| 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 | 25 | $11.09 (+2.21 +24.89% 09-19) | 468710 | 51018 | 31702 | $11.04 | $10.97 | 17.46% | | 2025-10-17 | $610.00 | 25 | $6.00 (+1.37 +29.59% 09-19) | 160011 | 26617 | 2308 | $6.05 | $6.00 | 16.05% | | 2025-10-17 | $615.00 | 25 | $4.27 (+1.04 +32.20% 09-19) | 151956 | 13281 | 7333 | $4.27 | $4.22 | 15.56% | | 2025-10-17 | $625.00 | 25 | $1.96 (+0.50 +34.25% 09-19) | 112129 | 9474 | 3949 | $1.96 | $1.92 | 14.96% | | 2025-10-17 | $605.00 | 25 | $8.38 (+1.78 +26.97% 09-19) | 99954 | 20693 | 1127 | $8.31 | $8.25 | 16.68% | | 2025-10-17 | $620.00 | 25 | $2.90 (+0.75 +34.88% 09-19) | 81105 | 10580 | 1259 | $2.93 | $2.89 | 15.20% | | 2025-10-17 | $628.00 | 25 | $1.51 (+0.28 +22.76% 09-19) | 67373 | 10039 | 510 | $1.53 | $1.49 | 14.88% | | 2025-10-17 | $595.00 | 25 | $14.15 (+2.45 +20.94% 09-19) | 49658 | 25675 | 7441 | $14.36 | $14.11 | 18.61% | | 2025-10-10 | $603.00 | 18 | $7.49 (+1.78 +31.17% 09-19) | 43812 | 3517 | 2874 | $7.37 | $7.31 | 16.17% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $480.00 | 25 | $0.32 (-0.07 -17.95% 09-19) | 695374 | 42968 | 1453 | $0.32 | $0.31 | 38.14% | | 2025-10-17 | $500.00 | 25 | $0.47 (-0.08 -14.55% 09-19) | 631630 | 41026 | 464 | $0.47 | $0.46 | 33.91% | | 2025-10-17 | $475.00 | 25 | $0.30 (-0.05 -14.29% 09-19) | 498956 | 49387 | 218 | $0.30 | $0.28 | 39.33% | | 2025-10-17 | $560.00 | 25 | $2.29 (-0.50 -17.92% 09-19) | 486609 | 71416 | 4151 | $2.32 | $2.28 | 22.31% | | 2025-10-17 | $530.00 | 25 | $0.94 (-0.19 -16.81% 09-19) | 440523 | 41474 | 1105 | $0.94 | $0.92 | 27.86% | | 2025-10-17 | $505.00 | 25 | $0.53 (-0.08 -13.11% 09-19) | 402499 | 26271 | 241 | $0.52 | $0.51 | 32.86% | | 2025-10-17 | $550.00 | 25 | $1.67 (-0.33 -16.50% 09-19) | 375723 | 30381 | 3082 | $1.67 | $1.65 | 24.09% | | 2025-10-17 | $570.00 | 25 | $3.26 (-0.59 -15.32% 09-19) | 365066 | 40941 | 8530 | $3.26 | $3.22 | 20.48% | | 2025-10-17 | $510.00 | 25 | $0.56 (-0.13 -18.84% 09-19) | 330480 | 30409 | 1131 | $0.58 | $0.56 | 31.84% | | 2025-10-17 | $535.00 | 25 | $1.07 (-0.21 -16.41% 09-19) | 303439 | 39992 | 200 | $1.08 | $1.05 | 26.93% |
|
| 60天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-31 | $530.00 | 39 | $1.91 (-0.17 -8.17% 09-19) | 59283 | 8796 | 906 | $1.96 | $1.91 | 26.72% | | 2025-10-31 | $550.00 | 39 | $3.22 (-0.39 -10.80% 09-19) | 56810 | 10725 | 562 | $3.24 | $3.18 | 23.70% | | 2025-10-24 | $575.00 | 32 | $4.99 (-0.66 -11.68% 09-19) | 55355 | 5009 | 4170 | $5.01 | $4.94 | 19.49% | | 2025-10-31 | $540.00 | 39 | $2.50 (-0.29 -10.39% 09-19) | 34230 | 4328 | 903 | $2.50 | $2.45 | 25.18% | | 2025-10-31 | $535.00 | 39 | $2.18 (-0.29 -11.74% 09-19) | 31503 | 5678 | 448 | $2.22 | $2.16 | 25.98% | | 2025-10-31 | $580.00 | 39 | $7.26 (-1.05 -12.64% 09-19) | 28735 | 5334 | 763 | $7.30 | $7.23 | 19.08% |
