 118 $2.74 (-0.24 -8.05% 09-19) 98682 14670 872 $2.72 $2.63 158.59%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $1.50 118 $0.06 (+0.01 +20.00% 09-19) 387970 11301 1124 $0.06 $0.05 182.81% 2025-11-21 $6.00 62 $0.69 (-0.04 -5.48% 09-19) 189746 12009 966 $0.71 $0.69 159.38%
	1年
RGTI $28.45 +3.74 +15.11% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 27 $9.23 (+3.41 +58.59% 09-19) 15994 5007 1510 $9.35 $9.20 129.30% 2025-10-17 $27.00 27 $4.81 (+2.34 +94.74% 09-19) 10569 3073 1099 $4.90 $4.75 129.49%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 27 $0.21 (-0.02 -8.70% 09-19) 35271 17401 2116 $0.38 $0.20 156.64% 2025-10-17 $13.00 27 $0.16 (+0.03 +23.08% 09-19) 35016 10036 201 $0.18 $0.10 159.77% 2025-10-17 $23.00 27 $1.54 (-0.76 -33.04% 09-19) 33315 4451 1424 $1.56 $1.50 126.95% 2025-10-17 $16.00 27 $0.30 (-0.04 -11.76% 09-19) 28160 4124 244 $0.30 $0.26 141.99%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $19.00 34 $10.30 (+3.05 +42.07% 09-19) 3800 6736 3056 $11.25 $10.15 150.98%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 118 $11.30 (+3.46 +44.13% 09-19) 32705 9911 1167 $11.40 $11.20 113.38% 2026-01-16 $12.00 118 $17.23 (+2.93 +20.49% 09-19) 12709 10079 7047 $17.50 $16.80 121.19%
	1年
CRWD $502.53 -0.03 -0.01% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $500.00 27 $22.55 (-3.05 -11.91% 09-19) 1323 2467 474 $22.75 $21.95 38.07%
	60天
	180天
	1年
AMAT $190.06 +0.28 +0.15% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $200.00 27 $3.90 (-0.34 -8.02% 09-19) 5613 2238 324 $4.00 $3.85 36.46% 2025-10-17 $190.00 27 $7.85 (-0.30 -3.68% 09-19) 3033 2357 550 $7.95 $7.60 36.98% 2025-10-17 $170.00 27 $22.18 (+0.93 +4.38% 09-19) 2759 2419 974 $22.20 $21.70 42.99%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $140.00 27 $0.20 (+0.00 +0.00% 09-19) 25874 5428 3588 $0.28 $0.13 54.00% 2025-10-17 $175.00 27 $2.09 (-0.42 -16.73% 09-19) 3774 2261 487 $2.32 $2.06 37.06%
	60天
	180天
	1年
SOXL $32.97 -0.66 -1.96% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $0.80 (-0.33 -29.20% 09-19) 6367 7587 478 $1.00 $0.60 76.51% 2025-10-17 $35.00 27 $2.07 (-0.48 -18.82% 09-19) 6147 5703 542 $2.13 $1.80 74.56% 2025-10-17 $32.00 27 $3.38 (-0.71 -17.36% 09-19) 3478 2806 338 $3.55 $3.25 78.42% 2025-10-17 $30.00 27 $4.62 (-0.68 -12.83% 09-19) 3084 3454 767 $4.85 $4.35 80.32% 2025-10-17 $34.00 27 $2.50 (-0.55 -18.03% 09-19) 2220 2755 596 $2.55 $2.00 72.75% 2025-10-17 $36.00 27 $1.75 (-0.37 -17.45% 09-19) 1643 3860 388 $2.47 $1.61 85.79%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $24.00 27 $0.46 (-0.02 -4.17% 09-19) 27837 2041 716 $0.46 $0.43 96.09% 2025-10-17 $28.00 27 $1.08 (-0.06 -5.26% 09-19) 16248 2940 597 $1.10 $1.03 85.25% 2025-10-17 $23.00 27 $0.34 (-0.05 -12.82% 09-19) 12804 3383 1111 $0.38 $0.25 96.29% 2025-10-17 $25.00 27 $0.56 (-0.04 -6.67% 09-19) 10433 2339 339 $0.58 $0.50 92.19%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $40.00 118 $3.51 (-0.59 -14.39% 09-19) 32614 16196 8081 $3.60 $3.20 76.05%
	1年
NVO $61.39 -0.47 -0.76% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $75.00 27 $0.33 (-0.09 -21.43% 09-19) 144709 13120 579 $0.34 $0.32 50.20% 2025-10-17 $70.00 27 $0.72 (-0.16 -18.18% 09-19) 87369 7053 3218 $0.74 $0.70 47.07% 2025-10-17 $65.00 27 $1.63 (-0.37 -18.50% 09-19) 67261 7773 2434 $1.66 $1.61 44.19% 2025-10-17 $60.00 27 $3.75 (-0.47 -11.14% 09-19) 25584 7393 852 $3.75 $3.65 43.95% 2025-10-17 $55.00 27 $7.30 (-0.50 -6.41% 09-19) 17085 8629 207 $7.35 $7.20 48.58%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $0.05 (+0.00 +0.00% 09-19) 240156 39825 3517 $0.07 $0.02 68.75% 2025-10-17 $50.00 27 $0.21 (-0.04 -16.00% 09-19) 154716 14452 437 $0.22 $0.20 48.44% 2025-10-17 $55.00 27 $0.65 (-0.07 -9.72% 09-19) 90562 10073 858 $0.67 $0.64 42.38% 2025-10-17 $60.00 27 $2.08 (+0.01 +0.48% 09-19) 15142 3075 629 $2.10 $2.02 40.21%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $65.00 90 $4.72 (-0.36 -7.09% 09-19) 55145 10390 990 $4.75 $4.65 50.21%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $45.00 90 $0.65 (-0.02 -2.99% 09-19) 96155 10421 2399 $0.68 $0.62 50.00%
	1年
EOSE $9.76 +0.76 +8.39% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 27 $1.00 (+0.35 +53.85% 09-19) 130059 11452 6240 $1.05 $1.00 103.13% 2025-10-17 $9.00 27 $1.55 (+0.56 +56.57% 09-19) 77115 15518 1061 $1.51 $1.45 100.59% 2025-10-17 $8.00 27 $2.14 (+0.62 +40.79% 09-19) 24221 6165 472 $2.16 $2.08 101.17% 2025-10-17 $7.00 27 $2.97 (+0.72 +32.00% 09-19) 18145 2909 827 $2.94 $2.87 101.95%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $7.00 27 $0.15 (-0.06 -28.57% 09-19) 25609 2906 218 $0.18 $0.15 106.25%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 118 $2.08 (+0.45 +27.61% 09-19) 358679 35898 4891 $2.09 $2.03 97.66% 2026-01-16 $5.00 118 $4.99 (+0.79 +18.81% 09-19) 282092 47098 926 $5.05 $4.95 100.78% 2026-01-16 $7.50 118 $3.30 (+0.67 +25.48% 09-19) 198460 48029 1261 $3.30 $3.15 97.17% 2026-01-16 $12.50 118 $1.38 (+0.36 +35.29% 09-19) 148675 17750 9467 $1.42 $1.33 100.49% 2025-11-21 $10.00 62 $1.62 (+0.45 +38.46% 09-19) 104841 17721 6902 $1.70 $1.60 108.01% 2025-11-21 $7.50 62 $3.00 (+0.69 +29.87% 09-19) 98784 24032 4469 $2.97 $2.85 106.93% 2025-11-21 $12.50 62 $0.92 (+0.29 +46.03% 09-19) 88682 9126 7125 $0.96 $0.88 108.98%
	1年
DEFT $2.50 -0.23 -8.42% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $3.00 27 $0.28 (-0.06 -17.65% 09-19) 40621 2907 2236 $0.30 $0.25 155.47%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-02-20 $3.00 153 $0.80 (-0.05 -5.88% 09-19) 66754 8996 1049 $0.80 $0.70 140.43%
	1年
RBRK $80.28 +2.30 +2.95% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 27 $0.85 (+0.14 +19.72% 09-19) 15933 7275 524 $0.90 $0.75 63.14% 2025-10-17 $85.00 27 $3.30 (+0.60 +22.22% 09-19) 12051 7950 1930 $3.40 $3.10 57.08% 2025-10-17 $90.00 27 $2.02 (+0.27 +15.43% 09-19) 8001 2592 718 $2.15 $2.00 59.38% 2025-10-17 $80.00 27 $5.25 (+0.90 +20.69% 09-19) 5122 2897 1027 $5.40 $5.10 57.06%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 27 $1.10 (-0.55 -33.33% 09-19) 5725 3035 417 $1.20 $1.00 53.08% 2025-10-17 $75.00 27 $2.40 (-1.06 -30.64% 09-19) 5029 2207 563 $2.55 $2.35 52.78%
	60天
	180天
	1年
ARM $142.91 -3.57 -2.44% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $170.00 27 $1.23 (-0.57 -31.67% 09-19) 19205 4004 1302 $1.30 $1.20 51.17% 2025-10-17 $160.00 27 $2.39 (-1.11 -31.71% 09-19) 15203 4020 2621 $2.42 $2.23 48.93% 2025-10-17 $145.00 27 $6.85 (-2.15 -23.89% 09-19) 10374 6266 427 $6.70 $6.50 47.60% 2025-10-17 $150.00 27 $4.95 (-1.85 -27.21% 09-19) 7906 2245 845 $4.80 $4.65 47.64% 2025-10-17 $155.00 27 $3.38 (-1.47 -30.31% 09-19) 6729 2544 448 $3.45 $3.30 48.41% 2025-10-17 $165.00 27 $1.73 (-0.79 -31.35% 09-19) 5480 2056 215 $1.73 $1.60 49.96%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $145.00 27 $8.18 (+1.25 +18.04% 09-19) 9258 5732 321 $8.30 $8.10 44.56% 2025-10-17 $130.00 27 $2.20 (+0.17 +8.37% 09-19) 5936 2676 634 $2.32 $2.12 45.36% 2025-10-17 $140.00 27 $5.50 (+0.50 +10.00% 09-19) 5193 2063 303 $5.70 $5.55 44.42%
	60天
	180天
	1年
CBRL $43.46 -2.33 -5.09% 09-19 15:59 DAY_LOSERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $1.00 (+0.25 +33.33% 09-19) 11435 5023 461 $1.20 $1.05 53.22%
	60天
	180天
	1年
BIDU $135.46 +0.27 +0.20% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $155.00 27 $2.73 (-0.68 -19.94% 09-19) 17068 12271 593 $2.87 $2.64 58.50% 2025-10-17 $150.00 27 $3.55 (-0.80 -18.39% 09-19) 9128 2848 866 $3.65 $3.50 56.71% 2025-10-17 $140.00 27 $6.10 (-0.82 -11.85% 09-19) 6773 2693 878 $6.25 $6.05 53.46% 2025-10-17 $130.00 27 $10.35 (-0.90 -8.00% 09-19) 2526 7020 637 $11.40 $10.40 53.27% 2025-10-17 $110.00 27 $25.91 (-0.54 -2.04% 09-19) 2173 5950 741 $26.95 $25.90 59.69%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 27 $0.16 (-0.09 -36.00% 09-19) 14292 2369 414 $0.19 $0.13 54.30% 2025-10-17 $110.00 27 $0.42 (-0.23 -35.38% 09-19) 12090 2969 282 $0.48 $0.40 48.73% 2025-10-17 $120.00 27 $1.59 (-0.43 -21.29% 09-19) 2851 2643 415 $1.73 $1.36 47.66%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $140.00 118 $13.15 (-1.35 -9.31% 09-19) 9307 13626 1483 $14.50 $13.50 51.69%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $150.00 181 $13.88 (-0.57 -3.94% 09-19) 112454 25377 7761 $14.10 $13.90 51.18%
S $19.09 +0.38 +2.03% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $21.00 27 $0.28 (+0.04 +16.67% 09-19) 19056 4241 1177 $0.30 $0.20 42.97%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 118 $1.70 (+0.19 +12.58% 09-19) 77755 12435 1280 $1.75 $1.65 48.68%
	1年
XLI $153.03 +0.29 +0.19% 09-19 15:59 MOST_ACTIVES	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $142.00 27 $0.48 (+0.00 +0.00% 09-18) 273876 12603 65024 $0.50 $0.33 22.05% 2025-10-17 $148.00 27 $1.08 (-0.20 -15.62% 09-19) 16588 13786 2623 $1.25 $0.90 18.75% 2025-10-17 $145.00 27 $0.66 (-0.07 -9.59% 09-19) 5372 6102 1836 $1.06 $0.49 22.83%
	60天
	180天
	1年
MU $162.68 -6.21 -3.68% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $200.00 27 $2.33 (-1.32 -36.16% 09-19) 77391 4207 3725 $2.31 $2.27 66.28% 2025-10-17 $185.00 27 $4.30 (-1.95 -31.20% 09-19) 35933 6360 2921 $4.30 $4.20 63.14% 2025-10-17 $190.00 27 $3.45 (-1.70 -33.01% 09-19) 31728 8318 1421 $3.50 $3.40 64.18% 2025-10-17 $170.00 27 $8.10 (-3.27 -28.76% 09-19) 25067 5339 1651 $8.20 $8.10 61.12% 2025-10-17 $165.00 27 $10.05 (-3.60 -26.37% 09-19) 20248 6053 2034 $10.20 $10.05 60.99% 2025-10-17 $150.00 27 $18.24 (-5.06 -21.72% 09-19) 15248 13181 1104 $18.50 $18.20 61.61% 2025-10-17 $175.00 27 $6.60 (-2.70 -29.03% 09-19) 14325 3526 740 $6.60 $6.50 61.57% 2025-10-17 $160.00 27 $12.45 (-4.11 -24.82% 09-19) 12321 3872 1157 $12.50 $12.35 60.73%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $110.00 27 $0.36 (+0.05 +16.13% 09-19) 79828 6447 2939 $0.37 $0.33 74.90% 2025-10-17 $125.00 27 $0.94 (+0.23 +32.39% 09-19) 61400 2344 2504 $0.95 $0.92 66.04% 2025-10-17 $130.00 27 $1.31 (+0.32 +32.32% 09-19) 57059 2704 3732 $1.34 $1.29 63.70% 2025-10-17 $120.00 27 $0.70 (+0.17 +32.08% 09-19) 21058 5665 1483 $0.75 $0.63 69.19% 2025-10-17 $150.00 27 $5.17 (+1.37 +36.05% 09-19) 18581 2749 3069 $5.25 $5.10 58.77%
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $100.00 118 $1.22 (+0.05 +4.27% 09-19) 43112 11063 2811 $1.38 $1.20 57.54%
	1年
MSTR $344.78 -4.56 -1.31% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $410.00 27 $4.10 (-0.54 -11.64% 09-19) 75485 37697 1098 $4.15 $4.00 55.98% 2025-10-17 $550.00 27 $0.63 (-0.17 -21.25% 09-19) 30580 9538 281 $0.66 $0.57 78.76% 2025-10-17 $400.00 27 $5.20 (-0.65 -11.11% 09-19) 20631 6889 3237 $5.25 $5.05 54.90% 2025-10-17 $500.00 27 $0.99 (-0.10 -9.17% 09-19) 14048 5173 392 $1.04 $0.92 70.51% 2025-10-10 $400.00 20 $3.40 (-0.70 -17.07% 09-19) 11750 8022 1766 $3.60 $3.30 55.10% 2025-10-17 $450.00 27 $1.78 (-0.33 -15.64% 09-19) 10975 4025 470 $1.95 $1.82 61.88%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $60.00 27 $0.04 (+0.03 +300.00% 09-19) 44923 3622 373 $0.05 $0.03 211.72% 2025-10-17 $250.00 27 $2.03 (+0.00 +0.00% 09-19) 10820 3712 264 $2.11 $2.00 78.00% 2025-10-10 $240.00 20 $1.60 (+0.12 +8.11% 09-19) 6139 2026 886 $1.61 $1.42 92.31% 2025-10-10 $250.00 20 $1.69 (+0.07 +4.32% 09-19) 5745 2027 855 $1.76 $1.56 85.33% 2025-10-10 $260.00 20 $1.90 (+0.07 +3.83% 09-19) 5440 2090 581 $1.93 $1.75 78.61% 2025-10-17 $300.00 27 $5.25 (+0.40 +8.25% 09-19) 4777 6497 696 $5.45 $4.95 55.71% 2025-10-10 $230.00 20 $1.44 (+0.17 +13.39% 09-19) 4675 2145 550 $1.45 $1.24 98.88%
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $10.50 90 $0.03 (+0.00 +0.00% 09-16) 476375 14231 4006 $0.03 $0.02 232.81%
	1年
GLW $79.57 -0.03 -0.04% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $80.00 27 $2.75 (-0.05 -1.79% 09-19) 37689 8885 1038 $2.68 $2.60 32.28% 2025-10-17 $85.00 27 $1.00 (-0.10 -9.09% 09-19) 23098 3712 719 $0.99 $0.93 31.84% 2025-10-17 $90.00 27 $0.35 (+0.00 +0.00% 09-19) 20870 3054 480 $0.37 $0.32 33.79%
	60天
	180天
	1年
SBET $17.33 +0.10 +0.58% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 27 $0.30 (-0.04 -11.76% 09-19) 166117 25241 1048 $0.33 $0.29 137.70% 2025-10-17 $20.00 27 $1.11 (-0.01 -0.89% 09-19) 77312 19067 7291 $1.16 $1.03 104.10% 2025-10-17 $40.00 27 $0.18 (-0.01 -5.26% 09-19) 75239 8401 699 $0.19 $0.16 165.63% 2025-10-17 $25.00 27 $0.55 (+0.04 +7.84% 09-19) 68551 14775 523 $0.55 $0.49 121.97% 2025-10-17 $17.50 27 $1.85 (+0.01 +0.54% 09-19) 32050 5441 1331 $1.89 $1.82 99.32% 2025-10-17 $21.00 27 $0.93 (-0.07 -7.00% 09-19) 22663 7547 1622 $1.05 $0.91 111.13% 2025-10-17 $24.00 27 $0.60 (+0.01 +1.69% 09-19) 20491 4079 301 $0.63 $0.57 119.14%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $17.50 27 $1.93 (-0.08 -3.98% 09-19) 48158 13073 1277 $2.01 $1.92 96.19% 2025-10-17 $20.00 27 $3.71 (+0.14 +3.92% 09-19) 14608 5115 1147 $3.80 $3.65 101.95%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 118 $3.19 (+0.04 +1.27% 09-19) 91580 14752 1309 $3.25 $3.15 104.93% 2026-01-16 $30.00 118 $1.68 (-0.01 -0.59% 09-19) 91137 16263 957 $1.77 $1.66 116.80% 2026-01-16 $55.00 118 $0.77 (+0.09 +13.24% 09-19) 83771 15668 1939 $0.80 $0.68 137.89%
	1年
CVNA $391.44 +13.23 +3.50% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $450.00 27 $4.05 (+1.95 +92.86% 09-19) 6699 7562 2119 $4.30 $3.75 47.16% 2025-10-17 $500.00 27 $0.67 (+0.43 +179.17% 09-19) 3568 3260 285 $0.72 $0.40 46.58% 2025-10-17 $470.00 27 $2.20 (+1.36 +161.90% 09-19) 1205 4472 495 $2.52 $1.13 48.58%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $200.00 27 $0.06 (+0.00 +0.00% 09-18) 7616 3379 3013 $0.50 $0.10 103.91%
	60天
	180天
	1年
TSM $264.84 -3.75 -1.40% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $270.00 27 $8.80 (-2.76 -23.88% 09-19) 22609 8558 3115 $9.10 $8.90 38.20% 2025-10-17 $300.00 27 $1.89 (-1.10 -36.79% 09-19) 14531 4325 430 $1.95 $1.85 38.76% 2025-10-17 $280.00 27 $5.32 (-2.18 -29.07% 09-19) 13319 7319 859 $5.55 $5.35 37.81% 2025-10-17 $260.00 27 $13.35 (-3.85 -22.38% 09-19) 7472 14505 295 $14.15 $13.55 39.16%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $230.00 27 $1.52 (+0.05 +3.40% 09-19) 48741 7195 398 $1.50 $1.46 40.77% 2025-10-17 $220.00 27 $0.89 (-0.03 -3.26% 09-19) 37729 9450 801 $0.92 $0.84 44.41% 2025-10-17 $240.00 27 $2.74 (+0.22 +8.73% 09-19) 25678 5599 902 $2.66 $2.58 38.27% 2025-10-17 $150.00 27 $0.13 (-0.02 -13.33% 09-19) 22574 3067 298 $0.15 $0.11 84.18% 2025-10-17 $250.00 27 $5.05 (+0.58 +12.98% 09-19) 16870 3715 3469 $4.85 $4.65 36.91% 2025-10-17 $260.00 27 $8.53 (+1.12 +15.11% 09-19) 8662 2907 1353 $8.30 $8.10 35.79%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $310.00 90 $5.60 (-1.40 -20.00% 09-19) 34465 8419 2105 $5.65 $5.50 36.44% 2025-12-19 $270.00 90 $17.50 (-2.70 -13.37% 09-19) 30084 10817 1036 $17.75 $17.55 37.78%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $200.00 90 $2.26 (-0.01 -0.44% 09-19) 106048 14612 1290 $2.30 $2.23 43.27%
	1年
MSTU $5.45 -0.15 -2.77% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $6.00 27 $0.35 (-0.10 -22.22% 09-19) 47634 4620 2103 $0.40 $0.35 96.09% 2025-10-17 $7.00 27 $0.20 (+0.00 +0.00% 09-19) 39396 6701 505 $0.20 $0.15 99.80% 2025-10-17 $5.00 27 $0.80 (-0.10 -11.11% 09-19) 8563 2538 258 $0.85 $0.75 94.53%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.00 27 $0.40 (+0.03 +8.11% 09-19) 11296 3386 324 $0.45 $0.35 101.56%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $12.00 90 $0.21 (-0.04 -16.00% 09-19) 230399 66400 2191 $0.35 $0.20 129.49% 2025-12-19 $5.00 90 $1.29 (-0.06 -4.44% 09-19) 195382 20963 876 $1.30 $1.25 100.59% 2025-12-19 $6.00 90 $0.90 (-0.10 -10.00% 09-19) 136404 13811 1579 $0.95 $0.90 104.69%
	1年
IONQ $70.44 +3.64 +5.45% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 27 $8.10 (+1.92 +31.07% 09-19) 14209 3131 1906 $8.10 $7.95 99.37% 2025-10-17 $65.00 27 $10.58 (+2.43 +29.82% 09-19) 3030 8344 797 $10.75 $9.75 95.24% 2025-10-17 $60.00 27 $14.07 (+3.37 +31.50% 09-19) 2452 2960 343 $13.80 $13.35 98.78% 2025-10-17 $50.00 27 $21.85 (+3.55 +19.40% 09-19) 1592 3562 202 $21.80 $21.05 103.42%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $0.33 (-0.04 -10.81% 09-19) 17205 5260 941 $0.42 $0.30 120.80% 2025-10-17 $50.00 27 $0.91 (-0.40 -30.53% 09-19) 12199 3686 686 $1.06 $0.94 102.93% 2025-10-17 $45.00 27 $0.56 (-0.11 -16.42% 09-19) 4782 2497 228 $0.57 $0.39 105.47%
	60天
	180天
	1年
SOXS $5.55 +0.11 +2.12% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $6.00 27 $0.34 (+0.01 +3.03% 09-19) 170189 7405 1689 $0.34 $0.33 83.20% 2025-10-17 $7.00 27 $0.16 (+0.00 +0.00% 09-19) 145200 10432 1752 $0.18 $0.16 94.53% 2025-10-10 $5.50 20 $0.43 (+0.03 +7.50% 09-19) 132237 3543 6038 $0.43 $0.40 74.22% 2025-10-17 $8.00 27 $0.09 (-0.01 -10.00% 09-19) 65794 3824 241 $0.10 $0.09 103.91% 2025-10-10 $6.50 20 $0.17 (+0.01 +6.25% 09-19) 42383 3046 511 $0.18 $0.16 87.89% 2025-10-17 $5.00 27 $0.74 (+0.05 +7.25% 09-19) 21195 7962 2038 $0.76 $0.59 58.98%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-10 $5.50 20 $0.42 (-0.10 -19.23% 09-19) 38036 2259 662 $0.44 $0.42 82.42%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $7.00 62 $0.43 (+0.04 +10.26% 09-19) 333035 13674 1413 $0.43 $0.42 95.70%