|
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-03-20 | $740.00 | 179 | $1.35 (+0.10 +8.00% 09-19) | 281109 | 15338 | 3006 | $1.46 | $1.42 | 17.49% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $440.00 | 88 | $1.31 (-0.06 -4.38% 09-19) | 342860 | 21750 | 4580 | $1.32 | $1.29 | 34.90% |
|
| 1年 | | |
★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 | 25 | $6.67 (+1.11 +19.96% 09-19) | 260749 | 28266 | 2786 | $6.70 | $6.67 | 13.16% | | 2025-10-17 | $665.00 | 25 | $9.42 (+1.29 +15.87% 09-19) | 219353 | 16567 | 8568 | $9.49 | $9.45 | 14.05% | | 2025-10-17 | $680.00 | 25 | $2.87 (+0.56 +24.24% 09-19) | 208767 | 24135 | 1586 | $2.87 | $2.84 | 11.93% | | 2025-10-17 | $675.00 | 25 | $4.51 (+0.77 +20.59% 09-19) | 184752 | 12778 | 5081 | $4.50 | $4.47 | 12.46% | | 2025-10-17 | $700.00 | 25 | $0.38 (+0.05 +15.15% 09-19) | 184549 | 10460 | 790 | $0.38 | $0.37 | 11.45% | | 2025-10-17 | $660.00 | 25 | $12.69 (+1.69 +15.36% 09-19) | 163563 | 25701 | 3005 | $12.79 | $12.74 | 15.09% | | 2025-10-17 | $685.00 | 25 | $1.73 (+0.33 +23.57% 09-19) | 118543 | 7722 | 1771 | $1.75 | $1.73 | 11.56% | | 2025-10-17 | $690.00 | 25 | $1.03 (+0.18 +21.18% 09-19) | 98519 | 5197 | 1995 | $1.04 | $1.02 | 11.36% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $455.00 | 25 | $0.09 (-0.02 -18.18% 09-19) | 3299560 | 208969 | 4715 | $0.09 | $0.08 | 51.66% | | 2025-10-17 | $630.00 | 25 | $2.17 (-0.34 -13.55% 09-19) | 1833749 | 84681 | 16101 | $2.16 | $2.15 | 17.57% | | 2025-10-17 | $405.00 | 25 | $0.05 (+0.00 +0.00% 09-19) | 1751249 | 105053 | 5013 | $0.04 | $0.03 | 60.94% | | 2025-10-17 | $620.00 | 25 | $1.55 (-0.29 -15.76% 09-19) | 1392839 | 57023 | 15357 | $1.56 | $1.55 | 19.37% | | 2025-10-17 | $600.00 | 25 | $0.93 (-0.16 -14.68% 09-19) | 1369609 | 83024 | 3550 | $0.91 | $0.90 | 23.11% | | 2025-10-17 | $615.00 | 25 | $1.35 (-0.25 -15.62% 09-19) | 1133714 | 64199 | 4878 | $1.34 | $1.33 | 20.26% |
|
| 60天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-31 | $665.00 | 39 | $12.74 (+1.66 +14.98% 09-19) | 211091 | 29296 | 1071 | $12.72 | $12.68 | 15.04% | | 2025-10-31 | $660.00 | 39 | $16.10 (+1.94 +13.70% 09-19) | 119610 | 19865 | 756 | $16.04 | $15.99 | 15.95% | | 2025-10-31 | $700.00 | 39 | $1.11 (+0.20 +21.98% 09-19) | 99833 | 5404 | 1776 | $1.12 | $1.10 | 11.82% | | 