	1年
ETSY $65.02 +0.16 +0.25% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 27 $1.65 (-0.09 -5.17% 09-19) 45968 4888 2502 $1.70 $1.64 48.46% 2025-10-17 $65.00 27 $3.42 (+0.04 +1.18% 09-19) 26119 7218 1011 $3.55 $3.45 48.68%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $60.00 27 $1.37 (-0.17 -11.04% 09-19) 9238 4369 899 $1.44 $1.24 47.90%
	60天
	180天
	1年
HL $10.98 +0.20 +1.86% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.00 27 $0.39 (+0.11 +39.29% 09-19) 65802 5493 1406 $0.39 $0.36 61.13% 2025-10-17 $10.00 27 $1.27 (+0.18 +16.51% 09-19) 23561 4898 257 $1.33 $1.27 61.33%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 27 $0.29 (-0.04 -12.12% 09-19) 108322 14003 1736 $0.31 $0.27 56.25% 2025-10-17 $9.00 27 $0.11 (-0.01 -8.33% 09-19) 77472 12240 288 $0.12 $0.08 59.77% 2025-10-17 $11.00 27 $0.68 (-0.10 -12.82% 09-19) 36607 2816 1408 $0.73 $0.69 55.86%
	60天
	180天
	1年
SERV $13.98 +1.15 +8.96% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $14.00 27 $1.80 (+0.75 +71.43% 09-19) 43229 6562 3981 $1.80 $1.70 112.31% 2025-10-17 $13.00 27 $2.20 (+0.74 +50.68% 09-19) 10799 2129 1556 $2.30 $2.15 111.91% 2025-10-17 $12.00 27 $2.78 (+0.93 +50.27% 09-19) 9923 2194 1328 $2.85 $2.70 109.77% 2025-10-10 $12.50 20 $2.35 (+0.85 +56.67% 09-19) 5483 2004 1961 $2.60 $2.25 122.07%
	60天
	180天
	1年
MARA $18.27 -0.22 -1.16% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $22.00 27 $0.63 (-0.09 -12.50% 09-19) 1026384 33855 14816 $0.63 $0.62 86.13% 2025-10-17 $17.00 27 $2.17 (-0.23 -9.58% 09-19) 498529 86917 5481 $2.20 $2.15 72.66% 2025-10-17 $20.00 27 $0.98 (-0.13 -11.71% 09-19) 479044 16828 6475 $0.99 $0.98 79.39% 2025-10-17 $18.00 27 $1.65 (-0.18 -9.84% 09-19) 178056 14553 1394 $1.65 $1.63 73.14% 2025-10-17 $19.00 27 $1.27 (-0.12 -8.63% 09-19) 102559 6661 4471 $1.28 $1.24 75.98% 2025-10-17 $24.00 27 $0.42 (-0.08 -16.00% 09-19) 94589 4664 2055 $0.44 $0.42 93.36% 2025-10-17 $25.00 27 $0.37 (-0.06 -13.95% 09-19) 46073 2267 1003 $0.38 $0.36 97.27% 2025-10-17 $21.00 27 $0.78 (-0.10 -11.36% 09-19) 43473 4609 1130 $0.79 $0.75 82.32% 2025-10-17 $16.00 27 $2.86 (-0.24 -7.74% 09-19) 40831 10504 4248 $2.85 $2.71 69.34% 2025-10-10 $21.00 20 $0.57 (-0.16 -21.92% 09-19) 38792 2881 982 $0.59 $0.56 82.03%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $16.00 27 $0.49 (-0.02 -3.92% 09-19) 69976 6209 338 $0.50 $0.48 69.34% 2025-10-17 $12.00 27 $0.09 (+0.00 +0.00% 09-19) 52095 2262 519 $0.09 $0.08 92.19% 2025-10-17 $15.00 27 $0.28 (-0.03 -9.68% 09-19) 46837 5321 396 $0.30 $0.27 71.48%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 118 $2.77 (-0.18 -6.10% 09-19) 817835 34689 5511 $2.77 $2.75 81.84% 2026-01-16 $50.00 118 $0.48 (-0.05 -9.43% 09-19) 621819 46894 1483 $0.50 $0.46 112.50% 2026-01-16 $30.00 118 $1.11 (-0.12 -9.76% 09-19) 609794 27425 1186 $1.12 $1.10 91.31% 2026-01-16 $35.00 118 $0.84 (-0.06 -6.67% 09-19) 563009 25465 825 $0.84 $0.82 97.27% 2025-12-19 $25.00 90 $1.29 (-0.14 -9.79% 09-19) 409791 28940 1661 $1.32 $1.29 87.70% 2026-01-16 $25.00 118 $1.66 (-0.13 -7.26% 09-19) 329775 14680 925 $1.67 $1.65 86.13% 2025-12-19 $20.00 90 $2.35 (-0.16 -6.37% 09-19) 262375 22673 1903 $2.35 $2.31 81.74%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $8.00 118 $0.21 (+0.00 +0.00% 09-18) 222136 19627 1527 $0.24 $0.19 98.83% 2026-01-16 $12.00 118 $0.65 (-0.02 -2.99% 09-19) 174439 9297 2632 $0.68 $0.65 80.76%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $35.00 181 $1.28 (-0.08 -5.88% 09-19) 552224 24209 3009 $1.28 $1.25 90.23%
CDLX $2.44 -0.31 -11.09% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $3.00 27 $0.45 (-0.17 -27.42% 09-19) 29354 2802 3412 $0.50 $0.40 233.59% 2025-10-17 $5.00 27 $0.20 (-0.17 -45.95% 09-19) 10252 2098 712 $0.25 $0.15 255.47% 2025-10-17 $2.00 27 $0.80 (-0.25 -23.81% 09-19) 6583 2954 709 $0.85 $0.65 207.03%
	60天
	180天
	1年
NTLA $15.59 -0.52 -3.23% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $17.50 27 $0.87 (-0.38 -30.40% 09-19) 21407 5915 829 $0.90 $0.80 87.89% 2025-10-17 $15.00 27 $1.90 (-0.43 -18.45% 09-19) 15504 6687 678 $1.90 $1.75 88.09%
	60天
	180天
	1年
CIFR $12.26 +0.41 +3.51% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.00 27 $2.00 (+0.32 +19.05% 09-19) 184071 32982 4272 $1.95 $1.89 130.86% 2025-10-17 $15.00 27 $1.02 (+0.19 +22.89% 09-19) 126346 20577 2011 $1.03 $0.98 137.50% 2025-10-17 $14.00 27 $1.23 (+0.18 +17.14% 09-19) 101569 12726 3252 $1.28 $1.23 136.33% 2025-10-17 $13.00 27 $1.67 (+0.38 +29.46% 09-19) 81901 12430 2863 $1.58 $1.52 133.59% 2025-10-17 $10.00 27 $2.93 (+0.31 +11.83% 09-19) 37383 18211 740 $3.00 $2.85 122.46%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 118 $2.79 (+0.31 +12.50% 09-19) 402786 40065 5956 $2.79 $2.73 130.76% 2025-12-19 $15.00 90 $2.40 (+0.27 +12.68% 09-19) 140411 24542 1714 $2.44 $2.35 134.47% 2026-01-16 $10.00 118 $4.45 (+0.55 +14.10% 09-19) 103161 30808 4532 $4.50 $4.30 125.88% 2026-01-16 $12.00 118 $3.65 (+0.47 +14.78% 09-19) 89294 28294 874 $3.70 $3.50 127.30% 2026-01-16 $17.00 118 $2.46 (+0.51 +26.15% 09-19) 87751 14201 1131 $2.38 $2.28 132.08% 2025-12-19 $12.00 90 $3.32 (+0.33 +11.04% 09-19) 84717 31731 1426 $3.35 $3.15 130.08%
	1年
QS $13.42 +1.28 +10.54% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 27 $1.28 (+0.50 +64.10% 09-19) 181904 6250 7716 $1.27 $1.24 122.36% 2025-10-17 $13.00 27 $1.96 (+0.73 +59.35% 09-19) 130967 3390 6031 $1.96 $1.93 116.80% 2025-10-17 $11.00 27 $3.05 (+1.00 +48.78% 09-19) 114549 31030 4702 $3.10 $3.00 113.67% 2025-10-17 $12.00 27 $2.43 (+0.85 +53.80% 09-19) 101682 8375 6579 $2.46 $2.40 114.06% 2025-10-17 $10.00 27 $3.76 (+1.12 +42.42% 09-19) 17073 4578 721 $3.80 $3.70 110.35% 2025-10-10 $10.00 20 $3.55 (+0.96 +37.07% 09-19) 16013 4803 458 $3.70 $3.60 111.91%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 27 $0.34 (-0.15 -30.61% 09-19) 44923 2299 940 $0.35 $0.33 111.52% 2025-10-17 $9.00 27 $0.19 (-0.07 -26.92% 09-19) 25958 5007 450 $0.19 $0.13 110.55%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 118 $2.70 (+0.71 +35.68% 09-19) 841114 23831 3691 $2.71 $2.70 107.52% 2026-01-16 $7.00 118 $6.85 (+1.15 +20.18% 09-19) 156262 25236 2112 $6.95 $6.85 111.33% 2026-01-16 $10.00 118 $4.75 (+0.98 +25.99% 09-19) 155001 24995 2165 $4.85 $4.75 105.37% 2026-01-16 $12.00 118 $3.75 (+0.91 +32.04% 09-19) 110885 17384 2480 $3.80 $3.70 104.35% 2025-11-21 $7.00 62 $6.54 (+1.19 +22.24% 09-19) 66156 14612 1789 $6.70 $6.60 121.48%
	1年
COIN $342.33 -0.61 -0.18% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $500.00 27 $1.25 (-0.16 -11.35% 09-19) 34575 10963 241 $1.29 $1.20 74.68% 2025-10-17 $320.00 27 $34.40 (-1.09 -3.07% 09-19) 15148 27630 1359 $34.55 $33.95 56.86% 2025-10-17 $400.00 27 $6.35 (-0.65 -9.29% 09-19) 8884 7210 1479 $6.55 $6.20 61.13% 2025-10-17 $350.00 27 $18.67 (-1.18 -5.94% 09-19) 5344 5484 2689 $18.80 $18.15 56.67% 2025-10-17 $380.00 27 $9.65 (-1.05 -9.81% 09-19) 2295 2593 561 $10.00 $9.50 59.18% 2025-10-17 $370.00 27 $12.10 (-0.90 -6.92% 09-19) 2189 2589 642 $12.15 $11.60 57.70% 2025-10-17 $360.00 27 $14.97 (-1.01 -6.32% 09-19) 1941 2075 803 $15.15 $14.55 57.15%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $270.00 27 $1.84 (-0.02 -1.08% 09-19) 13064 3203 307 $1.85 $1.77 59.62% 2025-10-17 $300.00 27 $5.40 (-0.19 -3.40% 09-19) 9306 2987 847 $5.50 $5.35 55.04% 2025-10-17 $290.00 27 $3.85 (-0.09 -2.28% 09-19) 6427 3244 538 $3.85 $3.65 56.09% 2025-10-17 $280.00 27 $2.56 (-0.15 -5.54% 09-19) 4014 5308 363 $3.00 $2.55 58.74% 2025-10-17 $260.00 27 $1.30 (-0.02 -1.52% 09-19) 2928 2831 209 $1.41 $1.08 61.66%
	60天
	180天
	1年
UPST $67.93 -0.10 -0.14% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $87.50 27 $0.97 (-0.11 -10.19% 09-19) 58922 2383 4871 $1.01 $0.95 76.66% 2025-10-17 $85.00 27 $1.14 (-0.15 -11.63% 09-19) 53447 2425 5069 $1.22 $1.15 75.10% 2025-10-17 $70.00 27 $4.35 (-0.20 -4.40% 09-19) 40385 4213 1656 $4.35 $4.30 68.65% 2025-10-17 $80.00 27 $1.79 (-0.09 -4.79% 09-19) 39091 5927 1369 $1.80 $1.74 72.07% 2025-10-17 $75.00 27 $2.74 (-0.24 -8.05% 09-19) 19972 2715 1119 $2.77 $2.70 69.68% 2025-10-17 $90.00 27 $0.83 (-0.08 -8.79% 09-19) 14756 2270 292 $0.85 $0.80 78.42%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $60.00 27 $1.84 (-0.03 -1.60% 09-19) 12002 2798 344 $1.88 $1.80 66.75%
	60天
	180天
	1年
QCOM $166.82 -1.27 -0.76% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $170.00 27 $4.10 (-0.75 -15.46% 09-19) 18477 4871 816 $4.15 $4.05 29.49% 2025-10-17 $180.00 27 $1.38 (-0.39 -22.03% 09-19) 18252 2504 2838 $1.47 $1.33 29.93% 2025-10-17 $175.00 27 $2.40 (-0.55 -18.64% 09-19) 14582 3117 539 $2.46 $2.38 29.25% 2025-10-17 $165.00 27 $6.55 (-1.09 -14.27% 09-19) 8402 3891 253 $6.65 $6.50 30.43% 2025-10-17 $185.00 27 $0.85 (-0.20 -19.05% 09-19) 7729 2198 383 $0.82 $0.71 30.24%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $150.00 27 $0.85 (+0.07 +8.97% 09-19) 8044 3446 247 $0.93 $0.79 33.08%
	60天
	180天
	1年
CMG $39.30 -0.51 -1.27% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $45.00 27 $0.23 (-0.05 -17.86% 09-19) 197573 18390 586 $0.24 $0.22 38.77% 2025-10-17 $42.50 27 $0.52 (-0.15 -22.39% 09-19) 122003 16647 3323 $0.52 $0.47 35.74% 2025-10-17 $50.00 27 $0.07 (-0.02 -22.22% 09-19) 118670 7363 235 $0.08 $0.07 46.88% 2025-10-17 $40.00 27 $1.18 (-0.32 -21.33% 09-19) 86797 11463 3767 $1.21 $1.15 34.23% 2025-10-17 $47.50 27 $0.13 (-0.02 -13.33% 09-19) 63995 7758 332 $0.13 $0.10 42.77%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $37.50 27 $0.67 (+0.13 +24.07% 09-19) 76701 25240 1236 $0.69 $0.59 32.86% 2025-10-17 $35.00 27 $0.21 (+0.03 +16.67% 09-19) 23958 6560 269 $0.25 $0.17 36.72% 2025-10-17 $40.00 27 $1.74 (+0.24 +16.00% 09-19) 16306 10012 601 $1.78 $1.58 31.74%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $42.00 41 $1.47 (-0.18 -10.91% 09-19) 57253 11592 2649 $1.50 $1.41 47.22%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $45.00 118 $1.68 (-0.21 -11.11% 09-19) 120768 12373 1111 $1.72 $1.66 40.82% 2026-01-16 $40.40 118 $3.23 (-0.27 -7.71% 09-19) 98130 15729 1549 $3.25 $3.15 41.38% 2025-11-21 $42.50 62 $1.68 (-0.17 -9.19% 09-19) 75979 11034 1042 $1.70 $1.64 44.39%
	1年
QSI $1.50 -0.03 -1.95% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.00 27 $0.10 (-0.02 -16.67% 09-19) 26205 3995 534 $0.15 $0.10 161.72% 2025-10-17 $1.50 27 $0.25 (+0.01 +4.17% 09-19) 19386 3642 5640 $0.30 $0.05 104.69%
	60天
	180天
	1年
NUE $133.28 -1.02 -0.76% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $160.00 27 $0.08 (-0.08 -50.00% 09-19) 19536 2946 412 $0.15 $0.10 33.89% 2025-10-17 $140.00 27 $2.00 (-0.50 -20.00% 09-19) 10461 2295 2155 $2.10 $1.90 30.68%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $125.00 27 $1.75 (+0.18 +11.46% 09-19) 9987 2208 2050 $1.80 $1.60 33.52%
	60天
	180天
	1年
CLSK $13.60 +0.15 +1.11% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 27 $0.91 (+0.04 +4.60% 09-19) 338189 11356 9627 $0.91 $0.89 92.87% 2025-10-17 $18.00 27 $0.44 (+0.02 +4.76% 09-19) 282006 4683 10079 $0.45 $0.43 106.06% 2025-10-17 $12.00 27 $2.20 (+0.12 +5.77% 09-19) 133007 20243 825 $2.21 $2.17 84.38% 2025-10-17 $13.00 27 $1.64 (+0.05 +3.14% 09-19) 70070 7938 1603 $1.64 $1.60 86.13% 2025-10-17 $14.00 27 $1.21 (+0.07 +6.14% 09-19) 53304 4725 2544 $1.23 $1.18 89.55% 2025-10-17 $11.00 27 $2.92 (+0.19 +6.96% 09-19) 35083 6305 305 $2.94 $2.89 84.77%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $20.00 62 $0.67 (+0.02 +3.08% 09-19) 522795 56243 3615 $0.69 $0.65 100.39% 2026-01-16 $20.00 118 $1.21 (+0.04 +3.42% 09-19) 474717 41753 3621 $1.24 $1.19 93.85% 2026-01-16 $25.00 118 $0.79 (+0.13 +19.70% 09-19) 442407 33422 946 $0.79 $0.75 100.20% 2026-01-16 $15.00 118 $2.20 (+0.11 +5.26% 09-19) 405962 35721 3068 $2.23 $2.18 87.79% 2026-01-16 $37.00 118 $0.38 (+0.05 +15.15% 09-19) 300612 27115 1028 $0.41 $0.36 113.87% 2026-01-16 $10.00 118 $4.50 (+0.10 +2.27% 09-19) 230331 20498 1308 $4.55 $4.50 85.55%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $9.00 62 $0.19 (-0.04 -17.39% 09-19) 137266 12272 5216 $0.24 $0.19 82.81%
	1年
DDOG $138.83 +2.08 +1.52% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $140.00 27 $5.49 (+0.89 +19.35% 09-19) 8000 3771 784 $5.55 $5.35 39.06% 2025-10-17 $145.00 27 $3.48 (+0.43 +14.10% 09-19) 7619 2054 317 $3.50 $3.40 38.23% 2025-10-17 $160.00 27 $0.79 (+0.21 +36.21% 09-19) 5348 2160 526 $0.94 $0.76 41.38%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $105.00 27 $0.25 (+0.01 +4.17% 09-18) 8024 8895 200 $0.36 $0.02 51.86%
	60天
	180天
	1年
LUNR $9.70 +0.11 +1.15% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 27 $0.73 (+0.14 +23.73% 09-19) 47444 4208 2941 $0.73 $0.67 75.59%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 118 $0.65 (+0.06 +10.17% 09-19) 152406 11006 1277 $0.67 $0.63 88.38%
	1年
PLUG $2.18 +0.09 +4.06% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.00 27 $0.35 (+0.05 +16.67% 09-19) 1609404 66794 17357 $0.36 $0.35 109.38% 2025-10-17 $2.50 27 $0.18 (+0.03 +20.00% 09-19) 1384874 54469 16224 $0.19 $0.18 122.66% 2025-10-17 $3.00 27 $0.11 (+0.04 +57.14% 09-19) 160313 3289 5461 $0.11 $0.09 131.25% 2025-10-17 $1.50 27 $0.71 (+0.09 +14.52% 09-19) 43244 4356 1222 $0.72 $0.68 96.88% 2025-10-10 $2.00 20 $0.33 (+0.05 +17.86% 09-19) 28324 2910 776 $0.35 $0.31 112.50%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.00 27 $0.19 (-0.03 -13.64% 09-19) 120459 10032 2584 $0.21 $0.18 117.97% 2025-10-17 $1.50 27 $0.04 (+0.00 +0.00% 09-19) 72309 3059 755 $0.04 $0.03 114.06%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $2.00 90 $0.55 (+0.08 +17.02% 09-19) 1618820 86907 3554 $0.55 $0.53 107.42% 2026-01-16 $1.50 118 $0.84 (+0.07 +9.09% 09-19) 974568 72912 3419 $0.86 $0.82 100.78% 2026-01-16 $2.00 118 $0.60 (+0.08 +15.38% 09-19) 674823 29260 3354 $0.60 $0.58 105.08% 2026-01-16 $5.00 118 $0.13 (+0.04 +44.44% 09-19) 569713 34015 1755 $0.13 $0.10 118.36% 2026-01-16 $3.00 118 $0.30 (+0.04 +15.38% 09-19) 539860 22021 5282 $0.32 $0.30 110.55% 2026-01-16 $2.50 118 $0.44 (+0.07 +18.92% 09-19) 299019 16925 2660 $0.44 $0.41 108.59% 2026-01-16 $7.50 118 $0.07 (+0.01 +16.67% 09-19) 293254 12903 1106 $0.07 $0.05 131.25%
	1年
RKT $20.51 -0.62 -2.93% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 27 $1.76 (-0.42 -19.27% 09-19) 215978 23626 8387 $1.81 $1.76 66.70% 2025-10-17 $22.00 27 $1.07 (-0.18 -14.40% 09-19) 182334 30307 2640 $1.07 $1.02 70.70% 2025-10-17 $23.00 27 $0.85 (-0.14 -14.14% 09-19) 58184 7470 2617 $0.85 $0.79 73.63% 2025-10-17 $25.00 27 $0.68 (+0.03 +4.62% 09-19) 43590 15488 835 $0.64 $0.53 83.01% 2025-10-17 $21.00 27 $1.44 (-0.20 -12.20% 09-19) 35973 15427 1097 $1.41 $1.27 67.48% 2025-10-17 $26.00 27 $0.42 (-0.08 -16.00% 09-19) 31067 6297 408 $0.48 $0.42 83.89% 2025-10-17 $17.00 27 $3.55 (-0.89 -20.05% 09-19) 19998 16760 245 $3.80 $3.55 55.66%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 27 $1.54 (+0.40 +35.09% 09-19) 128554 12145 5814 $1.48 $1.43 74.71% 2025-10-17 $15.00 27 $0.12 (+0.04 +50.00% 09-19) 51125 6196 266 $0.12 $0.09 73.83% 2025-10-17 $16.00 27 $0.23 (+0.11 +91.67% 09-19) 42734 3451 963 $0.21 $0.18 71.88%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $24.20 118 $1.93 (-0.19 -8.96% 09-19) 1126694 120463 939 $1.99 $1.93 69.04% 2025-12-19 $20.00 90 $2.95 (-0.33 -10.06% 09-19) 36659 15408 1039 $3.05 $2.82 66.16%
	1年
ABAT $3.29 +0.30 +9.85% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $3.00 27 $0.62 (+0.17 +37.78% 09-19) 12705 4877 814 $0.70 $0.55 130.47%
	60天
	180天
	1年
SMR $46.76 +8.65 +22.70% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $50.00 27 $4.47 (+3.36 +302.70% 09-19) 154833 7491 10061 $4.55 $4.50 110.79% 2025-10-17 $45.00 27 $6.50 (+4.66 +253.26% 09-19) 28979 4592 6726 $6.65 $6.45 109.38% 2025-10-17 $40.00 27 $9.10 (+5.85 +180.00% 09-19) 8729 9986 2080 $9.45 $8.95 105.52%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $2.52 (-2.63 -51.07% 09-19) 11672 7210 2246 $2.69 $2.38 108.01% 2025-10-17 $32.00 27 $0.60 (-0.90 -60.00% 09-19) 9748 2701 2324 $0.79 $0.55 111.72% 2025-10-17 $45.00 27 $5.00 (-2.10 -29.58% 09-19) 2970 2469 682 $5.00 $4.60 109.77%
	60天
	180天
	1年
TLN $423.45 +8.04 +1.94% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $400.00 27 $37.72 (+6.12 +19.37% 09-19) 663 2139 1369 $37.10 $34.70 50.72%
	60天
	180天
	1年
ZM $84.15 -2.66 -3.06% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $90.00 27 $0.66 (-0.86 -56.58% 09-19) 23171 2735 814 $0.67 $0.62 26.73% 2025-10-10 $90.00 20 $1.15 (+0.00 +0.00% 09-18) 10524 2224 400 $0.48 $0.40 27.20%
	60天
	180天
	1年
CORZ $16.60 -0.15 -0.90% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 27 $0.29 (-0.11 -27.50% 09-19) 386719 21122 13046 $0.32 $0.29 67.58% 2025-10-17 $18.00 27 $0.73 (-0.11 -13.10% 09-19) 177363 16166 673 $0.74 $0.72 67.19% 2025-10-17 $17.00 27 $1.21 (+0.01 +0.83% 09-19) 146265 20047 1856 $1.12 $1.08 67.87% 2025-10-17 $15.00 27 $2.19 (-0.11 -4.78% 09-19) 103029 6272 7615 $2.19 $2.13 66.41% 2025-10-17 $19.00 27 $0.51 (-0.07 -12.07% 09-19) 52190 8624 1523 $0.50 $0.44 66.89% 2025-10-17 $14.00 27 $2.93 (-0.12 -3.93% 09-19) 20502 18387 321 $2.94 $2.67 57.62%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $14.00 27 $0.26 (-0.03 -10.34% 09-19) 170539 21908 356 $0.28 $0.25 65.23% 2025-10-10 $14.00 20 $0.25 (+0.00 +0.00% 09-17) 105142 4016 4287 $0.18 $0.15 63.67% 2025-10-17 $15.00 27 $0.51 (-0.05 -8.93% 09-19) 62852 5165 1378 $0.53 $0.50 64.65%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $15.00 90 $3.25 (-0.15 -4.41% 09-19) 437952 88353 1009 $3.30 $3.20 74.76% 2025-12-19 $22.00 90 $0.91 (+0.01 +1.11% 09-19) 241479 68344 3763 $0.89 $0.74 70.41%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $12.00 90 $0.58 (+0.00 +0.00% 09-18) 122982 28910 818 $0.64 $0.52 75.88% 2025-12-19 $15.00 90 $1.43 (+0.00 +0.00% 09-18) 27241 8728 1006 $1.68 $1.50 73.44% 2025-11-21 $12.00 62 $0.45 (+0.00 +0.00% 09-17) 23273 9487 1039 $0.44 $0.25 75.20%
	1年
TTD $44.47 +0.56 +1.28% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $50.00 27 $1.05 (+0.08 +8.25% 09-19) 207004 9549 1822 $1.05 $1.04 57.42% 2025-10-17 $55.00 27 $0.49 (+0.05 +11.36% 09-19) 190649 16083 1278 $0.50 $0.48 62.79% 2025-10-17 $60.00 27 $0.26 (+0.03 +13.04% 09-19) 100074 17131 1236 $0.27 $0.22 67.68% 2025-10-17 $57.50 27 $0.35 (+0.04 +12.90% 09-19) 55321 9242 781 $0.36 $0.31 64.94% 2025-10-17 $52.50 27 $0.71 (+0.08 +12.70% 09-19) 26537 5499 297 $0.73 $0.67 59.86% 2025-10-17 $80.00 27 $0.08 (+0.03 +60.00% 09-19) 26373 4409 371 $0.08 $0.03 90.63% 2025-10-17 $45.00 27 $2.48 (+0.22 +9.73% 09-19) 24051 2113 1156 $2.49 $2.44 54.15% 2025-10-17 $47.50 27 $1.60 (+0.15 +10.34% 09-19) 16238 2473 796 $1.64 $1.57 55.57% 2025-10-17 $65.00 27 $0.15 (+0.02 +15.38% 09-19) 15019 6516 855 $0.23 $0.07 73.83%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $0.84 (-0.09 -9.68% 09-19) 77092 3867 2748 $0.83 $0.80 51.07% 2025-10-17 $45.00 27 $2.83 (-0.32 -10.16% 09-19) 24187 4183 626 $2.85 $2.79 50.66% 2025-10-17 $42.50 27 $1.60 (-0.21 -11.60% 09-19) 15250 2886 506 $1.64 $1.57 50.49% 2025-10-17 $50.00 27 $6.40 (-0.42 -6.16% 09-19) 13234 4372 206 $6.45 $6.35 53.03%
	60天
	180天
	1年
HIMS $57.79 +1.61 +2.87% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $65.00 27 $2.72 (+0.25 +10.12% 09-19) 58086 6672 3779 $2.80 $2.73 81.98% 2025-10-17 $70.00 27 $1.81 (+0.18 +11.04% 09-19) 30339 6735 2748 $1.88 $1.76 84.77% 2025-10-17 $60.00 27 $4.32 (+0.52 +13.68% 09-19) 16381 5461 2574 $4.40 $4.20 80.47% 2025-10-17 $75.00 27 $1.20 (+0.16 +15.38% 09-19) 14999 3236 1613 $1.30 $1.17 88.04% 2025-10-17 $80.00 27 $0.87 (+0.11 +14.47% 09-19) 12196 2642 610 $0.87 $0.78 90.28% 2025-10-17 $55.00 27 $6.59 (+0.80 +13.82% 09-19) 10747 4809 1931 $6.65 $6.40 78.81%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $0.35 (-0.11 -23.91% 09-19) 107118 24124 373 $0.38 $0.32 87.50% 2025-10-17 $50.00 27 $1.81 (-0.55 -23.31% 09-19) 64414 8640 4579 $1.85 $1.77 78.27% 2025-10-17 $45.00 27 $0.80 (-0.28 -25.93% 09-19) 30472 5399 1604 $0.85 $0.77 81.35% 2025-10-17 $46.00 27 $0.96 (-0.32 -25.00% 09-19) 26552 4294 815 $0.99 $0.93 80.62% 2025-10-17 $42.00 27 $0.48 (-0.13 -21.31% 09-19) 16833 2431 401 $0.51 $0.46 84.47% 2025-10-17 $44.00 27 $0.67 (-0.33 -33.00% 09-19) 16408 2156 248 $0.71 $0.67 82.52% 2025-10-17 $47.00 27 $1.15 (-0.35 -23.33% 09-19) 11283 2078 399 $1.17 $1.10 79.98% 2025-10-17 $55.00 27 $3.65 (-0.84 -18.71% 09-19) 9058 2092 1174 $3.70 $3.55 77.54%
	60天
	180天
	1年
OKLO $135.15 +30.20 +28.77% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $120.00 27 $28.40 (+21.70 +323.88% 09-19) 550 2044 1021 $29.00 $26.60 134.99% 2025-10-17 $90.00 27 $48.75 (+28.90 +145.59% 09-19) 535 2264 338 $49.45 $47.75 139.99% 2025-10-17 $105.00 27 $37.80 (+26.25 +227.27% 09-19) 448 2375 367 $37.85 $35.70 132.53% 2025-10-17 $80.00 27 $57.31 (+30.31 +112.26% 09-19) 336 2795 201 $58.40 $55.50 139.82%
	60天
	180天
	1年
BX $187.62 -1.07 -0.57% 09-19 15:59 DAY_GAINERS	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $190.00 118 $12.80 (-0.34 -2.59% 09-19) 5482 9551 1169 $12.70 $11.50 32.12%
	1年
SOFI $29.52 +1.43 +5.09% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 27 $1.76 (+0.63 +55.75% 09-19) 715139 20327 11721 $1.76 $1.75 59.57% 2025-10-17 $29.00 27 $2.23 (+0.75 +50.68% 09-19) 296673 16911 5467 $2.23 $2.21 59.47% 2025-10-17 $28.00 27 $2.81 (+0.90 +47.12% 09-19) 198455 22282 4626 $2.82 $2.78 60.45% 2025-10-17 $40.00 27 $0.12 (+0.04 +50.00% 09-19) 185989 6412 2566 $0.13 $0.12 64.84% 2025-10-17 $27.00 27 $3.46 (+1.00 +40.65% 09-19) 182871 24497 5176 $3.50 $3.45 62.16% 2025-10-17 $32.00 27 $1.05 (+0.39 +59.09% 09-19) 133109 12190 2382 $1.07 $1.04 59.81% 2025-10-17 $36.00 27 $0.36 (+0.14 +63.64% 09-19) 80716 6254 779 $0.37 $0.35 61.91% 2025-10-17 $35.00 27 $0.48 (+0.19 +65.52% 09-19) 78946 4180 1592 $0.48 $0.46 61.13% 2025-10-10 $28.00 20 $2.53 (+0.86 +51.50% 09-19) 58085 3940 4120 $2.56 $2.50 59.28% 2025-10-17 $26.00 27 $4.20 (+1.11 +35.92% 09-19) 53971 7117 1576 $4.25 $4.20 64.16%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 27 $0.45 (-0.17 -27.42% 09-19) 530349 15976 8306 $0.44 $0.43 62.01% 2025-10-17 $18.00 27 $0.08 (-0.01 -11.11% 09-19) 302165 13534 2833 $0.08 $0.07 94.53% 2025-10-17 $20.00 27 $0.13 (+0.00 +0.00% 09-19) 298764 37117 1165 $0.14 $0.11 84.77% 2025-10-17 $26.00 27 $0.61 (-0.29 -32.22% 09-19) 291193 7753 9157 $0.62 $0.60 59.81% 2025-10-17 $24.00 27 $0.31 (-0.11 -26.19% 09-19) 258114 13290 1679 $0.32 $0.31 64.94% 2025-10-17 $17.00 27 $0.06 (+0.00 +0.00% 09-19) 207849 12564 554 $0.07 $0.06 101.56% 2025-10-17 $27.00 27 $0.86 (-0.40 -31.75% 09-19) 171894 3660 8254 $0.88 $0.85 58.50% 2025-10-17 $22.00 27 $0.17 (-0.04 -19.05% 09-19) 167886 8328 3626 $0.19 $0.17 73.05% 2025-10-17 $23.00 27 $0.23 (-0.07 -23.33% 09-19) 147425 7782 877 $0.24 $0.23 68.75%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $25.00 118 $6.87 (+1.11 +19.27% 09-19) 569415 50949 2719 $6.90 $6.85 68.65% 2026-01-16 $35.00 118 $2.51 (+0.58 +30.05% 09-19) 447609 18863 3246 $2.53 $2.51 65.19% 2026-01-16 $20.00 118 $10.50 (+1.24 +13.39% 09-19) 335900 55875 1490 $10.60 $10.50 75.39% 2025-11-21 $30.00 62 $3.20 (+0.81 +33.89% 09-19) 307329 36400 5001 $3.20 $3.15 68.95% 2026-01-16 $30.00 118 $4.25 (+0.88 +26.11% 09-19) 272658 22643 4587 $4.25 $4.20 65.99% 2026-01-16 $40.00 118 $1.54 (+0.40 +35.09% 09-19) 263607 14128 3830 $1.55 $1.52 65.97% 2026-01-16 $27.00 118 $5.65 (+1.01 +21.77% 09-19) 178794 28689 2765 $5.75 $5.65 67.43%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $30.00 271 $6.60 (+0.93 +16.40% 09-19) 180325 21831 1879 $6.65 $6.55 67.59% 2026-03-20 $40.00 181 $2.50 (+0.55 +28.21% 09-19) 126203 15248 1592 $2.51 $2.41 66.06%
UAL $106.31 +0.95 +0.90% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $110.00 27 $4.00 (+0.01 +0.25% 09-19) 23887 3868 2096 $4.35 $4.25 49.51% 2025-10-17 $115.00 27 $2.66 (+0.14 +5.56% 09-19) 9649 5901 228 $2.74 $2.55 49.32%
	60天
	180天
	1年
OSCR $18.98 -0.12 -0.65% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 27 $0.40 (+0.01 +2.56% 09-19) 128074 20036 2391 $0.40 $0.35 89.16% 2025-10-17 $20.00 27 $1.31 (-0.13 -9.03% 09-19) 81526 8484 3352 $1.35 $1.30 82.03% 2025-10-17 $22.00 27 $0.75 (-0.10 -11.76% 09-19) 74584 3164 5037 $0.80 $0.75 83.79% 2025-10-17 $21.00 27 $1.05 (-0.03 -2.78% 09-19) 32851 4692 805 $1.05 $1.00 83.30% 2025-10-17 $18.00 27 $2.25 (-0.05 -2.17% 09-19) 16412 4954 456 $2.30 $2.20 83.01% 2025-10-17 $19.00 27 $1.77 (-0.10 -5.35% 09-19) 10874 2480 646 $1.80 $1.70 82.81%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 27 $0.33 (+0.01 +3.13% 09-19) 80643 15494 272 $0.35 $0.30 83.01% 2025-10-17 $16.00 27 $0.50 (-0.04 -7.41% 09-19) 30298 5005 452 $0.55 $0.50 81.05% 2025-10-17 $17.00 27 $0.81 (-0.01 -1.22% 09-19) 24333 3630 530 $0.85 $0.80 80.47%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $18.50 34 $2.25 (-0.08 -3.43% 09-19) 92661 11622 2759 $2.25 $2.20 84.67%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 118 $3.36 (-0.01 -0.30% 09-19) 94020 15216 1211 $3.40 $3.30 87.16%
	1年
LDI $3.71 -0.40 -9.73% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.00 27 $0.25 (-0.25 -50.00% 09-19) 92773 10598 3410 $0.30 $0.25 154.69% 2025-10-17 $4.00 27 $0.55 (-0.25 -31.25% 09-19) 29019 3977 783 $0.55 $0.50 152.34% 2025-10-17 $4.50 27 $0.39 (-0.26 -40.00% 09-19) 21569 3390 396 $0.40 $0.35 152.34% 2025-10-17 $7.50 27 $0.13 (-0.04 -23.53% 09-19) 15193 2460 248 $0.15 $0.10 190.63% 2025-10-17 $2.50 27 $1.30 (-0.38 -22.62% 09-19) 12811 4042 281 $1.35 $1.25 131.25% 2025-10-17 $3.50 27 $0.70 (-0.40 -36.36% 09-19) 12290 3494 434 $0.75 $0.65 144.53%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $5.00 90 $0.67 (-0.23 -25.56% 09-19) 110381 10882 1623 $0.70 $0.65 142.38%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $5.00 181 $0.92 (-0.24 -20.69% 09-19) 279205 18300 2823 $0.95 $0.90 124.81%
RIOT $17.44 -0.08 -0.46% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 27 $0.78 (-0.06 -7.14% 09-19) 83937 9367 782 $0.79 $0.76 83.98% 2025-10-17 $18.00 27 $1.33 (-0.09 -6.34% 09-19) 77907 6771 1550 $1.36 $1.33 80.47% 2025-10-17 $17.00 27 $1.80 (-0.04 -2.17% 09-19) 60179 8287 747 $1.80 $1.76 79.59% 2025-10-17 $19.00 27 $1.07 (-0.08 -6.96% 09-19) 58329 6431 577 $1.03 $1.00 81.84% 2025-10-17 $21.00 27 $0.71 (+0.04 +5.97% 09-19) 50161 7875 208 $0.62 $0.58 86.33% 2025-10-17 $30.00 27 $0.13 (+0.00 +0.00% 09-19) 45557 2971 1330 $0.13 $0.10 110.16% 2025-10-17 $15.00 27 $3.05 (+0.00 +0.00% 09-19) 40398 11534 828 $3.05 $2.96 80.08% 2025-10-17 $16.00 27 $2.34 (-0.10 -4.10% 09-19) 19021 3943 484 $2.39 $2.32 80.66%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 27 $0.51 (-0.02 -3.77% 09-19) 89253 8356 244 $0.52 $0.50 77.73%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $35.00 118 $0.55 (-0.01 -1.79% 09-19) 384669 67095 6938 $0.57 $0.46 90.14% 2026-01-16 $22.00 118 $1.83 (-0.01 -0.54% 09-19) 298224 24684 5171 $1.83 $1.78 81.59% 2026-01-16 $25.00 118 $1.33 (-0.10 -6.99% 09-19) 251692 19700 6486 $1.34 $1.29 84.18% 2026-01-16 $30.00 118 $0.75 (-0.11 -12.79% 09-19) 229440 45118 1179 $0.88 $0.76 88.04%
	1年
VKTX $25.39 -0.65 -2.50% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $27.50 27 $1.50 (-0.16 -9.64% 09-19) 45253 4140 7923 $1.59 $1.45 81.84% 2025-10-17 $30.00 27 $1.00 (-0.06 -5.66% 09-19) 8925 2833 571 $1.07 $0.94 87.30% 2025-10-17 $25.00 27 $2.44 (-0.29 -10.62% 09-19) 2786 2254 427 $2.69 $2.35 81.84%
	60天
	180天
	1年
BMNR $60.22 +0.42 +0.70% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $60.00 27 $8.29 (-0.38 -4.38% 09-19) 38549 12897 3284 $8.35 $8.20 112.09% 2025-10-17 $105.00 27 $1.57 (-0.19 -10.80% 09-19) 19301 5849 1905 $1.63 $1.48 148.58% 2025-10-17 $70.00 27 $5.36 (-0.34 -5.96% 09-19) 17031 10453 4279 $5.70 $5.35 125.93% 2025-10-17 $65.00 27 $6.70 (-0.30 -4.29% 09-19) 12496 6253 3747 $6.90 $6.55 119.60% 2025-10-17 $80.00 27 $3.55 (-0.30 -7.79% 09-19) 6139 6276 1345 $3.95 $3.50 134.28% 2025-10-17 $100.00 27 $1.80 (-0.20 -10.00% 09-19) 5815 2652 442 $1.83 $1.65 144.09% 2025-10-17 $85.00 27 $2.83 (-0.37 -11.56% 09-19) 5813 2564 396 $3.10 $2.93 136.40% 2025-10-17 $55.00 27 $10.55 (-0.33 -3.03% 09-19) 4493 4923 1164 $10.80 $10.30 106.91% 2025-10-17 $75.00 27 $4.29 (-0.36 -7.74% 09-19) 3937 3041 1003 $4.60 $4.20 128.52% 2025-10-17 $45.00 27 $17.33 (+0.73 +4.40% 09-19) 2803 2090 2348 $17.50 $16.70 93.26%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $0.75 (-0.05 -6.25% 09-19) 63436 6971 10606 $0.82 $0.68 117.19% 2025-10-17 $50.00 27 $2.95 (-0.42 -12.46% 09-19) 19369 3529 978 $3.00 $2.92 116.77% 2025-10-17 $45.00 27 $1.48 (-0.29 -16.38% 09-19) 11755 3754 1582 $1.67 $1.49 116.16% 2025-10-17 $55.00 27 $5.05 (-0.67 -11.71% 09-19) 9208 4975 1946 $5.20 $4.90 119.90% 2025-10-17 $60.00 27 $7.36 (-0.99 -11.86% 09-19) 3875 4120 504 $8.00 $7.60 124.24%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $65.00 118 $16.60 (+0.03 +0.18% 09-19) 98704 15322 2493 $16.70 $16.60 130.74% 2025-11-21 $65.00 62 $11.75 (-0.20 -1.67% 09-19) 70584 18578 12013 $11.85 $11.65 129.82% 2025-11-21 $60.00 62 $13.30 (-0.30 -2.21% 09-19) 27054 15267 5604 $13.50 $13.15 126.51% 2026-01-16 $55.00 118 $19.80 (+0.08 +0.41% 09-19) 9728 16077 910 $20.60 $19.50 128.66%
	1年
XLE $88.52 -1.18 -1.32% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $90.00 27 $0.99 (-0.76 -43.43% 09-19) 41394 16813 2256 $1.10 $0.95 17.33% 2025-10-17 $93.00 27 $0.38 (-0.30 -44.12% 09-19) 21060 16944 2667 $0.57 $0.25 20.46% 2025-10-17 $95.00 27 $0.18 (-0.17 -48.57% 09-19) 11385 7625 1449 $0.33 $0.05 21.44% 2025-10-17 $92.00 27 $0.49 (-0.48 -49.48% 09-19) 10644 7815 1669 $0.72 $0.40 19.65% 2025-10-17 $91.00 27 $0.76 (-0.54 -41.54% 09-19) 4309 3948 278 $0.86 $0.55 18.24% 2025-10-17 $89.00 27 $1.50 (-0.75 -33.33% 09-19) 3864 6059 881 $1.86 $1.24 20.95% 2025-10-17 $87.00 27 $2.60 (-1.01 -27.98% 09-19) 432 2765 1594 $4.80 $0.31 40.49%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $84.00 27 $0.70 (+0.15 +27.27% 09-19) 28129 35162 1808 $0.92 $0.51 26.54% 2025-10-17 $85.00 27 $0.85 (+0.21 +32.81% 09-19) 12416 10122 1693 $0.97 $0.64 23.76% 2025-10-17 $83.00 27 $0.58 (+0.15 +34.88% 09-19) 6012 5942 1662 $0.84 $0.36 28.71% 2025-10-17 $89.00 27 $2.39 (+0.64 +36.57% 09-19) 3375 3800 1409 $2.75 $2.13 25.07% 2025-10-17 $88.00 27 $1.86 (+0.49 +35.77% 09-19) 2874 5450 1525 $2.14 $1.21 24.10% 2025-10-17 $87.00 27 $1.45 (+0.36 +33.03% 09-19) 2307 3432 606 $1.87 $1.25 25.93%
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $80.00 118 $1.57 (+0.29 +22.66% 09-19) 76703 29367 2286 $1.59 $1.34 24.24%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $75.00 271 $2.19 (+0.00 +0.00% 09-15) 10574 36961 1520 $4.15 $1.00 33.54% 2026-06-18 $80.00 271 $3.15 (+0.00 +0.00% 09-16) 4140 17939 2500 $4.95 $1.00 29.50%
LWLG $4.19 +0.50 +13.55% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $4.00 27 $0.69 (+0.24 +53.33% 09-19) 22154 2584 2374 $0.75 $0.65 131.25%
	60天
	180天
	1年
MBLY $14.88 +0.29 +1.99% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 27 $0.92 (+0.12 +15.00% 09-19) 34463 11393 533 $0.94 $0.84 55.66%
	60天
	180天
	1年
FIG $56.81 -1.60 -2.74% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $60.00 27 $3.30 (-0.97 -22.72% 09-19) 7975 2232 1436 $3.40 $3.20 72.07%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $45.00 27 $0.45 (+0.05 +12.50% 09-19) 8383 2157 393 $0.50 $0.40 65.14%
	60天
	180天
	1年
TGT $88.10 -1.30 -1.45% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $95.00 27 $0.98 (-0.37 -27.41% 09-19) 99083 5636 1831 $0.99 $0.97 32.72% 2025-10-17 $90.00 27 $2.34 (-0.77 -24.76% 09-19) 73373 5059 4121 $2.39 $2.34 32.35% 2025-10-17 $100.00 27 $0.44 (-0.15 -25.42% 09-19) 44051 6187 495 $0.46 $0.42 35.45%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $85.00 27 $1.58 (+0.23 +17.04% 09-19) 40769 5857 402 $1.60 $1.56 29.81% 2025-10-17 $80.00 27 $0.54 (+0.09 +20.00% 09-19) 16866 2216 496 $0.54 $0.49 31.86% 2025-10-17 $90.00 27 $3.84 (+0.54 +16.36% 09-19) 14537 5945 775 $4.00 $3.85 29.69%
	60天
	180天
	1年
PDYN $7.91 +0.19 +2.46% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $8.00 27 $0.84 (+0.04 +5.00% 09-19) 20152 4937 1051 $0.90 $0.80 100.98% 2025-10-17 $9.00 27 $0.55 (+0.02 +3.77% 09-19) 6466 3460 457 $0.60 $0.40 100.39%
	60天
	180天
	1年
OCGN $1.35 -0.06 -4.59% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $1.50 27 $0.14 (-0.05 -26.32% 09-19) 24561 3811 472 $0.15 $0.10 122.66%
	60天
	180天
	1年
MNDY $219.31 +13.11 +6.36% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $210.00 27 $17.04 (+7.64 +81.28% 09-19) 1153 2241 210 $17.40 $16.70 50.96%
	60天
	180天
	1年
OKTA $93.36 -0.23 -0.25% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 27 $1.47 (-0.27 -15.52% 09-19) 12047 3274 490 $1.60 $1.50 37.62%
	60天
	180天
	1年
KRE $65.33 -0.83 -1.26% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $66.00 27 $1.63 (-0.40 -19.70% 09-19) 5670 9441 1381 $2.16 $1.50 33.55% 2025-10-17 $65.00 27 $2.10 (-0.40 -16.00% 09-19) 5277 11436 452 $2.44 $1.74 30.93%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $60.00 27 $0.41 (+0.01 +2.50% 09-19) 33797 11396 427 $0.50 $0.40 31.54% 2025-10-17 $57.00 27 $0.17 (-0.03 -15.00% 09-19) 13987 11148 2016 $0.43 $0.10 41.55% 2025-10-17 $65.00 27 $1.84 (+0.23 +14.29% 09-19) 5795 7166 4298 $2.45 $1.57 35.72%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $66.00 62 $2.68 (-0.47 -14.92% 09-19) 10328 12601 6280 $3.20 $2.34 32.11% 2025-12-31 $68.00 102 $2.28 (+0.00 +0.00% 09-15) 9375 10048 5003 $3.10 $2.26 30.32%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $62.00 90 $2.00 (+0.00 +0.00% 09-18) 15351 11794 1506 $2.42 $1.97 30.32%
	1年
EWC $50.72 +0.56 +1.12% 09-19 15:59 MOST_ACTIVES	30天
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $46.00 118 $0.45 (+0.00 +0.00% 09-18) 125684 16696 26505 $0.60 $0.45 19.95%
	1年
AMC $3.01 +0.18 +6.36% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $3.00 27 $0.30 (+0.16 +114.29% 09-19) 787344 11024 17771 $0.30 $0.29 85.94% 2025-10-17 $4.00 27 $0.14 (+0.09 +180.00% 09-19) 331959 4843 7409 $0.14 $0.13 121.88% 2025-10-17 $3.50 27 $0.18 (+0.10 +125.00% 09-19) 263616 6260 8615 $0.19 $0.17 103.13% 2025-10-17 $6.00 27 $0.07 (+0.04 +133.33% 09-19) 250590 6073 4557 $0.08 $0.07 175.00% 2025-10-10 $3.00 20 $0.26 (+0.16 +160.00% 09-19) 201289 3693 7044 $0.27 $0.25 86.72% 2025-10-17 $5.00 27 $0.09 (+0.06 +200.00% 09-19) 125179 3933 1891 $0.10 $0.09 152.34% 2025-10-17 $2.50 27 $0.57 (+0.18 +46.15% 09-19) 53859 2917 2597 $0.61 $0.57 84.38%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.50 27 $0.06 (+0.01 +20.00% 09-19) 26236 2038 251 $0.07 $0.05 75.00%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $22.00 118 $0.06 (+0.02 +50.00% 09-19) 2887134 86373 4102 $0.06 $0.05 170.31% 2026-01-16 $20.00 118 $0.07 (+0.02 +40.00% 09-19) 2408975 110203 1198 $0.08 $0.06 171.09% 2026-01-16 $3.00 118 $0.58 (+0.18 +45.00% 09-19) 618237 21455 13099 $0.58 $0.56 83.01% 2026-01-16 $12.00 118 $0.10 (+0.03 +42.86% 09-19) 324196 24376 910 $0.11 $0.07 143.75% 2026-01-16 $4.00 118 $0.33 (+0.10 +43.48% 09-19) 237308 21360 896 $0.36 $0.31 92.19% 2026-01-16 $5.00 118 $0.25 (+0.10 +66.67% 09-19) 201626 20674 1823 $0.27 $0.21 102.73%
	1年
CRM $247.05 +2.72 +1.11% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $300.00 27 $0.54 (+0.12 +28.57% 09-19) 73376 4477 1226 $0.54 $0.52 40.09% 2025-10-17 $270.00 27 $1.94 (+0.21 +12.14% 09-19) 28323 9619 733 $1.99 $1.88 31.92% 2025-10-17 $290.00 27 $0.70 (+0.15 +27.27% 09-19) 18269 3075 1814 $0.76 $0.65 37.06% 2025-10-17 $280.00 27 $1.10 (+0.14 +14.58% 09-19) 15838 4804 430 $1.15 $1.05 34.11% 2025-10-17 $260.00 27 $3.70 (+0.45 +13.85% 09-19) 13269 5574 1592 $3.85 $3.65 31.04% 2025-10-17 $250.00 27 $7.15 (+0.75 +11.72% 09-19) 9478 3480 1352 $7.30 $7.10 31.06% 2025-10-17 $320.00 27 $0.38 (+0.10 +35.71% 09-19) 4937 2088 798 $0.42 $0.19 48.24%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $230.00 27 $2.22 (-0.66 -22.92% 09-19) 12531 5552 843 $2.24 $2.07 30.08% 2025-10-17 $220.00 27 $1.02 (-0.33 -24.44% 09-19) 9315 3178 235 $1.05 $0.94 32.58% 2025-10-17 $240.00 27 $4.75 (-1.07 -18.38% 09-19) 8546 3863 298 $4.85 $4.70 28.83%
	60天
	180天
	1年
MPW $5.01 -0.04 -0.69% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.50 27 $0.12 (+0.01 +9.09% 09-19) 86148 12283 2120 $0.16 $0.11 54.69% 2025-10-17 $5.00 27 $0.33 (+0.03 +10.00% 09-19) 43858 10550 491 $0.33 $0.26 51.56%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $4.50 27 $0.11 (+0.01 +10.00% 09-19) 94029 8724 291 $0.11 $0.09 53.52%
	60天
	180天
	1年
CMCSA $31.58 -0.04 -0.13% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $35.00 27 $0.07 (-0.04 -36.36% 09-19) 207286 16321 1889 $0.10 $0.08 26.76% 2025-10-17 $32.50 27 $0.42 (-0.12 -22.22% 09-19) 76061 11725 408 $0.46 $0.42 23.24%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 27 $0.41 (+0.00 +0.00% 09-19) 156591 18884 7566 $0.42 $0.36 29.59% 2025-10-17 $27.50 27 $0.08 (-0.03 -27.27% 09-19) 64720 4631 789 $0.09 $0.07 33.79% 2025-10-10 $29.00 20 $0.17 (+0.00 +0.00% 09-18) 32650 3291 3254 $0.20 $0.11 33.99% 2025-10-17 $35.00 27 $3.73 (-0.22 -5.57% 09-19) 9603 2994 226 $3.80 $3.70 40.82%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $35.00 118 $0.75 (-0.01 -1.32% 09-19) 141508 10348 944 $0.76 $0.72 26.61%
	1年
GDX $72.34 +3.56 +5.18% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $66.00 27 $7.10 (+2.85 +67.06% 09-19) 46747 22349 1107 $7.20 $7.05 38.72% 2025-10-17 $80.00 27 $0.66 (+0.44 +200.00% 09-19) 45264 5108 2984 $0.64 $0.57 35.69% 2025-10-17 $75.00 27 $1.72 (+1.03 +149.28% 09-19) 36154 5733 1675 $1.76 $1.69 34.89% 2025-10-17 $70.00 27 $4.14 (+2.08 +100.97% 09-19) 30864 11041 2323 $4.20 $4.05 35.84% 2025-10-17 $69.00 27 $4.90 (+2.38 +94.44% 09-19) 23145 6028 2707 $4.90 $4.75 36.72% 2025-10-17 $72.00 27 $2.98 (+1.64 +122.39% 09-19) 16921 3293 1973 $3.05 $2.92 35.33%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $67.00 27 $0.73 (-0.92 -55.76% 09-19) 114025 12079 2968 $0.77 $0.73 33.52% 2025-10-17 $68.00 27 $0.97 (-1.14 -54.03% 09-19) 103469 6330 6156 $1.00 $0.95 33.28% 2025-10-17 $64.00 27 $0.32 (-0.44 -57.89% 09-19) 87467 6683 2134 $0.34 $0.31 34.91% 2025-10-17 $66.00 27 $0.56 (-0.72 -56.25% 09-19) 76526 5654 3043 $0.60 $0.56 34.11% 2025-10-17 $63.00 27 $0.24 (-0.33 -57.89% 09-19) 54491 9034 799 $0.28 $0.23 36.33% 2025-10-17 $65.00 27 $0.43 (-0.54 -55.67% 09-19) 48767 6325 2166 $0.48 $0.42 35.11% 2025-10-17 $60.00 27 $0.12 (-0.11 -47.83% 09-19) 42190 4804 352 $0.13 $0.10 38.97% 2025-10-17 $69.00 27 $1.15 (-1.71 -59.79% 09-19) 36429 3424 2696 $1.29 $1.22 33.20% 2025-10-17 $62.00 27 $0.18 (-0.27 -60.00% 09-19) 35582 3461 550 $0.20 $0.17 36.43%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $75.00 90 $4.25 (+1.82 +74.90% 09-19) 58451 16549 904 $4.30 $4.15 37.45%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $60.00 62 $0.46 (-0.34 -42.50% 09-19) 239575 8508 6199 $0.48 $0.46 35.40%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $70.00 181 $8.70 (+2.30 +35.94% 09-19) 193268 12725 1436 $8.70 $8.65 37.21%
CRWV $124.78 +3.41 +2.81% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $160.00 27 $2.41 (+0.49 +25.52% 09-19) 171559 10199 12785 $2.45 $2.39 82.74% 2025-10-17 $150.00 27 $3.75 (+0.80 +27.12% 09-19) 128026 8348 7396 $3.75 $3.70 81.05% 2025-10-17 $130.00 27 $8.90 (+1.55 +21.09% 09-19) 102729 27221 4477 $9.00 $8.90 79.27% 2025-10-17 $140.00 27 $5.83 (+1.16 +24.84% 09-19) 62678 15952 7490 $5.90 $5.75 80.13% 2025-10-17 $145.00 27 $4.65 (+0.95 +25.68% 09-19) 38584 16927 1565 $4.75 $4.60 80.65% 2025-10-17 $135.00 27 $7.10 (+1.25 +21.37% 09-19) 35102 28148 3482 $7.35 $7.05 79.39% 2025-10-17 $120.00 27 $13.50 (+2.10 +18.42% 09-19) 16675 14415 2398 $13.65 $13.30 79.15% 2025-10-17 $115.00 27 $17.10 (+2.97 +21.02% 09-19) 15111 32015 527 $16.70 $16.05 79.79% 2025-10-17 $125.00 27 $11.05 (+1.95 +21.43% 09-19) 9350 5202 3247 $11.20 $10.80 78.96%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $80.00 27 $0.50 (-0.09 -15.25% 09-19) 29455 16839 1199 $0.61 $0.42 94.34% 2025-10-17 $70.00 27 $0.25 (-0.05 -16.67% 09-19) 28474 13924 541 $0.35 $0.20 105.86% 2025-10-17 $100.00 27 $2.26 (-0.57 -20.14% 09-19) 24852 5463 1209 $2.34 $2.25 81.84% 2025-10-17 $95.00 27 $1.56 (-0.34 -17.89% 09-19) 22885 10500 404 $1.63 $1.49 83.69% 2025-10-17 $90.00 27 $1.05 (-0.29 -21.64% 09-19) 13474 3997 212 $1.10 $1.01 86.23% 2025-10-17 $115.00 27 $6.15 (-1.20 -16.33% 09-19) 7420 2574 1653 $6.30 $6.05 77.08% 2025-10-17 $120.00 27 $8.28 (-1.57 -15.94% 09-19) 7292 4057 970 $8.40 $8.15 76.62%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $130.00 41 $11.40 (+1.80 +18.75% 09-19) 6619 12879 411 $11.60 $10.90 78.56%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $200.00 118 $6.24 (+0.97 +18.41% 09-19) 9523 8288 1166 $6.70 $6.10 83.58%
	1年
DLO $15.00 +0.12 +0.81% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.47 27 $0.75 (+0.00 +0.00% 09-19) 113781 15852 2959 $0.75 $0.70 55.27%
	60天
	180天
	1年
LULU $169.56 -0.21 -0.12% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $180.00 27 $3.65 (-0.50 -12.05% 09-19) 16191 3684 2122 $3.70 $3.55 39.81% 2025-10-17 $200.00 27 $0.95 (-0.20 -17.39% 09-19) 11366 2790 428 $0.97 $0.88 43.92% 2025-10-17 $170.00 27 $7.25 (-0.65 -8.23% 09-19) 7684 3587 768 $7.35 $7.15 39.49%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $140.00 27 $0.40 (-0.12 -23.08% 09-19) 28408 6106 224 $0.45 $0.39 42.97% 2025-10-17 $150.00 27 $1.22 (-0.13 -9.63% 09-19) 27551 2933 711 $1.18 $1.14 39.21% 2025-10-17 $160.00 27 $3.10 (-0.30 -8.82% 09-19) 15544 4120 677 $3.15 $3.05 37.38% 2025-10-17 $145.00 27 $0.74 (-0.07 -8.64% 09-19) 15270 2361 297 $0.72 $0.67 40.87% 2025-10-17 $155.00 27 $2.01 (-0.16 -7.37% 09-19) 14402 2257 473 $1.95 $1.89 38.10% 2025-10-17 $165.00 27 $4.81 (-0.35 -6.78% 09-19) 8157 2291 300 $4.85 $4.75 36.78% 2025-10-17 $170.00 27 $7.15 (-0.20 -2.72% 09-19) 6779 3140 204 $7.20 $7.05 36.72%
	60天
	180天
	1年
XLF $54.22 +0.10 +0.19% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $56.00 27 $0.29 (+0.00 +0.00% 09-19) 347057 79699 549 $0.33 $0.27 15.53% 2025-10-17 $55.00 27 $0.65 (+0.07 +12.07% 09-19) 132343 47896 270 $0.68 $0.58 16.46% 2025-10-17 $54.00 27 $1.14 (+0.06 +5.56% 09-19) 37123 13254 1214 $1.15 $1.03 16.75% 2025-10-17 $53.00 27 $1.76 (+0.02 +1.15% 09-19) 14345 16326 381 $1.89 $1.54 19.24% 2025-10-17 $52.00 27 $2.59 (+0.06 +2.37% 09-19) 9007 5656 1179 $2.71 $2.44 21.49%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $50.00 27 $0.14 (-0.04 -22.22% 09-19) 984459 64786 362 $0.16 $0.15 22.71% 2025-10-17 $52.00 27 $0.30 (-0.09 -23.08% 09-19) 381464 125196 6289 $0.36 $0.26 19.29% 2025-10-17 $51.00 27 $0.20 (-0.03 -13.04% 09-19) 324097 36878 2715 $0.23 $0.20 20.75% 2025-10-17 $53.00 27 $0.50 (-0.08 -13.79% 09-19) 83275 26066 1915 $0.56 $0.46 17.77% 2025-10-17 $54.00 27 $0.83 (-0.11 -11.70% 09-19) 56244 5077 12287 $0.96 $0.79 17.75%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $55.00 90 $1.59 (+0.08 +5.30% 09-19) 252050 97748 5798 $1.65 $1.44 18.31%
	1年
STLA $9.88 -0.10 -1.05% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 27 $0.40 (-0.02 -4.76% 09-19) 17148 2445 422 $0.40 $0.35 41.02%
	60天
	180天
	1年
ONDS $6.70 +0.09 +1.36% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $9.00 27 $0.30 (+0.00 +0.00% 09-19) 156483 27036 1826 $0.35 $0.30 127.34% 2025-10-17 $7.50 27 $0.63 (+0.00 +0.00% 09-19) 145198 24016 2153 $0.65 $0.60 121.48% 2025-10-17 $5.00 27 $1.96 (+0.21 +12.00% 09-19) 45883 16264 240 $1.95 $1.85 114.06% 2025-10-17 $10.00 27 $0.20 (-0.02 -9.09% 09-19) 21158 7282 204 $0.25 $0.15 128.13% 2025-10-17 $6.00 27 $1.25 (+0.05 +4.17% 09-19) 19550 5498 716 $1.30 $1.20 118.36% 2025-10-17 $5.50 27 $1.58 (+0.13 +8.97% 09-19) 8203 2399 261 $1.60 $1.50 116.80%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.00 27 $0.20 (-0.03 -13.04% 09-19) 7109 2068 231 $0.25 $0.15 118.75%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $7.50 118 $1.65 (+0.04 +2.48% 09-19) 401700 35751 2277 $1.70 $1.65 128.52% 2025-12-19 $7.50 90 $1.50 (+0.10 +7.14% 09-19) 54581 10305 955 $1.55 $1.45 133.50%
	1年
B $33.00 +2.91 +9.67% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 27 $3.45 (+2.25 +187.50% 09-19) 35771 5155 3412 $3.45 $3.35 42.58% 2025-10-17 $28.00 27 $5.15 (+2.64 +105.18% 09-19) 22726 3286 2163 $5.25 $5.15 50.10%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $29.00 27 $0.16 (-0.45 -73.77% 09-19) 42933 2688 688 $0.17 $0.15 37.11% 2025-10-17 $28.00 27 $0.10 (-0.25 -71.43% 09-19) 40283 3095 400 $0.11 $0.09 39.84% 2025-10-17 $27.00 27 $0.09 (-0.09 -50.00% 09-19) 13921 3889 322 $0.13 $0.04 48.63%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $35.00 118 $2.08 (+1.20 +136.36% 09-19) 929153 65132 38170 $2.13 $2.08 39.04% 2026-01-16 $20.00 118 $13.22 (+3.02 +29.61% 09-19) 342199 77943 11302 $13.35 $13.20 60.06% 2026-01-16 $30.00 118 $4.55 (+2.03 +80.56% 09-19) 319433 58843 36620 $4.70 $4.55 41.31% 2026-01-16 $25.00 118 $8.53 (+2.78 +48.35% 09-19) 222501 76507 22896 $8.65 $8.40 48.34% 2025-12-19 $30.00 90 $4.34 (+2.14 +97.27% 09-19) 68816 9160 5703 $4.35 $4.25 41.07%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $25.00 118 $0.30 (-0.19 -38.78% 09-19) 1156387 36251 31770 $0.30 $0.28 37.99%
	1年
QUBT $23.27 +4.92 +26.81% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 27 $2.75 (+2.08 +310.45% 09-19) 172929 2883 25939 $2.80 $2.70 131.54% 2025-10-17 $20.00 27 $4.87 (+3.29 +208.23% 09-19) 56718 8472 5282 $4.90 $4.80 121.19% 2025-10-17 $18.00 27 $6.14 (+3.89 +172.89% 09-19) 18380 5493 3160 $6.30 $6.10 122.56% 2025-10-17 $19.00 27 $5.60 (+3.70 +194.74% 09-19) 10080 2042 709 $5.50 $5.40 119.43% 2025-10-17 $15.00 27 $8.60 (+4.70 +120.51% 09-19) 8891 3933 982 $8.70 $8.50 124.81% 2025-10-17 $17.00 27 $6.88 (+4.15 +152.01% 09-19) 7761 3025 1032 $7.00 $6.80 119.53%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $15.00 27 $0.35 (-0.32 -47.76% 09-19) 29010 4694 2547 $0.35 $0.25 121.48% 2025-10-17 $13.00 27 $0.19 (-0.08 -29.63% 09-19) 6510 2686 1267 $0.40 $0.15 149.41%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 118 $7.00 (+3.50 +100.00% 09-19) 29642 8488 1985 $7.10 $6.90 106.98%
	1年
AQST $5.67 +0.74 +15.13% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.00 27 $0.95 (+0.46 +93.88% 09-19) 6341 5554 881 $1.00 $0.65 67.58%
	60天
	180天
	1年
TRIP $18.80 -0.35 -1.83% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 27 $0.45 (-0.08 -15.09% 09-19) 144628 2279 11420 $0.50 $0.45 44.73%
	60天
	180天
	1年
NEM $81.72 +3.40 +4.34% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $80.00 27 $4.11 (+1.85 +81.86% 09-19) 10353 2577 1262 $4.25 $4.10 36.52% 2025-10-17 $75.00 27 $7.65 (+2.65 +53.00% 09-19) 2991 6294 978 $8.00 $7.15 42.16%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 27 $0.22 (-0.18 -45.00% 09-19) 37956 3112 293 $0.22 $0.20 36.33% 2025-10-17 $72.50 27 $0.42 (-0.36 -46.15% 09-19) 9626 3965 226 $0.49 $0.36 36.77% 2025-10-17 $75.00 27 $0.77 (-0.65 -45.77% 09-19) 7729 2890 749 $0.83 $0.66 35.18%
	60天
	180天
	1年
NNE $46.27 +8.04 +21.03% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $32.00 27 $14.90 (+7.80 +109.86% 09-19) 7028 4762 2076 $15.00 $14.60 100.59% 2025-10-17 $45.00 27 $6.20 (+4.92 +384.38% 09-19) 4320 2601 1416 $6.50 $6.10 109.91% 2025-10-17 $40.00 27 $8.90 (+6.10 +217.86% 09-19) 1096 2358 885 $10.00 $8.80 118.16%
	60天
	180天
	1年
HMY $16.85 +1.91 +12.78% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $17.00 27 $0.88 (+0.67 +319.05% 09-19) 67973 3664 4256 $0.90 $0.85 50.39% 2025-10-17 $16.00 27 $1.44 (+1.07 +289.19% 09-19) 9482 2693 336 $1.45 $1.35 51.17% 2025-10-17 $15.00 27 $2.07 (+1.33 +179.73% 09-19) 9359 3958 443 $2.20 $2.05 55.27%
	60天
	180天
	1年
ZIM $14.38 -0.82 -5.41% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $17.00 27 $0.18 (-0.14 -43.75% 09-19) 68806 11505 967 $0.19 $0.14 54.30% 2025-10-17 $18.00 27 $0.09 (-0.07 -43.75% 09-19) 57080 7088 224 $0.12 $0.09 58.59% 2025-10-17 $15.00 27 $0.61 (-0.44 -41.90% 09-19) 42739 5518 688 $0.61 $0.57 52.73% 2025-10-17 $16.00 27 $0.32 (-0.27 -45.76% 09-19) 19340 6347 319 $0.37 $0.27 53.52%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.00 27 $0.14 (+0.07 +100.00% 09-19) 55767 4281 1352 $0.15 $0.12 56.64% 2025-10-17 $15.00 27 $1.15 (+0.44 +61.97% 09-19) 20929 3922 1309 $1.20 $1.11 51.37%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $16.66 118 $0.98 (-0.22 -18.33% 09-19) 264668 23534 1540 $1.00 $0.95 54.00% 2026-01-16 $18.00 118 $0.67 (-0.15 -18.29% 09-19) 105167 10358 1748 $0.72 $0.66 54.54%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $16.66 118 $3.00 (+0.77 +34.53% 09-19) 4652 9491 1204 $3.60 $2.19 64.55%
	1年
FTNT $84.21 +3.24 +4.00% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $85.00 27 $2.64 (+1.28 +94.12% 09-19) 42089 5491 2457 $2.66 $2.59 31.95% 2025-10-17 $80.00 27 $5.65 (+2.25 +66.18% 09-19) 16966 3463 1182 $5.70 $5.60 34.23%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $75.00 27 $0.37 (-0.38 -50.67% 09-19) 29033 2152 322 $0.38 $0.36 33.06% 2025-10-17 $80.00 27 $1.14 (-1.08 -48.65% 09-19) 15622 2754 382 $1.17 $1.11 30.15%
	60天
	180天
	1年
UBER $98.50 +3.80 +4.01% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 27 $3.30 (+1.50 +83.33% 09-19) 87473 19292 11726 $3.30 $3.15 35.86% 2025-10-17 $105.00 27 $1.57 (+0.80 +103.90% 09-19) 76171 22276 8952 $1.56 $1.40 34.94% 2025-10-17 $110.00 27 $0.69 (+0.32 +86.49% 09-19) 50118 10518 4084 $0.73 $0.62 35.79% 2025-10-17 $115.00 27 $0.30 (+0.10 +50.00% 09-19) 24198 8788 382 $0.32 $0.21 36.57% 2025-10-17 $97.50 27 $4.55 (+1.95 +75.00% 09-19) 13126 3168 3518 $4.60 $4.35 36.99% 2025-10-17 $95.00 27 $6.05 (+2.35 +63.51% 09-19) 8024 8798 2076 $6.15 $5.65 38.27% 2025-10-17 $90.00 27 $9.90 (+3.25 +48.87% 09-19) 1921 3946 395 $10.05 $9.30 43.41%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $85.00 27 $0.39 (-0.34 -46.58% 09-19) 29956 7902 465 $0.44 $0.36 39.50% 2025-10-17 $82.50 27 $0.26 (-0.21 -44.68% 09-19) 22226 5821 363 $0.31 $0.23 41.90% 2025-10-17 $80.00 27 $0.19 (-0.10 -34.48% 09-19) 13934 4148 213 $0.26 $0.17 45.85% 2025-10-17 $90.00 27 $0.94 (-0.82 -46.59% 09-19) 13701 5896 1388 $1.08 $0.89 37.45% 2025-10-17 $87.50 27 $0.56 (-0.62 -52.54% 09-19) 6142 3621 203 $0.74 $0.55 39.16% 2025-10-17 $95.00 27 $2.10 (-1.70 -44.74% 09-19) 4041 4440 580 $2.42 $2.00 36.13%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $100.00 118 $8.22 (+1.87 +29.45% 09-19) 54106 20402 2200 $8.35 $8.10 40.05%
	1年
MVST $3.60 +0.15 +4.51% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $4.50 27 $0.15 (+0.07 +87.50% 09-19) 28306 3776 808 $0.15 $0.10 95.31% 2025-10-17 $3.00 27 $0.71 (+0.16 +29.09% 09-19) 14599 4002 579 $0.80 $0.70 99.22%
	60天
	180天
	1年
ARKK $84.82 +1.74 +2.10% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $75.00 27 $10.56 (+1.61 +17.99% 09-19) 56332 40589 7552 $10.65 $10.35 41.60% 2025-10-17 $88.00 27 $2.25 (+0.66 +41.51% 09-19) 14069 4685 404 $2.32 $2.21 37.45% 2025-10-17 $85.00 27 $3.50 (+0.80 +29.63% 09-19) 10390 2828 1163 $3.60 $3.45 37.89% 2025-10-17 $81.00 27 $5.45 (+0.66 +13.78% 09-19) 6629 2521 435 $5.90 $5.75 38.36% 2025-10-17 $78.00 27 $8.10 (+1.36 +20.18% 09-19) 5616 2489 217 $8.15 $8.00 40.04% 2025-10-17 $80.00 27 $6.55 (+1.21 +22.66% 09-19) 3529 6555 519 $6.70 $6.05 39.97%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $75.00 27 $0.70 (-0.31 -30.69% 09-19) 520821 71307 21522 $0.74 $0.68 42.58% 2025-10-17 $72.00 27 $0.40 (-0.17 -29.82% 09-19) 194661 16791 12270 $0.44 $0.38 44.82% 2025-10-17 $65.00 27 $0.12 (-0.07 -36.84% 09-19) 162511 25697 595 $0.14 $0.10 50.39% 2025-10-17 $60.00 27 $0.05 (-0.07 -58.33% 09-19) 119266 10914 434 $0.07 $0.05 56.64% 2025-10-17 $70.00 27 $0.28 (-0.12 -30.00% 09-19) 76733 11562 1622 $0.30 $0.25 46.09% 2025-10-17 $79.00 27 $1.43 (-0.49 -25.52% 09-19) 74003 18934 343 $1.47 $1.40 40.33% 2025-10-17 $71.00 27 $0.33 (-0.15 -31.25% 09-19) 26488 4830 1714 $0.37 $0.28 45.65% 2025-10-17 $81.00 27 $2.00 (-0.61 -23.37% 09-19) 18569 4655 923 $2.05 $1.95 39.65%
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $65.00 118 $1.52 (-0.13 -7.88% 09-19) 151886 12782 6604 $1.56 $1.50 45.83% 2025-12-19 $70.00 90 $1.87 (-0.11 -5.56% 09-19) 55512 16895 1889 $1.92 $1.75 45.34%
	1年
BBWI $25.08 -1.20 -4.59% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $27.50 27 $0.45 (-0.45 -50.00% 09-19) 10785 2249 731 $0.50 $0.40 46.88%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 27 $1.14 (+0.39 +52.00% 09-19) 9743 2560 434 $1.20 $1.10 44.24%
	60天
	180天
	1年
QBTS $26.86 +2.86 +11.94% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 27 $4.43 (+1.95 +78.63% 09-19) 80090 16211 5638 $4.50 $4.40 118.12% 2025-10-17 $30.00 27 $2.67 (+1.42 +113.60% 09-19) 31192 2234 3053 $2.67 $2.59 125.78% 2025-10-17 $20.00 27 $7.65 (+2.70 +54.55% 09-19) 21658 8448 1330 $7.65 $7.50 112.79% 2025-10-17 $18.00 27 $9.05 (+2.57 +39.66% 09-19) 13436 4835 999 $9.30 $9.15 113.09% 2025-10-17 $15.00 27 $12.00 (+2.90 +31.87% 09-19) 11915 4843 648 $12.05 $11.90 115.63% 2025-10-17 $16.00 27 $11.12 (+2.92 +35.61% 09-19) 8382 3472 428 $11.10 $10.95 113.48% 2025-10-17 $21.00 27 $6.75 (+2.40 +55.17% 09-19) 8332 3135 561 $6.90 $6.75 113.09% 2025-10-17 $17.00 27 $10.20 (+2.95 +40.69% 09-19) 8256 3328 461 $10.20 $10.05 115.04%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $17.00 27 $0.23 (-0.17 -42.50% 09-19) 81633 5453 3494 $0.27 $0.23 115.63% 2025-10-17 $20.00 27 $0.69 (-0.32 -31.68% 09-19) 49210 2142 1894 $0.71 $0.68 112.79% 2025-10-17 $18.00 27 $0.37 (-0.14 -27.45% 09-19) 41842 3710 801 $0.38 $0.35 114.84% 2025-10-17 $15.00 27 $0.14 (-0.02 -12.50% 09-19) 40663 7330 344 $0.17 $0.12 125.39% 2025-10-17 $16.00 27 $0.18 (-0.09 -33.33% 09-19) 13512 3013 253 $0.22 $0.15 119.53%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $39.00 118 $3.71 (+1.51 +68.64% 09-19) 136377 11916 1188 $3.70 $3.65 114.48%
	1年
RUN $16.60 +0.32 +1.93% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $16.00 27 $1.71 (-0.03 -1.72% 09-19) 221373 20484 10196 $1.85 $1.80 83.01% 2025-10-17 $20.00 27 $0.50 (+0.03 +6.38% 09-19) 148854 15386 1912 $0.51 $0.48 82.03% 2025-10-17 $17.00 27 $1.23 (+0.07 +6.03% 09-19) 105214 34229 361 $1.40 $1.31 82.62%
	60天
	180天
	1年
BBAI $6.85 +0.58 +9.25% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $6.00 27 $1.25 (+0.36 +40.45% 09-19) 227293 17804 11852 $1.25 $1.20 100.39% 2025-10-17 $7.00 27 $0.77 (+0.24 +45.28% 09-19) 73962 13227 5954 $0.85 $0.75 112.50% 2025-10-10 $7.00 20 $0.65 (+0.20 +44.44% 09-19) 48516 4122 2392 $0.70 $0.65 110.55% 2025-10-17 $8.00 27 $0.52 (+0.19 +57.58% 09-19) 46729 7719 4035 $0.55 $0.45 116.80% 2025-10-17 $5.00 27 $1.98 (+0.48 +32.00% 09-19) 45883 6463 1163 $2.00 $1.95 104.69% 2025-10-17 $10.00 27 $0.25 (+0.09 +56.25% 09-19) 39060 5012 1200 $0.25 $0.20 128.13% 2025-10-17 $11.00 27 $0.17 (+0.05 +41.67% 09-19) 38136 4503 1339 $0.20 $0.15 136.72% 2025-10-10 $6.50 20 $0.90 (+0.31 +52.54% 09-19) 29264 2248 1545 $0.90 $0.85 105.08% 2025-10-10 $6.00 20 $1.15 (+0.36 +45.57% 09-19) 11874 2968 594 $1.20 $1.10 101.56%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.00 27 $0.13 (-0.09 -40.91% 09-19) 42828 6951 692 $0.15 $0.10 104.69% 2025-10-17 $6.00 27 $0.36 (-0.24 -40.00% 09-19) 24582 7063 836 $0.45 $0.35 104.30%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 118 $0.97 (+0.23 +31.08% 09-19) 348278 55829 5489 $1.00 $0.90 116.11% 2026-01-16 $7.00 118 $1.70 (+0.40 +30.77% 09-19) 194621 27964 9126 $1.70 $1.60 110.64% 2026-01-16 $17.00 118 $0.41 (+0.10 +32.26% 09-19) 174468 15353 1316 $0.45 $0.40 131.06% 2025-12-19 $7.00 90 $1.45 (+0.31 +27.19% 09-19) 146049 13777 2877 $1.50 $1.45 113.18% 2026-01-16 $8.00 118 $1.39 (+0.37 +36.27% 09-19) 132629 20942 2687 $1.40 $1.30 112.11% 2026-01-16 $5.00 118 $2.55 (+0.55 +27.50% 09-19) 103984 16714 1554 $2.60 $2.50 108.79% 2025-12-19 $8.00 90 $1.15 (+0.25 +27.78% 09-19) 78383 13540 2849 $1.25 $1.15 117.19% 2026-01-16 $5.50 118 $2.30 (+0.48 +26.37% 09-19) 62699 8987 2981 $2.30 $2.20 106.64% 2025-12-19 $5.50 90 $2.17 (+0.52 +31.52% 09-19) 57811 11014 895 $2.20 $2.10 112.70%
	1年
ZETA $21.50 +0.41 +1.92% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $22.50 27 $1.25 (+0.10 +8.70% 09-19) 53656 9497 529 $1.25 $1.20 68.12% 2025-10-17 $25.00 27 $0.59 (+0.04 +7.27% 09-19) 44166 7564 544 $0.60 $0.55 69.73% 2025-10-17 $20.00 27 $2.42 (+0.22 +10.00% 09-19) 28869 9337 535 $2.50 $2.40 68.56%
	60天
	180天
	1年
DXCM $67.46 -8.32 -10.98% 09-19 15:59 DAY_GAINERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 27 $4.61 (+3.46 +300.87% 09-19) 1430 2130 334 $5.00 $4.40 46.39%
	60天
	180天
	1年
GRRR $21.51 +1.03 +5.03% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 27 $1.10 (+0.05 +4.76% 09-19) 21706 2001 4104 $1.25 $1.10 98.24%
	60天
	180天
	1年
ASST $4.30 +0.49 +12.71% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.00 27 $0.62 (+0.22 +55.00% 09-19) 159673 12659 8261 $0.60 $0.55 170.31% 2025-10-17 $7.50 27 $0.30 (+0.10 +50.00% 09-19) 28361 3185 1066 $0.30 $0.25 202.34% 2025-10-17 $10.00 27 $0.30 (+0.10 +50.00% 09-19) 11611 3700 239 $0.30 $0.20 250.00%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $2.50 27 $0.85 (-0.09 -9.57% 09-19) 118286 19105 1951 $0.90 $0.85 464.84% 2025-10-17 $5.00 27 $3.30 (+0.00 +0.00% 09-19) 115999 37820 2020 $3.40 $3.30 654.30% 2025-10-17 $7.50 27 $5.80 (+0.00 +0.00% 09-19) 60155 16282 2475 $5.90 $5.80 741.41% 2025-10-17 $10.00 27 $8.30 (+0.00 +0.00% 09-19) 19805 11689 932 $8.50 $8.30 810.16% 2025-10-17 $12.50 27 $10.70 (+0.00 +0.00% 09-19) 10435 10165 265 $11.00 $10.70 835.94%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 118 $0.55 (+0.15 +37.50% 09-19) 65171 10526 879 $0.50 $0.40 148.83% 2025-12-19 $7.50 90 $0.40 (-0.05 -11.11% 09-19) 16529 9762 1476 $0.75 $0.40 153.13%
	1年
DIS $113.72 -1.14 -0.99% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $125.00 27 $0.33 (-0.15 -31.25% 09-19) 75905 12248 1257 $0.35 $0.30 24.95% 2025-10-17 $120.00 27 $0.92 (-0.39 -29.77% 09-19) 58050 5048 1983 $0.94 $0.90 23.71% 2025-10-17 $130.00 27 $0.13 (-0.04 -23.53% 09-19) 52043 9067 575 $0.16 $0.11 27.39% 2025-10-17 $115.00 27 $2.54 (-0.66 -20.63% 09-19) 41210 10253 1493 $2.61 $2.52 24.82% 2025-10-17 $110.00 27 $5.67 (-0.83 -12.77% 09-19) 6167 5416 410 $5.80 $5.50 28.72%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $105.00 27 $0.58 (+0.06 +11.54% 09-19) 84114 5160 6200 $0.61 $0.55 26.78% 2025-10-17 $110.00 27 $1.46 (+0.23 +18.70% 09-19) 39987 8882 1906 $1.51 $1.42 24.06% 2025-10-17 $100.00 27 $0.29 (+0.06 +26.09% 09-19) 39495 3666 1250 $0.28 $0.24 30.76% 2025-10-17 $115.00 27 $3.55 (+0.50 +16.39% 09-19) 32024 9339 1030 $3.50 $3.40 22.07% 2025-10-17 $80.00 27 $0.05 (+0.04 +400.00% 09-19) 11093 2277 292 $0.10 $0.03 55.66%
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $105.00 118 $3.10 (+0.20 +6.90% 09-19) 111847 9680 1148 $3.15 $3.10 26.54%
	1年
DLTR $95.25 -2.99 -3.04% 09-19 15:59 DAY_LOSERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $95.00 27 $3.45 (+1.18 +51.98% 09-19) 10024 2138 659 $3.45 $3.35 33.47%
	60天
	180天
	1年
ASTS $45.08 +3.64 +8.78% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $60.00 27 $1.15 (+0.59 +105.36% 09-19) 61187 14021 1858 $1.15 $1.07 97.80% 2025-10-17 $50.00 27 $2.76 (+1.26 +84.00% 09-19) 37195 5855 3867 $2.80 $2.69 90.14% 2025-10-17 $55.00 27 $1.70 (+0.85 +100.00% 09-19) 26667 4582 1846 $1.76 $1.67 93.75% 2025-10-17 $45.00 27 $4.50 (+1.88 +71.76% 09-19) 20558 7309 3035 $4.60 $4.40 88.06% 2025-10-17 $65.00 27 $0.77 (+0.38 +97.44% 09-19) 11075 2994 299 $0.83 $0.74 103.37% 2025-10-17 $80.00 27 $0.30 (+0.10 +50.00% 09-19) 3006 2831 247 $0.45 $0.12 114.06%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $1.90 (-1.12 -37.09% 09-19) 6151 4309 438 $2.05 $1.80 83.15%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $50.00 118 $7.35 (+1.90 +34.86% 09-19) 33803 12949 995 $7.55 $7.30 90.04%
	1年
DHI $168.33 -1.26 -0.74% 09-19 15:59 DAY_LOSERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $160.00 27 $2.40 (-0.50 -17.24% 09-19) 9913 4475 348 $2.75 $2.60 32.58%
	60天
	180天
	1年
CSCO $68.17 -0.48 -0.70% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 27 $0.77 (-0.26 -25.24% 09-19) 108139 14553 4577 $0.78 $0.72 19.43% 2025-10-17 $75.00 27 $0.13 (-0.03 -18.75% 09-19) 102422 13150 217 $0.14 $0.11 22.75% 2025-10-17 $72.50 27 $0.30 (-0.09 -23.08% 09-19) 67332 7967 1395 $0.30 $0.26 20.41% 2025-10-17 $67.50 27 $1.82 (-0.44 -19.47% 09-19) 25058 9029 1858 $1.89 $1.74 19.78%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $65.00 27 $0.58 (+0.08 +16.00% 09-19) 33462 6926 378 $0.56 $0.50 22.78%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $70.00 118 $2.98 (-0.12 -3.87% 09-19) 300588 49697 1903 $3.10 $3.00 24.88%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $62.50 90 $1.32 (+0.25 +23.36% 09-19) 21208 8376 3077 $1.44 $1.17 27.52%
	1年
PDD $129.43 -3.54 -2.67% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $140.00 27 $1.73 (-1.27 -42.33% 09-19) 167494 45866 4271 $1.82 $1.73 36.82% 2025-10-17 $135.00 27 $2.90 (-1.70 -36.96% 09-19) 73346 20799 2612 $3.00 $2.90 35.76% 2025-10-17 $145.00 27 $1.08 (-0.85 -44.04% 09-19) 51244 13423 2300 $1.13 $1.03 38.40% 2025-10-17 $130.00 27 $4.75 (-2.40 -33.57% 09-19) 45686 23391 418 $4.85 $4.70 35.05% 2025-10-17 $125.00 27 $7.60 (-2.75 -26.57% 09-19) 37688 25649 314 $7.60 $7.40 35.33% 2025-10-17 $150.00 27 $0.65 (-0.61 -48.41% 09-19) 26291 5291 1864 $0.72 $0.62 40.21% 2025-10-17 $155.00 27 $0.40 (-0.41 -50.62% 09-19) 7192 2029 569 $0.45 $0.32 41.60% 2025-10-17 $160.00 27 $0.30 (-0.24 -44.44% 09-19) 5688 3307 208 $0.30 $0.11 43.46%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $120.00 27 $1.30 (+0.39 +42.86% 09-19) 31969 11597 967 $1.31 $1.19 32.57% 2025-10-17 $130.00 27 $4.95 (+1.30 +35.62% 09-19) 29018 14233 533 $5.00 $4.85 32.43% 2025-10-17 $110.00 27 $0.16 (-0.04 -20.00% 09-19) 7127 6530 256 $0.32 $0.03 37.11% 2025-10-17 $125.00 27 $2.65 (+0.81 +44.02% 09-19) 4424 5796 297 $2.87 $2.44 33.40%
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $145.00 41 $1.84 (-1.06 -36.55% 09-19) 58668 8715 796 $1.85 $1.80 37.62% 2025-10-31 $135.00 41 $4.05 (-1.85 -31.36% 09-19) 23567 13146 651 $4.15 $3.95 36.18%
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $115.00 118 $4.20 (+0.67 +18.98% 09-19) 25977 25180 2091 $4.35 $3.70 35.72%
	1年
PPTA $18.31 +0.90 +5.18% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 27 $0.80 (+0.28 +53.85% 09-19) 90958 7337 4652 $0.85 $0.80 70.90% 2025-10-17 $17.50 27 $1.80 (+0.53 +41.73% 09-19) 11362 3044 481 $1.85 $1.75 67.48%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $17.50 27 $1.00 (-0.38 -27.54% 09-19) 7075 2936 359 $1.00 $0.85 64.16%
	60天
	180天
	1年
ORCL $308.75 +12.16 +4.10% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $400.00 27 $1.98 (+0.46 +30.26% 09-19) 15884 5612 2814 $2.05 $1.83 62.57% 2025-10-17 $330.00 27 $10.70 (+3.55 +49.65% 09-19) 12406 6569 1793 $10.60 $10.35 53.81% 2025-10-17 $350.00 27 $6.26 (+1.96 +45.58% 09-19) 10038 9164 1952 $6.45 $6.05 55.94% 2025-10-17 $340.00 27 $8.10 (+2.55 +45.95% 09-19) 6647 7022 1359 $8.25 $7.80 54.63% 2025-10-17 $300.00 27 $22.85 (+6.57 +40.36% 09-19) 4316 8629 2838 $23.40 $22.35 53.28% 2025-10-17 $320.00 27 $13.75 (+4.19 +43.83% 09-19) 4152 4648 3110 $14.15 $13.30 53.39% 2025-10-17 $370.00 27 $3.82 (+1.10 +40.44% 09-19) 4065 3489 305 $4.00 $3.70 58.64% 2025-10-17 $360.00 27 $5.05 (+1.60 +46.38% 09-19) 3708 8404 425 $5.40 $4.65 57.84% 2025-10-17 $310.00 27 $17.89 (+5.49 +44.27% 09-19) 3702 4335 2691 $17.90 $17.05 52.19%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $210.00 27 $0.24 (-0.15 -38.46% 09-19) 22145 3856 562 $0.30 $0.24 64.06% 2025-10-17 $220.00 27 $0.38 (-0.22 -36.67% 09-19) 14416 2722 481 $0.41 $0.34 60.11% 2025-10-17 $240.00 27 $0.93 (-0.69 -42.59% 09-19) 9789 12108 265 $1.33 $0.95 57.47% 2025-10-17 $260.00 27 $2.49 (-1.65 -39.86% 09-19) 6964 8424 4051 $3.25 $2.49 54.43% 2025-10-17 $300.00 27 $13.15 (-5.44 -29.26% 09-19) 4931 4616 1615 $13.30 $12.80 50.56% 2025-10-17 $290.00 27 $9.00 (-4.55 -33.58% 09-19) 4641 6728 830 $9.55 $9.00 50.57%
	60天
	180天
	1年
JPM $314.72 +1.52 +0.49% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $335.00 27 $1.97 (+0.17 +9.44% 09-19) 17402 12501 609 $2.07 $1.84 23.77% 2025-10-17 $315.00 27 $8.50 (+0.50 +6.25% 09-19) 4833 5134 631 $8.80 $8.40 25.17% 2025-10-17 $320.00 27 $6.24 (+0.44 +7.59% 09-19) 4164 3868 484 $6.45 $6.10 24.70% 2025-10-17 $325.00 27 $4.37 (+0.37 +9.25% 09-19) 3668 2356 877 $4.60 $4.25 24.41% 2025-10-17 $330.00 27 $3.03 (+0.28 +10.18% 09-19) 3401 2962 237 $3.10 $2.80 23.91% 2025-10-17 $310.00 27 $11.25 (+0.60 +5.63% 09-19) 3120 3753 442 $11.65 $11.20 25.79% 2025-10-17 $300.00 27 $18.83 (+1.63 +9.48% 09-19) 972 2585 573 $18.70 $17.50 27.62%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $280.00 27 $1.18 (-0.14 -10.61% 09-19) 8770 2512 427 $1.26 $1.15 32.25% 2025-10-17 $290.00 27 $2.12 (-0.26 -10.92% 09-19) 2601 2037 465 $2.37 $2.02 30.54%
	60天
	180天
	1年
CCL $30.52 -0.93 -2.96% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $32.00 27 $1.06 (-0.39 -26.90% 09-19) 191815 26486 2350 $1.06 $1.02 48.34% 2025-10-17 $30.00 27 $1.92 (-0.53 -21.63% 09-19) 49425 7309 398 $1.96 $1.92 49.61% 2025-10-17 $31.00 27 $1.46 (-0.47 -24.35% 09-19) 35638 5527 686 $1.47 $1.42 49.17% 2025-10-17 $33.00 27 $0.70 (-0.36 -33.96% 09-19) 30363 4279 335 $0.75 $0.71 48.00%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 27 $1.32 (+0.32 +32.00% 09-19) 70479 9733 863 $1.35 $1.31 46.97% 2025-10-17 $28.00 27 $0.65 (+0.17 +35.42% 09-19) 60271 9420 268 $0.67 $0.63 49.61% 2025-10-17 $32.00 27 $2.45 (+0.47 +23.74% 09-19) 44511 2710 2018 $2.46 $2.42 45.95%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $30.00 118 $3.40 (-0.50 -12.82% 09-19) 125136 17861 6091 $3.45 $3.35 46.12% 2026-01-16 $22.00 118 $9.15 (-0.85 -8.50% 09-19) 111504 15607 6005 $9.25 $9.15 56.49%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $25.00 118 $0.87 (+0.13 +17.57% 09-19) 128200 9344 913 $0.87 $0.83 44.48%
	1年
SQQQ $15.55 -0.31 -1.96% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $18.00 27 $0.30 (-0.07 -18.92% 09-19) 576379 16569 9367 $0.31 $0.30 60.16% 2025-10-17 $17.00 27 $0.42 (-0.09 -17.65% 09-19) 474906 13907 14393 $0.45 $0.43 54.88% 2025-10-17 $20.00 27 $0.18 (-0.03 -14.29% 09-19) 234475 10741 2096 $0.18 $0.17 71.09% 2025-10-17 $16.00 27 $0.63 (-0.13 -17.11% 09-19) 195144 6131 2948 $0.65 $0.64 48.34% 2025-10-17 $19.00 27 $0.23 (-0.04 -14.81% 09-19) 151174 9369 304 $0.23 $0.22 65.63% 2025-10-10 $17.00 20 $0.31 (-0.08 -20.51% 09-19) 110739 6041 2157 $0.32 $0.30 53.03% 2025-10-10 $18.00 20 $0.19 (-0.07 -26.92% 09-19) 75843 5468 907 $0.21 $0.19 59.18% 2025-10-10 $16.50 20 $0.40 (-0.08 -16.67% 09-19) 60313 4860 502 $0.40 $0.38 50.10%
	60天
	180天
	1年
RKLB $47.75 +0.58 +1.22% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $55.00 27 $2.00 (+0.09 +4.71% 09-19) 80587 23398 2636 $2.10 $2.00 83.74% 2025-10-17 $60.00 27 $1.22 (+0.09 +7.96% 09-19) 43391 10866 922 $1.24 $1.16 85.79% 2025-10-17 $50.00 27 $3.40 (+0.16 +4.94% 09-19) 34299 8808 1615 $3.45 $3.35 80.52% 2025-10-17 $75.00 27 $0.32 (-0.06 -15.79% 09-19) 28221 5288 959 $0.34 $0.27 95.12% 2025-10-17 $65.00 27 $0.76 (+0.05 +7.04% 09-19) 27746 4084 628 $0.78 $0.73 89.55% 2025-10-17 $80.00 27 $0.26 (+0.05 +23.81% 09-19) 18541 2896 613 $0.27 $0.21 100.78% 2025-10-17 $70.00 27 $0.48 (+0.03 +6.67% 09-19) 16440 2485 579 $0.50 $0.44 92.19% 2025-10-17 $40.00 27 $9.20 (+0.29 +3.25% 09-19) 14264 4570 283 $9.10 $9.00 81.54%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $1.08 (-0.18 -14.29% 09-19) 34145 5821 432 $1.14 $1.09 77.49% 2025-10-17 $45.00 27 $2.72 (-0.32 -10.53% 09-19) 17438 3180 381 $2.78 $2.72 76.66% 2025-10-17 $33.00 27 $0.23 (-0.10 -30.30% 09-19) 14630 2343 2549 $0.30 $0.14 82.72%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $50.00 118 $8.37 (+0.27 +3.33% 09-19) 63796 10302 864 $8.45 $8.35 85.47%
	1年
SBSW $9.54 +0.81 +9.28% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 27 $0.41 (+0.23 +127.78% 09-19) 122426 10315 6073 $0.45 $0.40 57.23% 2025-10-17 $9.00 27 $0.85 (+0.40 +88.89% 09-19) 115723 14684 3626 $0.90 $0.85 54.30% 2025-10-17 $8.00 27 $1.67 (+0.68 +68.69% 09-19) 29339 9185 674 $1.70 $1.60 59.38%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $8.00 27 $0.14 (-0.08 -36.36% 09-19) 47726 8696 364 $0.15 $0.10 62.11%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 118 $1.10 (+0.40 +57.14% 09-19) 256216 22998 1087 $1.10 $1.05 58.11%
	1年
ENPH $38.39 -0.03 -0.08% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $50.00 27 $0.36 (-0.05 -12.20% 09-19) 53949 4240 495 $0.38 $0.36 70.31% 2025-10-17 $45.00 27 $0.94 (-0.07 -6.93% 09-19) 41645 7358 2201 $0.97 $0.89 68.46% 2025-10-17 $40.00 27 $2.32 (-0.11 -4.53% 09-19) 36467 6005 3157 $2.37 $2.27 69.19%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $35.00 27 $1.36 (-0.09 -6.21% 09-19) 49180 4945 691 $1.39 $1.36 66.85% 2025-10-17 $30.00 27 $0.38 (-0.02 -5.00% 09-19) 25378 3700 227 $0.37 $0.33 70.90%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $50.00 62 $1.71 (-0.02 -1.16% 09-19) 147247 19152 1115 $1.75 $1.70 78.71%
	1年
KGC $23.48 +1.23 +5.53% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 27 $0.56 (+0.29 +107.41% 09-19) 77150 3424 1839 $0.57 $0.55 43.07% 2025-10-17 $23.00 27 $1.37 (+0.63 +85.14% 09-19) 21668 2760 984 $1.39 $1.33 43.16%
	60天
	180天
	1年
RDDT $264.59 -6.12 -2.26% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $250.00 27 $28.00 (-6.55 -18.96% 09-19) 330 2487 308 $29.85 $26.95 70.47%
	60天
	180天
	1年
SLB $34.43 -0.30 -0.86% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $35.00 27 $1.13 (-0.29 -20.42% 09-19) 52071 12047 788 $1.20 $1.13 37.60% 2025-10-17 $37.50 27 $0.42 (-0.12 -22.22% 09-19) 30648 4858 545 $0.42 $0.37 36.48% 2025-10-17 $40.00 27 $0.14 (-0.06 -30.00% 09-19) 23363 3828 362 $0.17 $0.12 39.45%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $35.00 27 $1.60 (+0.11 +7.38% 09-19) 8700 3376 666 $1.75 $1.59 37.11%
	60天
	180天
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-09-18 $60.00 363 $0.37 (+0.00 +0.00% 09-19) 501255 33239 1602 $0.42 $0.37 35.82%
UPS $84.07 -0.97 -1.14% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $90.00 27 $0.81 (-0.41 -33.61% 09-19) 143064 14653 3939 $0.84 $0.80 29.54% 2025-10-17 $100.00 27 $0.15 (-0.06 -28.57% 09-19) 75795 9070 444 $0.16 $0.13 35.74% 2025-10-17 $95.00 27 $0.28 (-0.18 -39.13% 09-19) 69804 13483 1202 $0.31 $0.25 31.64% 2025-10-17 $85.00 27 $2.33 (-0.72 -23.61% 09-19) 16676 3811 1702 $2.41 $2.28 30.05%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $80.00 27 $1.01 (+0.01 +1.00% 09-19) 45649 6185 610 $1.04 $1.00 27.95% 2025-10-17 $85.00 27 $2.95 (+0.27 +10.07% 09-19) 22435 7545 1574 $3.05 $2.91 26.86%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $100.00 118 $1.63 (-0.21 -11.41% 09-19) 194359 10945 1834 $1.63 $1.60 32.62%
	1年
W $89.36 +0.97 +1.10% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $90.00 27 $5.37 (+0.43 +8.70% 09-19) 4530 2413 325 $5.50 $5.30 56.98%
	60天
	180天
	1年
CVX $156.15 -2.70 -1.70% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $170.00 27 $0.30 (-0.30 -50.00% 09-19) 61972 5470 1197 $0.31 $0.28 20.66% 2025-10-17 $165.00 27 $0.82 (-0.75 -47.77% 09-19) 38466 6109 679 $0.83 $0.78 20.29% 2025-10-17 $160.00 27 $2.12 (-1.48 -41.11% 09-19) 30905 8498 2539 $2.17 $2.04 21.18%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $145.00 27 $0.55 (+0.17 +44.74% 09-19) 20270 3129 686 $0.57 $0.51 22.56% 2025-10-17 $150.00 27 $1.27 (+0.44 +53.01% 09-19) 16084 3172 249 $1.32 $1.26 20.95%
	60天
	180天
	1年
DVN $33.97 -1.03 -2.96% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $0.06 (-0.09 -60.00% 09-19) 243714 2061 6080 $0.07 $0.06 34.77% 2025-10-17 $35.00 27 $0.82 (-0.55 -40.15% 09-19) 109476 15684 1098 $0.84 $0.80 33.40% 2025-10-17 $37.50 27 $0.23 (-0.23 -50.00% 09-19) 63336 4558 761 $0.24 $0.22 32.81%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 27 $0.17 (+0.06 +54.55% 09-19) 27785 2993 305 $0.17 $0.14 35.74%
	60天
	180天
	1年
SCHW $94.29 +1.02 +1.09% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 27 $1.15 (+0.17 +17.35% 09-19) 28491 5108 660 $1.19 $1.13 29.98%
	60天
	180天
	1年
SMCI $45.79 -0.14 -0.30% 09-19 15:59 MOST_ACTIVES	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $50.00 27 $1.56 (-0.20 -11.36% 09-19) 282153 13681 6229 $1.57 $1.55 60.11% 2025-10-17 $90.00 27 $0.09 (-0.01 -10.00% 09-19) 186589 5164 3118 $0.10 $0.09 108.98% 2025-10-17 $60.00 27 $0.46 (-0.08 -14.81% 09-19) 65957 11925 1485 $0.50 $0.44 72.66% 2025-10-17 $65.00 27 $0.34 (-0.03 -8.11% 09-19) 47065 5265 433 $0.35 $0.32 80.86% 2025-10-17 $55.00 27 $0.75 (-0.14 -15.73% 09-19) 44299 5374 1494 $0.77 $0.72 64.36% 2025-10-17 $47.00 27 $2.56 (-0.16 -5.88% 09-19) 38095 3701 1135 $2.54 $2.50 59.06% 2025-10-10 $50.00 20 $1.13 (-0.20 -15.04% 09-19) 33925 2400 910 $1.13 $1.10 57.86% 2025-10-17 $45.00 27 $3.45 (-0.20 -5.48% 09-19) 29855 7671 1404 $3.50 $3.40 59.38% 2025-10-17 $49.00 27 $1.86 (-0.15 -7.46% 09-19) 21406 3474 346 $1.85 $1.80 59.52%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 27 $0.25 (+0.10 +66.67% 09-19) 187750 20865 12515 $0.25 $0.18 92.77% 2025-10-17 $45.00 27 $2.56 (-0.05 -1.92% 09-19) 48056 4121 2353 $2.52 $2.47 56.49% 2025-10-17 $35.00 27 $0.35 (+0.06 +20.69% 09-19) 20907 3721 496 $0.37 $0.31 71.48% 2025-10-17 $40.00 27 $0.87 (-0.01 -1.14% 09-19) 15653 4674 233 $0.95 $0.86 61.13%
	60天
	180天
	1年
PONY $20.69 +3.23 +18.50% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 27 $2.48 (+1.61 +185.06% 09-19) 13975 2634 4062 $2.60 $2.35 92.09% 2025-10-17 $17.50 27 $3.94 (+2.22 +129.07% 09-19) 5291 2313 974 $4.05 $3.80 89.06%
	60天
	180天
	1年
XOM $112.83 -1.10 -0.96% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $120.00 27 $0.47 (-0.27 -36.49% 09-19) 148104 21800 1236 $0.50 $0.46 20.61% 2025-10-17 $115.00 27 $1.72 (-0.78 -31.20% 09-19) 63635 18788 2857 $1.85 $1.74 21.91% 2025-10-17 $125.00 27 $0.12 (-0.06 -33.33% 09-19) 17906 10769 501 $0.24 $0.05 24.32%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $105.00 27 $0.48 (+0.09 +23.08% 09-19) 81337 28993 356 $0.49 $0.39 23.19% 2025-10-17 $110.00 27 $1.40 (+0.25 +21.74% 09-19) 17007 5727 1919 $1.41 $1.24 20.58%
	60天
	180天
	1年
HON $209.37 -0.83 -0.39% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $230.00 27 $0.35 (-0.05 -12.50% 09-19) 5113 6048 403 $0.70 $0.30 25.44% 2025-10-17 $220.00 27 $1.30 (-0.26 -16.67% 09-19) 5024 2423 469 $1.35 $1.15 20.52%
	60天
	180天
	1年
FLNC $9.36 +1.45 +18.33% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $9.00 27 $1.11 (+0.71 +177.50% 09-19) 45236 6682 7476 $1.20 $1.05 90.82%
	60天
	180天
	1年
OXY $46.10 -1.26 -2.66% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $50.00 27 $0.39 (-0.32 -45.07% 09-19) 278183 22552 2257 $0.40 $0.38 31.06% 2025-10-17 $47.50 27 $1.02 (-0.65 -38.92% 09-19) 50545 8609 1365 $1.03 $0.97 31.10% 2025-10-17 $42.50 27 $4.25 (-1.05 -19.81% 09-19) 17033 2468 1619 $4.20 $4.10 37.70%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $40.00 27 $0.14 (+0.02 +16.67% 09-19) 279963 26062 829 $0.16 $0.14 36.04% 2025-10-17 $45.00 27 $0.94 (+0.26 +38.24% 09-19) 21745 2841 957 $1.02 $0.96 29.44% 2025-10-17 $47.50 27 $2.13 (+0.56 +35.67% 09-19) 16478 2794 215 $2.27 $2.22 27.83%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $50.00 118 $1.90 (-0.48 -20.17% 09-19) 210700 14718 2698 $1.89 $1.85 31.90%
	1年
JOBY $16.57 +1.94 +13.30% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $20.00 27 $0.55 (+0.35 +175.00% 09-19) 85634 8937 3510 $0.55 $0.50 84.08% 2025-10-17 $18.00 27 $0.97 (+0.59 +155.26% 09-19) 70973 4124 4316 $1.00 $0.95 81.74% 2025-10-17 $15.00 27 $2.35 (+1.20 +104.35% 09-19) 51415 8329 4510 $2.40 $2.30 80.37% 2025-10-17 $17.00 27 $1.34 (+0.79 +143.64% 09-19) 32696 3605 3593 $1.40 $1.30 82.32% 2025-10-17 $16.00 27 $1.77 (+1.02 +136.00% 09-19) 26737 3478 2711 $1.80 $1.70 78.91% 2025-10-17 $14.00 27 $3.10 (+1.50 +93.75% 09-19) 15671 2734 1291 $3.10 $3.00 81.64% 2025-10-17 $13.00 27 $3.80 (+1.60 +72.73% 09-19) 14769 3479 830 $3.90 $3.80 83.59% 2025-10-17 $25.00 27 $0.15 (+0.07 +87.50% 09-19) 12396 3136 604 $0.20 $0.10 95.31%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.00 27 $0.10 (-0.17 -62.96% 09-19) 39055 6054 753 $0.15 $0.10 82.81% 2025-10-17 $14.00 27 $0.43 (-0.49 -53.26% 09-19) 28586 3867 793 $0.45 $0.40 78.13% 2025-10-17 $13.00 27 $0.25 (-0.28 -52.83% 09-19) 19095 2475 576 $0.25 $0.20 78.91%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 118 $1.90 (+0.70 +58.33% 09-19) 51911 11822 1718 $2.05 $1.90 82.67% 2026-01-16 $15.00 118 $3.81 (+1.31 +52.40% 09-19) 42223 12839 1425 $3.90 $3.70 82.28%
	1年
ARVN $7.53 -0.20 -2.59% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $7.50 27 $0.47 (-0.03 -6.00% 09-19) 9547 2740 326 $0.55 $0.45 58.01%
	60天
	180天
	1年
TEM $88.24 +1.15 +1.32% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 27 $3.50 (+0.45 +14.75% 09-19) 38103 6241 3313 $3.50 $3.40 75.73% 2025-10-17 $90.00 27 $6.53 (+0.52 +8.65% 09-19) 18637 9544 1501 $6.60 $6.40 73.44% 2025-10-17 $105.00 27 $2.55 (+0.40 +18.60% 09-19) 15033 2222 2484 $2.60 $2.45 77.34% 2025-10-17 $85.00 27 $9.03 (+0.93 +11.48% 09-19) 4969 5980 348 $9.10 $8.70 73.68%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $75.00 27 $1.98 (-0.22 -10.00% 09-19) 7088 3237 233 $2.20 $2.05 74.27%
	60天
	180天
	1年
TGEN $8.72 +1.55 +21.62% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $12.50 27 $0.25 (+0.08 +47.06% 09-19) 17000 2595 345 $0.30 $0.25 121.88%
	60天
	180天
	1年
BABA $162.84 +0.37 +0.22% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $200.00 27 $1.01 (-0.22 -17.89% 09-19) 82313 11601 9139 $1.11 $1.00 53.22% 2025-10-17 $175.00 27 $4.11 (-0.39 -8.67% 09-19) 29586 12002 1619 $4.20 $4.05 47.51% 2025-10-17 $180.00 27 $3.10 (-0.35 -10.14% 09-19) 12379 4531 1772 $3.20 $3.00 48.84% 2025-10-17 $190.00 27 $1.76 (-0.34 -16.19% 09-19) 11695 3362 397 $1.82 $1.72 50.53% 2025-10-17 $165.00 27 $7.27 (-0.33 -4.34% 09-19) 10421 15181 4809 $7.95 $7.20 48.88% 2025-10-17 $170.00 27 $5.40 (-0.40 -6.90% 09-19) 8754 11000 3540 $6.00 $5.35 48.94% 2025-10-17 $160.00 27 $9.48 (-0.32 -3.27% 09-19) 7807 14936 1518 $10.15 $9.45 47.82% 2025-10-17 $155.00 27 $12.50 (-0.05 -0.40% 09-19) 6482 21107 1233 $13.35 $12.25 49.88% 2025-10-17 $150.00 27 $15.85 (+0.00 +0.00% 09-19) 5051 16252 324 $16.65 $15.65 50.11% 2025-10-17 $185.00 27 $2.35 (-0.29 -10.98% 09-19) 4268 4070 207 $2.57 $2.26 51.12%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $130.00 27 $0.26 (-0.09 -25.71% 09-19) 33443 8069 364 $0.33 $0.26 46.39% 2025-10-17 $150.00 27 $2.52 (-0.41 -13.99% 09-19) 5527 5128 803 $2.66 $2.29 41.90% 2025-10-17 $145.00 27 $1.44 (-0.38 -20.88% 09-19) 5209 3505 284 $1.53 $1.30 41.57%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $160.00 118 $18.90 (-0.02 -0.11% 09-19) 7851 8239 1710 $19.50 $18.75 49.07% 2025-11-21 $165.00 62 $12.50 (+0.00 +0.00% 09-19) 4822 9832 3267 $13.55 $12.30 51.20%
	1年
HD $415.77 -1.74 -0.42% 09-19 15:59 DAY_LOSERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $400.00 27 $3.15 (-0.05 -1.56% 09-19) 2817 2518 370 $3.45 $3.10 20.19%
	60天
	180天
	1年
VTRS $9.90 +0.03 +0.30% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $10.00 27 $0.32 (+0.05 +18.52% 09-19) 31728 5704 275 $0.35 $0.30 35.55%
	60天
	180天
	1年
VERI $5.35 +1.17 +27.99% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.00 27 $0.89 (+0.55 +161.76% 09-19) 27752 2826 3150 $0.95 $0.85 123.05%
	60天
	180天
	1年
SCHD $27.33 -0.14 -0.49% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $28.00 27 $0.07 (-0.07 -50.00% 09-19) 36005 5934 543 $0.10 $0.05 10.74% 2025-10-17 $27.00 27 $0.47 (-0.13 -21.67% 09-19) 1741 2180 210 $0.70 $0.25 16.99%
	60天
	180天
	1年
UEC $12.47 +0.23 +1.88% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $14.00 27 $0.65 (+0.10 +18.18% 09-19) 26241 9294 2015 $0.70 $0.55 87.11% 2025-10-17 $13.00 27 $0.95 (+0.10 +11.76% 09-19) 23083 7099 585 $1.00 $0.90 87.79% 2025-10-17 $12.00 27 $1.40 (+0.05 +3.70% 09-19) 20240 6775 277 $1.45 $1.35 89.06% 2025-10-17 $10.00 27 $3.02 (+0.42 +16.15% 09-19) 8673 4115 219 $2.85 $2.70 101.56% 2025-10-17 $15.00 27 $0.47 (+0.12 +34.29% 09-19) 8466 2500 259 $0.45 $0.35 86.52%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $9.00 27 $0.15 (-0.05 -25.00% 09-19) 25475 4672 2001 $0.20 $0.10 92.58%
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $10.00 62 $0.51 (-0.04 -7.27% 09-19) 68411 16238 1006 $0.60 $0.50 77.15%
	1年
SNOW $230.31 +8.25 +3.72% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $250.00 27 $3.10 (+1.36 +78.16% 09-19) 19908 6939 3852 $3.15 $2.92 37.16% 2025-10-17 $240.00 27 $5.64 (+2.39 +73.54% 09-19) 11518 3445 1979 $5.80 $5.60 37.20% 2025-10-17 $230.00 27 $10.00 (+3.95 +65.29% 09-19) 7815 7994 1710 $10.00 $9.55 37.70% 2025-10-17 $210.00 27 $22.95 (+6.45 +39.09% 09-19) 3253 2234 716 $23.70 $23.35 42.08%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $210.00 27 $2.38 (-1.70 -41.67% 09-19) 9148 2575 334 $2.41 $2.31 37.45% 2025-10-17 $185.00 27 $0.48 (-0.15 -23.81% 09-19) 7437 2140 2908 $0.52 $0.17 46.46% 2025-10-17 $200.00 27 $1.14 (-0.80 -41.24% 09-19) 6530 2062 329 $1.20 $1.08 39.98%
	60天
	180天
	1年
HSAI $29.01 -0.64 -2.16% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $30.00 27 $2.21 (-0.40 -15.33% 09-19) 4563 2065 484 $2.40 $2.20 83.01%
	60天
	180天
	1年
RR $4.45 -0.03 -0.78% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $5.00 27 $0.65 (-0.10 -13.33% 09-19) 123989 9258 6660 $0.65 $0.60 166.02% 2025-10-17 $4.00 27 $0.98 (-0.07 -6.67% 09-19) 75734 9897 2250 $1.00 $0.95 154.69% 2025-10-17 $6.00 27 $0.44 (-0.06 -12.00% 09-19) 30992 5568 2484 $0.50 $0.40 181.64% 2025-10-17 $3.00 27 $1.56 (-0.14 -8.24% 09-19) 26565 7315 2937 $1.65 $1.50 142.19%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $3.00 27 $0.17 (-0.03 -15.00% 09-19) 15084 3459 888 $0.20 $0.10 152.34%
	60天
	180天
	1年
BHF $57.55 +12.30 +27.18% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $55.00 27 $6.05 (+5.64 +1375.61% 09-19) 16037 14993 9841 $6.20 $5.50 70.19% 2025-10-17 $50.00 27 $9.75 (+8.45 +650.00% 09-19) 7487 4295 1475 $9.80 $9.50 82.28% 2025-10-17 $45.00 27 $13.85 (+10.58 +323.55% 09-19) 1020 3027 467 $14.10 $12.90 83.59%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $45.00 27 $0.95 (-2.05 -68.33% 09-19) 123305 13586 13554 $1.00 $0.90 84.81% 2025-10-17 $40.00 27 $0.50 (-0.70 -58.33% 09-19) 5216 2459 511 $0.60 $0.40 94.53%
	60天
	180天
	1年
U $46.05 +0.62 +1.36% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $50.00 27 $2.18 (+0.04 +1.87% 09-19) 81433 14140 920 $2.20 $2.15 71.09% 2025-10-17 $43.00 27 $5.20 (+0.30 +6.12% 09-19) 51765 25989 694 $5.25 $5.10 68.77% 2025-10-17 $48.00 27 $2.80 (+0.10 +3.70% 09-19) 40676 7503 271 $2.80 $2.75 69.48% 2025-10-17 $55.00 27 $1.15 (+0.00 +0.00% 09-19) 37853 3096 1377 $1.18 $1.14 74.32% 2025-10-17 $60.00 27 $0.65 (-0.08 -10.96% 09-19) 22113 3158 542 $0.68 $0.63 78.52% 2025-10-17 $45.00 27 $4.07 (+0.17 +4.36% 09-19) 15315 3882 743 $4.10 $4.00 68.46% 2025-10-17 $46.00 27 $3.59 (+0.08 +2.28% 09-19) 14481 4697 1297 $3.65 $3.50 68.70%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $35.00 27 $0.22 (-0.11 -33.33% 09-19) 31415 4739 213 $0.25 $0.21 65.92%
	60天
	180天
	1年
V $341.59 +3.36 +0.99% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $350.00 27 $4.78 (+0.78 +19.50% 09-19) 3782 2007 815 $4.70 $4.40 21.15%
	60天
	180天
	1年
COP $91.90 -1.58 -1.69% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 27 $0.50 (-0.47 -48.45% 09-19) 50619 3469 2129 $0.56 $0.52 28.13% 2025-10-17 $95.00 27 $1.70 (-0.78 -31.45% 09-19) 6515 2189 365 $1.80 $1.67 29.49%
	60天
	180天
	1年
NBIS $99.31 +5.19 +5.51% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $110.00 27 $5.30 (+1.90 +55.88% 09-19) 25124 2322 2953 $5.30 $5.20 82.42% 2025-10-17 $100.00 27 $8.40 (+2.50 +42.37% 09-19) 16184 4901 2755 $8.60 $8.40 79.05% 2025-10-17 $120.00 27 $3.30 (+1.25 +60.98% 09-19) 7136 2046 1264 $3.30 $3.10 85.13% 2025-10-17 $90.00 27 $13.84 (+3.74 +37.03% 09-19) 3808 2057 805 $13.90 $13.60 77.95%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $85.00 27 $2.53 (-1.07 -29.72% 09-19) 4009 3424 308 $2.80 $2.50 75.61%
	60天
	180天
	1年
XYZ $77.01 -0.38 -0.50% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $80.00 27 $2.35 (-0.15 -6.00% 09-19) 27881 5419 864 $2.31 $2.24 40.82% 2025-10-17 $75.00 27 $4.80 (-0.20 -4.00% 09-19) 19205 4648 1026 $4.70 $4.60 42.07% 2025-10-17 $85.00 27 $1.02 (-0.09 -8.11% 09-19) 15868 3737 212 $1.05 $0.98 41.41%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $75.00 27 $2.18 (-0.07 -3.11% 09-19) 20795 4041 1239 $2.45 $2.36 39.43%
	60天
	180天
	1年
ADBE $365.78 -1.66 -0.45% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $400.00 27 $3.00 (-0.42 -12.28% 09-19) 8830 4001 682 $3.05 $2.87 32.41%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $330.00 27 $1.60 (+0.00 +0.00% 09-19) 3388 2331 211 $1.78 $1.54 31.07%
	60天
	180天
	1年
XRT $87.28 -1.19 -1.35% 09-19 15:59 DAY_GAINERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $80.00 27 $0.16 (-0.14 -46.67% 09-19) 22650 13987 5007 $0.49 $0.16 28.81% 2025-10-17 $82.00 27 $0.01 (-0.54 -98.18% 09-19) 5334 4844 515 $0.63 $0.30 25.27% 2025-10-17 $83.00 27 $0.90 (+0.45 +100.00% 09-19) 1268 5519 5535 $4.50 $0.15 67.15%
	60天
	180天
	1年
MGNI $25.92 +2.03 +8.50% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $26.00 27 $1.70 (+1.05 +161.54% 09-19) 14068 3028 913 $1.65 $1.55 56.25%
	60天
	180天
	1年
DOW $23.49 -0.60 -2.49% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $27.50 27 $0.22 (-0.09 -29.03% 09-19) 159777 20739 242 $0.22 $0.19 48.83% 2025-10-17 $30.00 27 $0.08 (-0.02 -20.00% 09-19) 53015 10929 1375 $0.13 $0.06 54.30% 2025-10-17 $25.00 27 $0.67 (-0.26 -27.96% 09-19) 40114 4964 1884 $0.67 $0.61 47.27%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $22.50 27 $0.70 (+0.12 +20.69% 09-19) 53755 8630 1677 $0.74 $0.68 45.22% 2025-10-17 $20.00 27 $0.16 (+0.02 +14.29% 09-19) 35322 2122 1109 $0.18 $0.15 49.02% 2025-10-17 $25.00 27 $2.03 (+0.29 +16.67% 09-19) 18169 6759 218 $2.13 $2.02 45.22%
	60天
	180天
	1年
LLY $752.25 -10.66 -1.40% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $850.00 27 $3.00 (-0.50 -14.29% 09-19) 1419 2268 265 $2.94 $2.34 32.12%
	60天
	180天
	1年
MRK $81.50 -0.03 -0.04% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $90.00 27 $0.37 (-0.12 -24.49% 09-19) 111302 12836 859 $0.38 $0.35 28.96% 2025-10-17 $95.00 27 $0.10 (-0.04 -28.57% 09-19) 56434 4762 1184 $0.11 $0.08 30.37% 2025-10-17 $85.00 27 $1.32 (-0.20 -13.16% 09-19) 31506 8981 1102 $1.40 $1.30 29.98%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $70.00 27 $0.17 (-0.02 -10.53% 09-19) 68122 8131 408 $0.18 $0.15 34.28% 2025-10-17 $75.00 27 $0.57 (-0.07 -10.94% 09-19) 52481 11695 236 $0.60 $0.54 30.62% 2025-10-17 $80.00 27 $1.87 (-0.16 -7.88% 09-19) 25600 9064 504 $1.90 $1.79 28.48%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $90.00 62 $1.42 (-0.05 -3.40% 09-19) 72933 9059 872 $1.44 $1.39 31.15%
	1年
CART $41.48 -3.93 -8.65% 09-19 15:59 DAY_GAINERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $45.00 27 $3.70 (+2.15 +138.71% 09-19) 2422 5012 309 $4.60 $3.90 50.73%
	60天
	180天
	1年
NXE $8.80 +0.42 +5.01% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $9.00 27 $0.60 (+0.24 +66.67% 09-19) 35108 8351 1938 $0.65 $0.55 69.14% 2025-10-17 $8.00 27 $1.15 (+0.35 +43.75% 09-19) 9584 2882 271 $1.20 $1.10 70.90%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $9.00 62 $0.92 (+0.27 +41.54% 09-19) 178810 19391 4247 $0.95 $0.90 68.56% 2026-01-16 $9.00 118 $1.22 (+0.26 +27.08% 09-19) 166780 25816 4350 $1.30 $1.20 66.31% 2026-01-16 $10.00 118 $0.90 (+0.23 +34.33% 09-19) 53693 8455 1131 $0.95 $0.85 66.31%
	1年
GFI $41.33 +3.45 +9.12% 09-19 15:59 DAY_GAINERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $35.00 27 $0.35 (-0.50 -58.82% 09-19) 9100 2667 287 $0.35 $0.25 51.66% 2025-10-17 $30.00 27 $0.10 (-0.05 -33.33% 09-19) 8356 2926 656 $0.20 $0.05 67.19%
	60天
	180天
	1年
CRCL $144.10 +3.75 +2.67% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $150.00 27 $11.87 (+0.78 +7.03% 09-19) 3879 6027 521 $12.00 $11.45 87.71% 2025-10-17 $180.00 27 $4.78 (-0.45 -8.60% 09-19) 2303 6462 389 $5.55 $4.60 96.42% 2025-10-17 $200.00 27 $3.30 (-0.10 -2.94% 09-19) 2245 3202 488 $3.25 $2.68 100.85% 2025-10-17 $175.00 27 $6.00 (+0.00 +0.00% 09-19) 2112 2826 328 $6.00 $5.50 94.64%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 27 $1.06 (-0.39 -26.90% 09-19) 13287 4475 360 $1.11 $1.00 90.87% 2025-10-17 $120.00 27 $3.83 (-1.96 -33.85% 09-19) 5963 4345 353 $4.20 $3.95 85.60%
	60天
	180天
	1年
TNA $46.01 -1.11 -2.36% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $50.00 27 $1.45 (-0.63 -30.29% 09-19) 17017 3698 360 $1.51 $1.44 57.03% 2025-10-17 $45.00 27 $3.57 (-0.83 -18.86% 09-19) 7424 3367 254 $3.60 $3.45 58.79% 2025-10-17 $44.00 27 $4.10 (-0.70 -14.58% 09-19) 5289 2240 249 $4.20 $4.05 59.89%
	60天
	180天
	1年
AUR $6.06 +0.09 +1.51% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $7.00 27 $0.20 (+0.04 +25.00% 09-19) 22736 4069 205 $0.20 $0.15 70.31%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 118 $0.25 (+0.05 +25.00% 09-19) 146206 10740 5086 $0.25 $0.20 77.93%
	1年
LMND $60.95 +3.61 +6.30% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $65.00 27 $3.57 (+1.30 +57.27% 09-19) 10486 2107 2243 $3.60 $3.40 74.66%
	60天
	180天
	1年
AFRM $92.20 +2.29 +2.55% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $100.00 27 $2.82 (+0.52 +22.61% 09-19) 32964 3274 3777 $2.85 $2.75 54.72% 2025-10-17 $95.00 27 $4.50 (+0.80 +21.62% 09-19) 12597 3527 468 $4.50 $4.40 54.69% 2025-10-17 $85.00 27 $10.00 (+1.45 +16.96% 09-19) 5044 2481 450 $10.10 $9.90 57.37% 2025-10-17 $90.00 27 $6.90 (+1.18 +20.63% 09-19) 5005 2293 519 $6.95 $6.75 55.64%
	60天
	180天
	1年
CCJ $86.21 +3.60 +4.35% 09-19 15:59 DAY_LOSERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $95.00 27 $2.04 (+0.93 +83.78% 09-19) 68377 11276 2982 $1.99 $1.92 51.34% 2025-10-17 $90.00 27 $3.40 (+1.30 +61.90% 09-19) 25676 7730 2556 $3.40 $3.25 50.56% 2025-10-17 $85.00 27 $5.62 (+2.02 +56.11% 09-19) 10155 2320 1327 $5.50 $5.35 50.02% 2025-10-17 $80.00 27 $8.49 (+2.49 +41.50% 09-19) 5113 2835 319 $8.60 $8.40 51.32%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $75.00 27 $0.87 (-0.59 -40.41% 09-19) 15922 3617 497 $0.93 $0.85 49.32% 2025-10-17 $70.00 27 $0.33 (-0.29 -46.77% 09-19) 14238 2271 654 $0.40 $0.33 50.88%
	60天
	180天
	1年
SNDK $102.25 +3.36 +3.40% 09-19 15:59 DAY_LOSERS	30天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $80.00 27 $1.50 (-0.30 -16.67% 09-19) 19577 5006 931 $1.55 $1.45 81.23% 2025-10-17 $100.00 27 $7.75 (-1.41 -15.39% 09-19) 14752 3083 997 $7.80 $7.70 77.66% 2025-10-17 $85.00 27 $2.40 (-0.50 -17.24% 09-19) 8669 2417 1565 $2.50 $2.30 79.47%
	60天
	180天
	1年
APLD $20.45 +0.54 +2.71% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $25.00 27 $1.18 (+0.11 +10.28% 09-19) 33152 3032 595 $1.18 $1.15 113.38% 2025-10-17 $20.00 27 $2.72 (+0.31 +12.86% 09-19) 24073 3382 614 $2.73 $2.68 108.40% 2025-10-17 $17.00 27 $4.44 (+0.44 +11.00% 09-19) 21190 3692 234 $4.45 $4.40 108.59% 2025-10-17 $22.00 27 $2.00 (+0.27 +15.61% 09-19) 13348 2613 215 $1.95 $1.89 109.77%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $19.00 27 $1.56 (-0.36 -18.75% 09-19) 10574 2699 505 $1.74 $1.64 106.64%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 118 $4.96 (+0.36 +7.83% 09-19) 71491 11438 1168 $5.00 $4.90 103.13%
	1年
SBUX $84.56 +1.15 +1.38% 09-19 15:59 DAY_GAINERS	30天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $90.00 27 $1.07 (+0.22 +25.88% 09-19) 122629 10643 4198 $1.09 $1.05 31.35% 2025-10-17 $95.00 27 $0.41 (+0.10 +32.26% 09-19) 76913 6968 310 $0.43 $0.41 33.20% 2025-10-17 $100.00 27 $0.19 (+0.04 +26.67% 09-19) 39863 5699 405 $0.20 $0.16 36.33% 2025-10-17 $85.00 27 $2.81 (+0.56 +24.89% 09-19) 17647 3979 1320 $2.78 $2.67 31.42%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-17 $80.00 27 $1.02 (-0.33 -24.44% 09-19) 90644 9846 960 $1.05 $1.02 29.74% 2025-10-17 $75.00 27 $0.28 (-0.12 -30.00% 09-19) 30544 4029 455 $0.30 $0.26 31.84% 2025-10-17 $85.00 27 $2.87 (-0.68 -19.15% 09-19) 23033 8159 781 $2.98 $2.86 28.91%
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $100.00 118 $1.84 (+0.30 +19.48% 09-19) 86280 14035 977 $1.84 $1.74 33.37%
	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
192	AAPL	AAPL260116C00270000	2026-01-16	CALL	270.00	3.80	+0.60	+18.75%	2,348	987	+137.65%	77,806	77,804	+0.00%	119	False
288	AAPL	AAPL260116C00260000	2026-01-16	CALL	260.00	7.97	+2.51	+45.97%	4,414	2,163	+104.01%	62,482	62,324	+0.25%	119	False
204	AAPL	AAPL251017C00250000	2025-10-17	CALL	250.00	2.43	+0.62	+34.25%	11,762	9,455	+24.38%	41,975	40,958	+2.48%	28	True
268	AAPL	AAPL251121C00265000	2025-11-21	CALL	265.00	3.57	+1.76	+97.24%	4,373	2,012	+117.24%	40,922	40,745	+0.43%	63	False
247	AAPL	AAPL251017C00240000	2025-10-17	CALL	240.00	9.00	+3.70	+69.81%	13,723	9,398	+46.00%	35,568	35,126	+1.26%	28	True
275	AAPL	AAPL251010C00250000	2025-10-10	CALL	250.00	3.19	+1.92	+151.18%	18,163	13,004	+39.66%	32,734	30,140	+8.60%	21	True
289	AAPL	AAPL260116C00280000	2026-01-16	CALL	280.00	2.90	+1.05	+56.76%	2,232	1,016	+119.54%	30,758	30,723	+0.11%	119	False
267	AAPL	AAPL251121C00250000	2025-11-21	CALL	250.00	8.70	+3.50	+67.31%	14,611	7,191	+103.16%	24,744	24,602	+0.57%	63	False
253	AAPL	AAPL251219C00260000	2025-12-19	CALL	260.00	6.45	+2.45	+61.25%	4,378	1,819	+140.52%	23,051	22,958	+0.40%	91	False
258	AAPL	AAPL251017C00245000	2025-10-17	CALL	245.00	6.35	+3.16	+99.06%	10,933	5,340	+104.69%	22,492	21,885	+2.77%	28	False
252	AAPL	AAPL251017C00260000	2025-10-17	CALL	260.00	1.38	+0.80	+137.93%	15,810	7,591	+108.25%	19,775	19,286	+2.53%	28	False
287	AAPL	AAPL251121C00260000	2025-11-21	CALL	260.00	4.50	+1.89	+71.86%	4,819	2,392	+101.38%	16,372	15,849	+3.29%	63	False
263	AAPL	AAPL251121C00255000	2025-11-21	CALL	255.00	6.60	+2.85	+76.00%	3,837	1,845	+107.83%	12,414	12,255	+1.29%	63	False
108	AAPL	AAPL260320P00220000	2026-03-20	PUT	220.00	8.35	+0.00	+0.00%	5,144	4,003	+28.48%	12,145	6,636	+82.99%	182	False
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
264	AAPL	AAPL260116P00205000	2026-01-16	PUT	205.00	2.21	-0.71	-24.32%	2,880	1,131	+154.36%	11,338	11,387	-0.44%	119	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
107	AMZN	AMZN251017C00245000	2025-10-17	CALL	245.00	2.41	+0.00	+0.00%	21,343	17,165	+24.33%	26,467	14,528	+82.17%	28	False
241	ARKK	ARKK260116P00065000	2026-01-16	PUT	65.00	1.56	-0.09	-5.45%	6,027	2,056	+192.95%	12,782	12,721	+0.47%	119	False
215	B	B260116C00035000	2026-01-16	CALL	35.00	1.73	+0.85	+96.59%	31,867	21,736	+46.60%	65,132	65,132	-0.00%	119	True
198	B	B260116C00030000	2026-01-16	CALL	30.00	3.70	+1.18	+46.83%	31,478	31,478	-0.00%	58,843	58,843	-0.00%	119	True
199	B	B270115C00030000	2027-01-15	CALL	30.00	6.37	+1.37	+27.79%	30,043	30,043	-0.00%	43,466	43,466	-0.00%	483	True
188	BMNR	BMNR251017C00070000	2025-10-17	CALL	70.00	5.70	+0.00	+0.00%	8,233	8,233	-0.01%	10,453	5,830	+79.28%	28	False
210	BULL	BULL260116C00015000	2026-01-16	CALL	15.00	2.06	+0.45	+27.95%	19,955	7,246	+175.37%	18,414	18,058	+1.97%	119	False
153	BULL	BULL260116C00012500	2026-01-16	CALL	12.50	2.30	+0.00	+0.00%	2,212	2,212	-0.05%	13,766	8,674	+58.69%	119	False
211	BULL	BULL260717C00030000	2026-07-17	CALL	30.00	1.15	+0.25	+27.78%	3,067	1,039	+194.81%	12,679	12,675	+0.02%	301	False
171	CIFR	CIFR260116C00015000	2026-01-16	CALL	15.00	2.48	+0.00	+0.00%	3,305	3,305	-0.03%	40,065	26,395	+51.78%	119	False
169	CIFR	CIFR251219C00015000	2025-12-19	CALL	15.00	2.13	+0.00	+0.00%	2,618	2,618	-0.04%	24,542	16,108	+52.35%	91	False
170	CIFR	CIFR251219C00021000	2025-12-19	CALL	21.00	1.07	+0.00	+0.00%	5,504	5,504	-0.02%	19,288	11,434	+68.68%	91	False
168	CIFR	CIFR251017C00014000	2025-10-17	CALL	14.00	1.05	+0.00	+0.00%	2,915	2,915	-0.03%	12,726	8,272	+53.82%	28	False
269	CIFR	CIFR260116C00008000	2026-01-16	CALL	8.00	5.66	+0.76	+15.51%	4,696	1,869	+151.17%	12,521	12,472	+0.38%	119	False
167	CIFR	CIFR251017C00013000	2025-10-17	CALL	13.00	1.29	+0.00	+0.00%	2,970	2,970	-0.03%	12,430	7,566	+64.27%	28	False
179	CLSK	CLSK260116C00020000	2026-01-16	CALL	20.00	1.17	+0.00	+0.00%	8,089	8,089	-0.01%	41,753	27,076	+54.20%	119	False
181	CLSK	CLSK270115C00035000	2027-01-15	CALL	35.00	1.44	+0.00	+0.00%	3,736	3,736	-0.03%	28,245	18,526	+52.46%	483	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
180	CLSK	CLSK270115C00025000	2027-01-15	CALL	25.00	2.30	+0.00	+0.00%	2,969	2,969	-0.03%	12,023	7,654	+57.06%	483	False
178	CLSK	CLSK251219C00014000	2025-12-19	CALL	14.00	2.09	+0.00	+0.00%	11,215	11,215	-0.01%	10,961	4,903	+123.51%	91	False
176	CMG	CMG260116C00040400	2026-01-16	CALL	40.40	3.50	+0.00	+0.00%	7,889	7,889	-0.01%	15,729	8,545	+84.04%	119	False
177	CMG	CMG260116C00045000	2026-01-16	CALL	45.00	1.89	+0.00	+0.00%	2,478	2,478	-0.04%	12,373	7,657	+61.57%	119	False
175	CMG	CMG251031C00042000	2025-10-31	CALL	42.00	1.65	+0.00	+0.00%	7,509	7,509	-0.01%	11,592	5,636	+105.65%	42	False
174	CMG	CMG251017C00040000	2025-10-17	CALL	40.00	1.50	+0.00	+0.00%	4,049	4,049	-0.02%	11,463	7,317	+56.63%	28	False
232	CORZ	CORZ251121C00016000	2025-11-21	CALL	16.00	2.66	+0.20	+8.13%	3,075	1,282	+139.73%	16,523	16,576	-0.32%	63	False
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
251	EEM	EEM251017C00052000	2025-10-17	CALL	52.00	1.64	-0.16	-8.89%	14,803	3,723	+297.50%	41,779	41,774	+0.01%	28	False
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
103	EEM	EEM260116P00052000	2026-01-16	PUT	52.00	1.35	+0.00	+0.00%	5,412	5,424	-0.24%	16,267	10,608	+53.34%	119	False
154	EFA	EFA251017C00093000	2025-10-17	CALL	93.00	1.65	+0.00	+0.00%	11,061	11,061	-0.01%	28,712	16,589	+73.07%	28	False
161	EOSE	EOSE270115C00012500	2027-01-15	CALL	12.50	2.75	+0.00	+0.00%	2,259	2,259	-0.04%	73,816	49,192	+50.05%	483	False
244	EOSE	EOSE270115C00007500	2027-01-15	CALL	7.50	4.80	+0.70	+17.07%	2,593	1,150	+125.28%	27,813	27,847	-0.12%	483	False
283	EOSE	EOSE251121C00007500	2025-11-21	CALL	7.50	3.01	+0.70	+30.30%	4,459	2,000	+122.80%	24,032	24,054	-0.10%	63	False
160	EOSE	EOSE260116C00012500	2026-01-16	CALL	12.50	1.02	+0.00	+0.00%	4,405	4,405	-0.02%	17,750	11,407	+55.59%	119	False
159	EOSE	EOSE251121C00010000	2025-11-21	CALL	10.00	1.17	+0.00	+0.00%	2,139	2,139	-0.05%	17,721	11,704	+51.40%	63	False
195	EOSE	EOSE260116C00002000	2026-01-16	CALL	2.00	7.55	+0.50	+7.08%	3,217	1,204	+166.90%	12,888	12,946	-0.46%	119	False
238	ETHA	ETHA251017C00033000	2025-10-17	CALL	33.00	2.70	-0.86	-24.16%	2,171	695	+211.81%	17,462	17,517	-0.32%	28	False
223	ETHA	ETHA251017C00032000	2025-10-17	CALL	32.00	3.64	-0.47	-11.44%	2,035	563	+260.82%	13,334	13,330	+0.02%	28	False
266	ETHA	ETHA251017C00034000	2025-10-17	CALL	34.00	2.29	-0.66	-22.37%	13,661	4,120	+231.46%	11,787	10,153	+16.08%	28	False
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
262	EWZ	EWZ260116P00030000	2026-01-16	PUT	30.00	1.45	-0.02	-1.36%	2,839	1,173	+141.82%	55,750	55,738	+0.02%	119	False
209	EWZ	EWZ251017C00029000	2025-10-17	CALL	29.00	2.13	-0.06	-2.74%	3,010	1,040	+189.21%	29,203	29,472	-0.92%	28	False
261	EWZ	EWZ260116C00032000	2026-01-16	CALL	32.00	1.22	+0.00	+0.00%	2,003	521	+283.53%	27,403	27,398	+0.01%	119	False
83	EWZ	EWZ260116P00035000	2026-01-16	PUT	35.00	7.50	+0.00	+0.00%	15,001	15,001	-0.01%	15,002	15,002	-0.01%	119	True
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
205	FXI	FXI260618P00037000	2026-06-18	PUT	37.00	1.94	+0.00	+0.00%	10,000	10,000	-0.01%	28,855	28,855	-0.00%	272	True
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
276	GLD	GLD251017C00355000	2025-10-17	CALL	355.00	1.38	+0.48	+53.33%	2,185	1,396	+56.43%	89,172	89,204	-0.04%	28	True
234	GLD	GLD251017C00350000	2025-10-17	CALL	350.00	2.06	+0.49	+31.21%	4,768	2,169	+119.72%	50,576	50,794	-0.43%	28	False
242	GLD	GLD260116C00350000	2026-01-16	CALL	350.00	8.90	+0.90	+11.25%	7,354	2,867	+156.42%	21,033	21,538	-2.35%	119	False
99	GLD	GLD251121C00350000	2025-11-21	CALL	350.00	4.24	+0.00	+0.00%	10,766	8,136	+32.31%	12,122	4,359	+178.04%	63	False
279	GME	GME260116C00020000	2026-01-16	CALL	20.00	7.05	+0.10	+1.44%	4,349	1,234	+252.22%	31,290	31,349	-0.19%	119	False
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
138	GRAB	GRAB260417C00006000	2026-04-17	CALL	6.00	1.29	+0.00	+0.00%	2,412	3,521	-31.51%	23,501	15,394	+52.65%	210	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
101	IBIT	IBIT251017P00063000	2025-10-17	PUT	63.00	1.06	+0.00	+0.00%	2,097	4,952	-57.66%	33,340	21,355	+56.11%	28	False
222	IBIT	IBIT251017P00065000	2025-10-17	PUT	65.00	2.03	+0.35	+20.83%	4,780	2,043	+133.83%	22,712	22,887	-0.77%	28	False
102	IBIT	IBIT260320C00090000	2026-03-20	CALL	90.00	2.54	+0.00	+0.00%	5,322	4,043	+31.60%	15,857	10,326	+53.55%	182	False
100	IBIT	IBIT251017C00066000	2025-10-17	CALL	66.00	3.07	+0.00	+0.00%	3,923	3,765	+4.18%	13,586	8,455	+60.67%	28	False
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
123	INTC	INTC251010C00025000	2025-10-10	CALL	25.00	5.80	+0.00	+0.00%	37,412	29,318	+27.60%	34,056	10,416	+226.92%	21	False
124	INTC	INTC251024C00027000	2025-10-24	CALL	27.00	4.62	+0.00	+0.00%	32,873	24,682	+33.18%	33,181	8,912	+272.28%	35	False
208	INTC	INTC261218C00040000	2026-12-18	CALL	40.00	3.65	-0.35	-8.75%	2,701	1,293	+108.73%	31,667	31,839	-0.54%	455	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
126	INTC	INTC260320C00032000	2026-03-20	CALL	32.00	4.00	+0.00	+0.00%	10,516	7,889	+33.29%	21,571	14,218	+51.70%	182	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
125	INTC	INTC251219C00027000	2025-12-19	CALL	27.00	5.35	+0.00	+0.00%	2,038	3,580	-43.08%	12,927	7,924	+63.12%	91	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
194	INTC	INTC251219C00035000	2025-12-19	CALL	35.00	1.45	-0.45	-23.68%	9,483	4,478	+111.75%	11,939	11,791	+1.24%	91	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
127	IWM	IWM251017P00228000	2025-10-17	PUT	228.00	1.10	+0.00	+0.00%	4,297	31,720	-86.45%	94,577	57,497	+64.49%	28	False
128	IWM	IWM251017P00233000	2025-10-17	PUT	233.00	1.79	+0.00	+0.00%	75,594	57,017	+32.58%	78,982	23,234	+239.92%	28	False
135	IWM	IWM251219P00210000	2025-12-19	PUT	210.00	1.81	+0.00	+0.00%	16,162	13,736	+17.65%	72,737	47,366	+53.56%	91	False
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
133	IWM	IWM251121P00220000	2025-11-21	PUT	220.00	1.82	+0.00	+0.00%	5,944	10,987	-45.90%	47,244	31,179	+51.52%	63	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
260	IWM	IWM261218P00200000	2026-12-18	PUT	200.00	7.34	+0.19	+2.66%	2,020	774	+160.65%	40,337	40,336	+0.00%	455	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
132	IWM	IWM251121P00210000	2025-11-21	PUT	210.00	1.04	+0.00	+0.00%	8,737	10,308	-15.25%	34,387	22,686	+51.57%	63	False
282	IWM	IWM260320P00215000	2026-03-20	PUT	215.00	4.79	+0.29	+6.44%	3,513	1,042	+236.82%	31,981	32,010	-0.09%	182	False
280	IWM	IWM251219C00250000	2025-12-19	CALL	250.00	7.80	-1.10	-12.36%	11,115	4,064	+173.40%	31,936	31,999	-0.20%	91	False
134	IWM	IWM251121P00225000	2025-11-21	PUT	225.00	2.47	+0.00	+0.00%	4,906	5,535	-11.38%	28,565	18,164	+57.26%	63	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
226	IWM	IWM260618P00205000	2026-06-18	PUT	205.00	5.07	+0.10	+2.01%	9,860	2,474	+298.46%	26,093	26,091	+0.00%	272	False
227	IWM	IWM260618P00220000	2026-06-18	PUT	220.00	7.90	+0.18	+2.33%	6,311	1,620	+289.27%	24,585	24,599	-0.06%	272	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
281	IWM	IWM251219C00265000	2025-12-19	CALL	265.00	3.21	-0.70	-17.90%	10,113	3,762	+168.77%	19,662	19,380	+1.45%	91	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
254	IWM	IWM251121P00215000	2025-11-21	PUT	215.00	1.43	+0.09	+6.72%	48,049	13,398	+258.60%	17,616	16,838	+4.62%	63	False
129	IWM	IWM251017P00240000	2025-10-17	PUT	240.00	3.45	+0.00	+0.00%	14,482	11,826	+22.44%	17,580	7,803	+125.26%	28	False
225	IWM	IWM260116P00205000	2026-01-16	PUT	205.00	2.00	+0.09	+4.71%	2,733	815	+234.93%	16,063	16,025	+0.23%	119	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
243	IWM	IWM260320C00270000	2026-03-20	CALL	270.00	5.78	-0.49	-7.81%	4,031	1,074	+275.06%	12,980	12,987	-0.06%	182	False
136	IWM	IWM260116C00275000	2026-01-16	CALL	275.00	2.97	+0.00	+0.00%	4,443	3,371	+31.77%	12,704	7,447	+70.57%	119	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
130	IWM	IWM251121C00245000	2025-11-21	CALL	245.00	9.47	+0.00	+0.00%	4,101	3,779	+8.50%	10,605	6,573	+61.32%	63	False
131	IWM	IWM251121C00255000	2025-11-21	CALL	255.00	4.94	+0.00	+0.00%	7,472	5,827	+28.21%	10,027	4,331	+131.46%	63	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
117	JD	JD260320C00040000	2026-03-20	CALL	40.00	3.58	+0.00	+0.00%	11,915	12,749	-6.55%	45,345	29,238	+55.08%	182	False
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
116	JD	JD251121C00035000	2025-11-21	CALL	35.00	3.30	+0.00	+0.00%	4,973	6,204	-19.85%	18,831	12,088	+55.78%	63	False
265	JD	JD251219P00035000	2025-12-19	PUT	35.00	2.81	-0.24	-7.87%	2,109	642	+228.25%	11,781	11,719	+0.52%	91	False
193	KVUE	KVUE251121C00019000	2025-11-21	CALL	19.00	1.10	+0.22	+25.29%	16,468	6,940	+137.27%	36,484	34,592	+5.47%	63	False
110	KWEB	KWEB251017C00043000	2025-10-17	CALL	43.00	1.14	+0.00	+0.00%	4,795	6,350	-24.51%	33,520	21,508	+55.85%	28	False
111	KWEB	KWEB251219C00047000	2025-12-19	CALL	47.00	1.24	+0.00	+0.00%	12,005	10,260	+16.99%	22,771	10,686	+113.07%	91	False
109	KWEB	KWEB251017C00039000	2025-10-17	CALL	39.00	3.55	+0.00	+0.00%	20,845	15,720	+32.59%	22,246	7,922	+180.78%	28	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
185	LDI	LDI260320C00005000	2026-03-20	CALL	5.00	1.16	+0.00	+0.00%	4,293	4,293	-0.02%	18,300	12,054	+51.80%	182	False
163	MARA	MARA251017C00017000	2025-10-17	CALL	17.00	2.40	+0.00	+0.00%	8,040	8,040	-0.01%	86,917	56,696	+53.30%	28	False
166	MARA	MARA260116C00030000	2026-01-16	CALL	30.00	1.23	+0.00	+0.00%	2,845	2,845	-0.04%	27,425	18,242	+50.33%	119	False
165	MARA	MARA251017C00020000	2025-10-17	CALL	20.00	1.11	+0.00	+0.00%	12,485	12,485	-0.01%	16,828	11,198	+50.26%	28	False
164	MARA	MARA251017C00018000	2025-10-17	CALL	18.00	1.83	+0.00	+0.00%	12,032	12,032	-0.01%	14,553	8,890	+63.68%	28	False
230	MARA	MARA251017C00016000	2025-10-17	CALL	16.00	2.94	-0.16	-5.16%	3,989	1,755	+127.12%	10,504	10,555	-0.50%	28	False
150	MRVL	MRVL251017C00075000	2025-10-17	CALL	75.00	4.27	+0.00	+0.00%	16,998	16,998	-0.01%	19,896	11,651	+70.75%	28	False
151	MRVL	MRVL251017C00080000	2025-10-17	CALL	80.00	2.53	+0.00	+0.00%	9,217	9,217	-0.01%	16,234	9,006	+80.24%	28	False
152	MRVL	MRVL251219C00080000	2025-12-19	CALL	80.00	6.40	+0.00	+0.00%	11,492	11,492	-0.01%	12,887	5,961	+116.14%	91	False
191	MSFT	MSFT251219C00600000	2025-12-19	CALL	600.00	2.85	+0.11	+4.01%	2,268	733	+208.89%	12,958	12,926	+0.24%	91	False
229	MU	MU260116P00100000	2026-01-16	PUT	100.00	1.37	+0.20	+17.09%	2,783	1,027	+170.81%	11,063	11,089	-0.25%	119	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
137	NIO	NIO270115C00007000	2027-01-15	CALL	7.00	2.67	+0.00	+0.00%	10,396	8,623	+20.55%	39,477	24,378	+61.93%	483	False
228	NIO	NIO260618C00012000	2026-06-18	CALL	12.00	1.01	-0.01	-0.98%	5,304	1,790	+196.23%	14,642	14,367	+1.91%	272	False
207	NU	NU260116C00015000	2026-01-16	CALL	15.00	2.20	+0.17	+8.37%	2,170	749	+189.43%	109,759	109,825	-0.06%	119	False
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
271	NVDA	NVDA251219C00190000	2025-12-19	CALL	190.00	8.65	-0.15	-1.70%	4,506	2,196	+105.10%	23,249	23,429	-0.77%	91	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
259	NVDA	NVDA251121P00145000	2025-11-21	PUT	145.00	2.02	-0.01	-0.49%	2,836	1,371	+106.74%	12,972	13,000	-0.22%	63	False
272	NVDA	NVDA260116P00135000	2026-01-16	PUT	135.00	2.43	+0.02	+0.83%	2,372	1,166	+103.17%	12,333	12,489	-1.26%	119	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
239	NVDA	NVDA260116P00142000	2026-01-16	PUT	142.00	3.23	-0.14	-4.15%	2,502	686	+264.46%	10,953	10,907	+0.41%	119	False
158	NVO	NVO260116C00065000	2026-01-16	CALL	65.00	5.91	+0.00	+0.00%	2,171	2,171	-0.05%	10,121	6,405	+57.99%	119	False
245	ONDS	ONDS270115C00012000	2027-01-15	CALL	12.00	2.44	+0.09	+3.83%	2,369	1,137	+108.23%	11,016	10,965	+0.46%	483	False
156	OPEN	OPEN260116C00021000	2026-01-16	CALL	21.00	1.82	+0.00	+0.00%	14,628	12,805	+14.23%	21,855	8,944	+144.33%	119	False
155	OPEN	OPEN260116C00012000	2026-01-16	CALL	12.00	2.98	+0.00	+0.00%	9,196	7,825	+17.50%	14,670	7,930	+84.98%	119	False
184	OSCR	OSCR251024C00018500	2025-10-24	CALL	18.50	2.33	+0.00	+0.00%	16,010	16,010	-0.01%	11,622	3,901	+197.87%	35	False
141	PLTR	PLTR251017P00150000	2025-10-17	PUT	150.00	1.73	+0.00	+0.00%	4,481	4,481	-0.02%	22,971	15,100	+52.11%	28	False
139	PLTR	PLTR251017C00180000	2025-10-17	CALL	180.00	8.60	+0.00	+0.00%	7,508	7,508	-0.01%	22,788	14,873	+53.20%	28	False
140	PLTR	PLTR251017C00190000	2025-10-17	CALL	190.00	5.00	+0.00	+0.00%	6,325	6,325	-0.02%	15,053	9,708	+55.04%	28	False
142	PLTR	PLTR251017P00155000	2025-10-17	PUT	155.00	2.39	+0.00	+0.00%	4,701	4,701	-0.02%	11,631	7,628	+52.45%	28	False
182	PLUG	PLUG270115C00001500	2027-01-15	CALL	1.50	1.04	+0.00	+0.00%	3,058	2,408	+26.94%	13,147	8,526	+54.17%	483	False
86	QQQ	QQQ251017P00530000	2025-10-17	PUT	530.00	1.13	+0.00	+0.00%	2,436	8,535	-71.46%	41,474	24,947	+66.24%	28	False
87	QQQ	QQQ251017P00555000	2025-10-17	PUT	555.00	2.37	+0.00	+0.00%	8,594	7,079	+21.39%	29,324	18,106	+61.95%	28	False
233	QQQ	QQQ251121P00540000	2025-11-21	PUT	540.00	4.62	+0.00	+0.00%	4,585	1,915	+139.30%	27,500	27,315	+0.67%	63	False
84	QQQ	QQQ251017C00610000	2025-10-17	CALL	610.00	4.63	+0.00	+0.00%	6,395	6,269	+2.00%	26,617	17,368	+53.24%	28	False
200	QQQ	QQQ251219P00440000	2025-12-19	PUT	440.00	1.34	-0.03	-2.19%	3,992	1,054	+278.39%	21,750	21,726	+0.11%	91	False
88	QQQ	QQQ251017P00572000	2025-10-17	PUT	572.00	4.06	+0.00	+0.00%	17,311	13,242	+30.72%	20,767	7,899	+162.87%	28	False
216	QQQ	QQQ260320C00740000	2026-03-20	CALL	740.00	1.29	+0.04	+3.20%	3,004	783	+283.29%	15,338	15,340	-0.02%	182	False
90	QQQ	QQQ251121P00490000	2025-11-21	PUT	490.00	1.68	+0.00	+0.00%	8,474	6,451	+31.34%	13,606	6,162	+120.79%	63	False
85	QQQ	QQQ251017C00615000	2025-10-17	CALL	615.00	3.23	+0.00	+0.00%	3,562	2,922	+21.86%	13,281	8,578	+54.82%	28	False
92	QQQ	QQQ260116P00454780	2026-01-16	PUT	454.78	2.41	+0.00	+0.00%	11,202	8,404	+33.28%	12,866	4,082	+215.11%	119	False
89	QQQ	QQQ251017P00590000	2025-10-17	PUT	590.00	8.20	+0.00	+0.00%	7,282	6,502	+11.99%	12,645	7,473	+69.19%	28	False
93	QQQ	QQQ260116P00470000	2026-01-16	PUT	470.00	3.09	+0.00	+0.00%	6,856	5,144	+33.27%	12,616	6,049	+108.52%	119	False
248	QQQ	QQQ260116P00450000	2026-01-16	PUT	450.00	2.29	-0.05	-2.14%	2,275	1,112	+104.31%	12,334	12,325	+0.06%	119	False
91	QQQ	QQQ251121P00525000	2025-11-21	PUT	525.00	3.41	+0.00	+0.00%	3,362	2,623	+28.11%	11,837	7,658	+54.55%	63	False
172	QS	QS251017C00011000	2025-10-17	CALL	11.00	2.05	+0.00	+0.00%	41,915	41,915	-0.00%	31,030	11,916	+160.38%	28	False
173	QS	QS260116C00015000	2026-01-16	CALL	15.00	1.99	+0.00	+0.00%	5,770	5,770	-0.02%	23,831	15,521	+53.53%	119	False
187	RIOT	RIOT260116C00020000	2026-01-16	CALL	20.00	2.36	+0.00	+0.00%	3,206	3,206	-0.03%	33,513	22,070	+51.84%	119	False
213	RIOT	RIOT260116C00022000	2026-01-16	CALL	22.00	2.03	+0.19	+10.33%	5,022	1,737	+189.01%	24,684	24,656	+0.11%	119	False
186	RIOT	RIOT251121C00020000	2025-11-21	CALL	20.00	1.59	+0.00	+0.00%	3,313	3,313	-0.03%	15,428	9,698	+59.06%	63	False
190	RKT	RKT260116C00024200	2026-01-16	CALL	24.20	2.12	+0.00	+0.00%	2,842	2,842	-0.04%	120,463	80,419	+49.79%	119	True
183	RKT	RKT251017C00022000	2025-10-17	CALL	22.00	1.25	+0.00	+0.00%	2,738	2,738	-0.04%	30,307	20,028	+51.32%	28	False
212	RKT	RKT251017C00020000	2025-10-17	CALL	20.00	2.03	-0.15	-6.88%	6,990	3,231	+116.27%	23,626	23,668	-0.18%	28	False
231	RKT	RKT251017P00020000	2025-10-17	PUT	20.00	1.32	+0.18	+15.79%	4,023	1,653	+143.28%	12,145	12,165	-0.17%	28	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
162	SBET	SBET251017C00020000	2025-10-17	CALL	20.00	1.12	+0.00	+0.00%	4,600	4,600	-0.02%	19,067	12,608	+51.21%	28	False
206	SLV	SLV251017C00035000	2025-10-17	CALL	35.00	3.56	+0.43	+13.56%	4,832	4,312	+12.05%	83,079	84,164	-1.29%	28	True
270	SLV	SLV251219C00042000	2025-12-19	CALL	42.00	1.21	+0.43	+55.13%	2,228	909	+144.92%	42,352	42,424	-0.17%	91	False
285	SLV	SLV251017C00038000	2025-10-17	CALL	38.00	1.64	+0.64	+64.00%	18,246	8,474	+115.29%	37,880	36,948	+2.52%	28	False
235	SLV	SLV260116C00037000	2026-01-16	CALL	37.00	3.37	+0.69	+25.75%	3,131	1,393	+124.61%	37,266	37,304	-0.10%	119	False
201	SLV	SLV251219C00039000	2025-12-19	CALL	39.00	1.88	+0.33	+21.29%	3,050	1,442	+111.29%	35,428	35,053	+1.07%	91	False
246	SLV	SLV251017C00036000	2025-10-17	CALL	36.00	2.97	+0.71	+31.42%	2,553	924	+176.07%	31,730	31,830	-0.32%	28	False
286	SLV	SLV251121C00040000	2025-11-21	CALL	40.00	1.34	+0.42	+45.65%	8,765	4,316	+103.02%	28,402	27,894	+1.82%	63	False
236	SLV	SLV260320C00040000	2026-03-20	CALL	40.00	2.67	+0.57	+27.14%	2,804	1,050	+166.79%	25,607	25,652	-0.18%	182	False
202	SLV	SLV260320C00036500	2026-03-20	CALL	36.50	3.95	+0.45	+12.71%	5,603	1,567	+257.39%	22,606	22,715	-0.48%	182	False
203	SLV	SLV260320C00037000	2026-03-20	CALL	37.00	3.70	+0.45	+13.98%	9,900	2,798	+253.73%	18,068	18,168	-0.56%	182	False
221	SLV	SLV260618C00037000	2026-06-18	CALL	37.00	4.73	+0.68	+16.79%	3,800	1,514	+150.74%	15,791	15,758	+0.20%	272	False
237	SLV	SLV260618C00040000	2026-06-18	CALL	40.00	3.49	+0.65	+22.89%	4,633	1,627	+184.63%	15,514	15,337	+1.15%	272	False
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
219	SLV	SLV251219C00038000	2025-12-19	CALL	38.00	2.53	+0.59	+30.41%	3,469	1,528	+126.84%	10,250	10,123	+1.25%	91	False
250	SLV	SLV260331C00036500	2026-03-31	CALL	36.50	4.25	+0.76	+21.78%	2,533	1,134	+123.17%	10,197	10,199	-0.03%	193	False
220	SLV	SLV260116C00038000	2026-01-16	CALL	38.00	2.81	+0.59	+26.58%	2,725	1,356	+100.85%	10,030	9,899	+1.32%	119	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
157	SOXL	SOXL260116C00040000	2026-01-16	CALL	40.00	4.10	+0.00	+0.00%	2,427	2,427	-0.04%	16,196	10,531	+53.78%	119	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
96	SPY	SPY251017P00645000	2025-10-17	PUT	645.00	4.31	+0.00	+0.00%	3,705	8,122	-54.39%	44,503	28,382	+56.79%	28	False
97	SPY	SPY251121P00630000	2025-11-21	PUT	630.00	6.22	+0.00	+0.00%	8,543	9,290	-8.05%	33,042	21,730	+52.05%	63	False
95	SPY	SPY251017P00631000	2025-10-17	PUT	631.00	2.60	+0.00	+0.00%	27,686	20,819	+32.98%	28,818	8,535	+237.60%	28	False
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
257	SPY	SPY251017P00613000	2025-10-17	PUT	613.00	1.39	-0.09	-6.08%	4,097	1,284	+218.77%	26,628	26,620	+0.03%	28	False
249	SPY	SPY251031P00610000	2025-10-31	PUT	610.00	2.32	-0.14	-5.67%	3,371	1,468	+129.40%	24,880	24,477	+1.64%	42	False
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
98	SPY	SPY251121P00650000	2025-11-21	PUT	650.00	9.95	+0.00	+0.00%	3,793	5,846	-35.13%	21,518	13,564	+58.63%	63	False
218	SPY	SPY251031P00620000	2025-10-31	PUT	620.00	3.13	-0.04	-1.26%	10,807	3,856	+180.17%	20,895	20,850	+0.21%	42	False
217	SPY	SPY251010P00630000	2025-10-10	PUT	630.00	1.66	-0.10	-5.68%	7,065	2,441	+189.28%	10,691	10,539	+1.43%	21	False
274	SPY	SPY251017P00660000	2025-10-17	PUT	660.00	7.03	-1.04	-12.89%	18,618	13,280	+40.18%	10,510	9,791	+7.34%	28	True
214	SQQQ	SQQQ260116C00008000	2026-01-16	CALL	8.00	1.38	+0.00	+0.00%	4,290	4,290	-0.02%	12,672	4,224	+199.93%	119	False
148	TLT	TLT270115P00085000	2027-01-15	PUT	85.00	3.64	+0.00	+0.00%	2,320	2,320	-0.04%	41,348	27,491	+50.40%	483	False
147	TLT	TLT270115C00085000	2027-01-15	CALL	85.00	7.45	+0.00	+0.00%	2,232	2,232	-0.04%	35,462	22,973	+54.36%	483	False
145	TLT	TLT251121C00088000	2025-11-21	CALL	88.00	2.59	+0.00	+0.00%	2,278	2,278	-0.04%	17,535	11,271	+55.56%	63	False
146	TLT	TLT251219C00089000	2025-12-19	CALL	89.00	2.42	+0.00	+0.00%	2,286	2,286	-0.04%	14,296	9,334	+53.15%	91	False
144	TLT	TLT251017P00089000	2025-10-17	PUT	89.00	1.16	+0.00	+0.00%	5,106	5,106	-0.02%	14,011	9,269	+51.14%	28	False
143	TLT	TLT251017C00089000	2025-10-17	CALL	89.00	1.33	+0.00	+0.00%	7,218	7,218	-0.01%	13,736	8,638	+59.01%	28	False
149	TLT	TLT270115P00088000	2027-01-15	PUT	88.00	5.02	+0.00	+0.00%	2,278	2,278	-0.04%	10,684	7,093	+50.60%	483	False
105	TSLA	TSLA251031P00270000	2025-10-31	PUT	270.00	1.48	+0.00	+0.00%	28,135	21,112	+33.26%	27,029	6,776	+298.83%	42	False
106	TSLA	TSLA251121P00270000	2025-11-21	PUT	270.00	2.55	+0.00	+0.00%	18,426	13,866	+32.88%	21,589	7,686	+180.86%	63	False
273	TSLA	TSLA251017P00320000	2025-10-17	PUT	320.00	1.61	-0.32	-16.58%	3,809	1,624	+134.36%	10,176	10,264	-0.87%	28	False
104	URA	URA251219P00040000	2025-12-19	PUT	40.00	1.20	+0.00	+0.00%	11,551	8,676	+33.13%	11,630	2,936	+295.91%	91	False
255	VALE	VALE260116P00012000	2026-01-16	PUT	12.00	1.32	+0.00	+0.00%	4,035	1,042	+286.68%	66,738	66,784	-0.07%	119	False
94	VOO	VOO251017P00570000	2025-10-17	PUT	570.00	1.60	+0.00	+0.00%	11,446	8,588	+33.27%	11,741	3,097	+278.99%	28	False
115	WOLF	WOLF251017P00003000	2025-10-17	PUT	3.00	2.18	+0.00	+0.00%	5,229	5,170	+1.13%	12,248	6,289	+94.73%	28	False
189	XLE	XLE260220P00075000	2026-02-20	PUT	75.00	1.06	+0.00	+0.00%	12,515	12,515	-0.01%	12,518	4,180	+199.43%	154	False
240	XLF	XLF251219C00055000	2025-12-19	CALL	55.00	1.46	-0.05	-3.31%	5,251	1,514	+246.72%	97,748	97,676	+0.07%	91	False
197	XLF	XLF270115P00050000	2027-01-15	PUT	50.00	2.43	+0.00	+0.00%	2,520	841	+199.17%	38,504	37,671	+2.21%	483	False
196	XLF	XLF251017C00050000	2025-10-17	CALL	50.00	4.45	+0.00	+0.00%	19,022	6,348	+199.61%	22,254	9,583	+132.21%	28	False
256	XLF	XLF271217P00042000	2027-12-17	PUT	42.00	1.67	-0.23	-12.11%	7,000	1,770	+295.37%	16,037	16,037	-0.01%	819	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
284	XLI	XLI251017P00148000	2025-10-17	PUT	148.00	1.08	-0.20	-15.62%	2,623	1,219	+115.04%	13,786	14,004	-1.57%	28	False
112	^SPX	SPX251017P05000000	2025-10-17	PUT	5000.00	1.95	+0.00	+0.00%	2,066	1,689	+22.25%	106,541	53,358	+99.67%	28	False
277	^SPX	SPX261218C10000000	2026-12-18	CALL	10000.00	1.48	+0.08	+5.80%	3,785	1,572	+140.55%	33,277	24,958	+33.33%	455	False
113	^SPX	SPX251219P03100000	2025-12-19	PUT	3100.00	1.60	+0.00	+0.00%	6,029	4,522	+33.28%	28,357	13,300	+113.19%	91	False
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
290	^SPX	SPXW251031P05000000	2025-10-31	PUT	5000.00	3.30	-0.30	-8.33%	2,037	946	+115.16%	17,966	13,524	+32.84%	42	False
114	^SPX	SPXW251007P05550000	2025-10-07	PUT	5550.00	2.15	+0.00	+0.00%	10,162	10,162	-0.01%	10,028	2,508	+299.60%	18	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
278	^VIX	VIX251217P00018000	2025-12-17	PUT	18.00	1.61	+0.03	+1.90%	5,002	1,255	+298.33%	38,150	38,147	+0.01%	89	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
291	^VIX	VIX251022C00018500	2025-10-22	CALL	18.50	1.55	-0.02	-1.27%	4,739	2,254	+110.20%	32,795	32,724	+0.21%	33	False
121	^VIX	VIX260121C00024000	2026-01-21	CALL	24.00	2.50	+0.00	+0.00%	7,535	5,656	+33.20%	28,862	17,900	+61.23%	124	False
119	^VIX	VIX251119P00019000	2025-11-19	PUT	19.00	2.22	+0.00	+0.00%	11,601	10,044	+15.48%	28,642	18,410	+55.57%	61	False
224	^VIX	VIX251022C00019500	2025-10-22	CALL	19.50	1.37	+0.02	+1.48%	3,001	861	+248.14%	19,993	19,959	+0.17%	33	False
122	^VIX	VIX260121P00021000	2026-01-21	PUT	21.00	3.35	+0.00	+0.00%	3,825	2,880	+32.78%	19,674	12,930	+52.15%	124	False
120	^VIX	VIX260121C00021000	2026-01-21	CALL	21.00	3.15	+0.00	+0.00%	3,836	2,878	+33.22%	19,525	12,815	+52.35%	124	False
118	^VIX	VIX251119C00019000	2025-11-19	CALL	19.00	2.50	+0.00	+0.00%	4,084	4,416	-7.54%	11,035	6,546	+68.55%	61	False