2025-10-31 | $680.00 | 39 | $5.22 (+0.75 +16.78% 09-19) | 55879 | 5348 | 660 | $5.26 | $5.23 | 12.96% | | 2025-10-31 | $670.00 | 39 | $10.15 (+1.68 +19.83% 09-19) | 49850 | 6031 | 702 | $9.79 | $9.75 | 14.23% | | 2025-10-31 | $675.00 | 39 | $7.30 (+1.12 +18.12% 09-19) | 39741 | 4574 | 678 | $7.30 | $7.26 | 13.54% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-31 | $620.00 | 39 | $2.83 (-0.34 -10.73% 09-19) | 373306 | 20895 | 11915 | $2.85 | $2.82 | 18.74% | | 2025-10-31 | $610.00 | 39 | $2.19 (-0.27 -10.98% 09-19) | 359464 | 24880 | 3651 | $2.20 | $2.18 | 20.22% |
|
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $840.00 | 116 | $0.05 (+0.00 +0.00% 09-19) | 1625015 | 29904 | 37197 | $0.05 | $0.04 | 14.84% | | 2026-01-16 | $830.00 | 116 | $0.06 (+0.00 +0.00% 09-19) | 831106 | 16065 | 17630 | $0.07 | $0.06 | 14.67% | | 2026-01-16 | $835.00 | 116 | $0.05 (+0.00 +0.00% 09-19) | 799693 | 16106 | 15791 | $0.06 | $0.05 | 14.80% | | 2026-03-20 | $750.00 | 179 | $3.00 (+0.38 +14.50% 09-19) | 421839 | 18697 | 1164 | $2.98 | $2.95 | 13.30% | | 2025-12-19 | $690.00 | 88 | $8.54 (+0.95 +12.52% 09-19) | 351551 | 23774 | 3022 | $8.53 | $8.50 | 14.04% |
| |
| 1年 | | |
★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 | 25 | $0.98 (-0.24 -19.67% 09-19) | 19298 | 10730 | 1191 | $1.10 | $0.90 | 27.34% |
|
| 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 | 25 | $8.05 (-1.36 -14.45% 09-19) | 6536 | 3522 | 2319 | $8.35 | $7.95 | 30.03% | | 2025-10-17 | $310.00 | 25 | $13.50 (-1.55 -10.30% 09-19) | 1333 | 7059 | 422 | $14.45 | $12.65 | 33.50% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $270.00 | 25 | $0.91 (-0.07 -7.14% 09-19) | 16626 | 9061 | 392 | $1.00 | $0.83 | 39.37% | | 2025-10-17 | $280.00 | 25 | $1.44 (-0.04 -2.70% 09-19) | 10086 | 5057 | 1291 | $1.49 | $1.26 | 35.62% | | 2025-10-17 | $265.00 | 25 | $0.78 (-0.02 -2.50% 09-19) | 4927 | 3389 | 237 | $0.87 | $0.64 | 41.72% | | 2025-10-17 | $285.00 | 25 | $1.86 (-0.04 -2.11% 09-19) | 4816 | 3215 | 755 | $1.92 | $1.62 | 34.24% |
|
| 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 | 25 | $4.00 (+0.20 +5.26% 09-19) | 2004 | 2667 | 2036 | $4.40 | $3.30 | 31.10% |
|
| 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 | 25 | $1.38 (+0.48 +53.33% 09-19) | 709460 | 89172 | 2324 | $1.40 | $1.37 | 17.12% | | 2025-10-17 | $340.00 | 25 | $5.80 (+1.55 +36.47% 09-19) | 363312 | 126553 | 2855 | $5.70 | $5.60 | 16.56% | | 2025-10-17 | $400.00 | 25 | $0.11 (+0.03 +37.50% 09-19) | 274183 | 24658 | 1183 | $0.11 | $0.09 | 26.81% | | 2025-10-17 | $350.00 | 25 | $2.35 (+0.78 +49.68% 09-19) | 236691 | 50576 | 5375 | $2.32 | $2.25 | 16.87% | | 2025-10-17 | $470.00 | 25 | $0.05 (+0.02 +66.67% 09-19) | 125683 | 7134 | 2329 | $0.05 | $0.03 | 44.34% | | 2025-10-17 | $345.00 | 25 | $3.70 (+1.04 +39.10% 09-19) | 116341 | 34030 | 3698 | $3.75 | $3.65 | 16.79% | | 2025-10-17 | $460.00 | 25 | $0.05 (+0.02 +66.67% 09-19) | 103736 | 5000 | 2303 | $0.05 | $0.03 | 41.80% | | 2025-10-17 | $360.00 | 25 | $0.85 (+0.31 +57.41% 09-19) | 76287 | 11688 | 440 | $0.86 | $0.82 | 17.63% | | 2025-10-17 | $320.00 | 25 | $20.47 (+2.72 +15.32% 09-19) | 50095 | 52462 | 10436 | $20.50 | $20.05 | 20.07% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $320.00 | 25 | $0.55 (-0.26 -32.10% 09-19) | 493037 | 59017 | 9924 | $0.56 | $0.52 | 15.71% | | 2025-10-17 | $325.00 | 25 | $1.00 (-0.60 -37.50% 09-19) | 77477 | 4352 | 3669 | $1.03 | $0.99 | 14.99% | | 2025-10-17 | $310.00 | 25 | $0.20 (-0.08 -28.57% 09-19) | 72959 | 7789 | 831 | $0.21 | $0.18 | 18.07% | | 2025-10-17 | $330.00 | 25 | $1.92 (-1.00 -34.25% 09-19) | 53819 | 5162 | 1632 | $1.95 | $1.91 | 14.68% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $350.00 | 116 | $9.65 (+1.65 +20.62% 09-19) | 109606 | 21033 | 11213 | $9.55 | $9.40 | 18.32% |
| |
| 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 | 25 | $0.73 (+0.35 +92.11% 09-19) | 2009893 | 105269 | 41023 | $0.72 | $0.70 | 26.51% | | 2025-10-17 | $38.00 | 25 | $1.64 (+0.64 +64.00% 09-19) | 482724 | 37880 | 18246 | $1.64 | $1.60 | 24.85% | | 2025-10-17 | $39.00 | 25 | $1.12 (+0.50 +80.65% 09-19) | 387409 | 28410 | 9962 | $1.11 | $1.08 | 25.73% | | 2025-10-17 | $42.00 | 25 | $0.31 (+0.15 +93.75% 09-19) | 319816 | 23353 | 3698 | $0.32 | $0.30 | 29.49% | | 2025-10-17 | $41.50 | 25 | $0.37 (+0.18 +94.74% 09-19) | 318244 | 19338 | 805 | $0.38 | $0.37 | 28.42% | | 2025-10-17 | $45.00 | 25 | $0.11 (+0.05 +83.33% 09-19) | 261540 | 12662 | 2046 | $0.11 | $0.10 | 34.38% | | 2025-10-17 | $38.50 | 25 | $1.37 (+0.58 +73.42% 09-19) | 248746 | 9463 | 6605 | $1.35 | $1.33 | 25.15% | | 2025-10-17 | $41.00 | 25 | $0.47 (+0.24 +104.35% 09-19) | 228473 | 18288 | 1954 | $0.48 | $0.46 | 28.03% | | 2025-10-17 | $39.50 | 25 | $0.90 (+0.42 +87.50% 09-19) | 228429 | 8059 | 6336 | $0.90 | $0.88 | 26.17% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $36.00 | 25 | $0.15 (-0.11 -42.31% 09-19) | 831010 | 50139 | 2255 | $0.15 | $0.14 | 25.20% | | 2025-10-17 | $35.00 | 25 | $0.08 (-0.04 -33.33% 09-19) | 649570 | 41774 | 656 | $0.08 | $0.07 | 26.86% | | 2025-10-17 | $37.00 | 25 | $0.31 (-0.21 -40.38% 09-19) | 320594 | 18181 | 1368 | $0.30 | $0.29 | 24.46% | | 2025-10-17 | $38.00 | 25 | $0.60 (-0.38 -38.78% 09-19) | 297167 | 7826 | 13627 | $0.62 | $0.59 | 25.39% | | 2025-10-17 | $35.50 | 25 | $0.09 (-0.07 -43.75% 09-19) | 231979 | 14378 | 466 | $0.10 | $0.09 | 25.39% | | 2025-10-10 | $36.00 | 18 | $0.10 (-0.07 -41.18% 09-19) | 223624 | 14108 | 343 | $0.10 | $0.09 | 26.17% | | 2025-10-10 | $37.00 | 18 | $0.22 (-0.18 -45.00% 09-19) | 188649 | 10038 | 1088 | $0.22 | $0.21 | 25.20% | | 2025-10-17 | $36.50 | 25 | $0.20 (-0.17 -45.95% 09-19) | 161090 | 14681 | 612 | $0.22 | $0.20 | 25.10% |
|
| 60天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-24 | $38.00 | 32 | $1.77 (+0.64 +56.64% 09-19) | 31367 | 5068 | 464 | $1.77 | $1.72 | 25.10% |
| |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $50.00 | 116 | $0.38 (+0.12 +46.15% 09-19) | 976792 | 42673 | 5119 | $0.39 | $0.37 | 33.64% | | 2025-12-19 | $45.00 | 88 | $0.62 (+0.19 +44.19% 09-19) | 863816 | 45373 | 3795 | $0.62 | $0.60 | 31.01% | | 2025-12-19 | $42.00 | 88 | $1.15 (+0.37 +47.44% 09-19) | 604933 | 42352 | 3560 | $1.14 | $1.11 | 29.00% | | 2026-01-16 | $40.00 | 116 | $2.00 (+0.48 +31.58% 09-19) | 535246 | 54091 | 7395 | $2.01 | $1.95 | 27.47% | | 2026-03-20 | $60.00 | 179 | $0.27 (+0.06 +28.57% 09-19) | 484982 | 10577 | 2141 | $0.28 | $0.27 | 37.60% | | 2026-01-16 | $47.00 | 116 | $0.61 (+0.20 +48.78% 09-19) | 480031 | 14339 | 1029 | $0.60 | $0.59 | 31.59% | | 2026-01-16 | $60.00 | 116 | $0.13 (+0.04 +44.44% 09-19) | 469456 | 21020 | 1536 | $0.14 | $0.12 | 40.82% | | 2025-12-19 | $39.00 | 88 | $2.09 (+0.54 +34.84% 09-19) | 455231 | 35428 | 8363 | $2.11 | $2.07 | 27.05% | | 2025-12-19 | $50.00 | 88 | $0.26 (+0.09 +52.94% 09-19) | 453199 | 24199 | 1543 | $0.26 | $0.24 | 34.77% | | 2025-12-19 | $40.00 | 88 | $1.72 (+0.48 +38.71% 09-19) | 432579 | 38111 | 2893 | $1.72 | $1.68 | 27.69% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-03-20 | $31.50 | 179 | $0.35 (+0.00 +0.00% 09-18) | 566354 | 17047 | 16505 | $0.32 | $0.30 | 24.76% | | 2026-03-20 | $32.00 | 179 | $0.39 (-0.07 -15.22% 09-19) | 380793 | 12370 | 3272 | $0.39 | $0.37 | 24.78% |
|
| 1年 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-06-18 | $37.00 | 269 | $4.65 (+0.60 +14.81% 09-19) | 94403 | 15791 | 8927 | $4.75 | $4.60 | 27.91% | | 2026-06-18 | $40.00 | 269 | $3.36 (+0.52 +18.31% 09-19) | 91091 | 15514 | 6121 | $3.40 | $3.25 | 28.49% |
| |
★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 | 25 | $0.89 (-0.47 -34.56% 09-19) | 1736096 | 136575 | 15872 | $0.91 | $0.89 | 35.35% | | 2025-10-17 | $80.00 | 25 | $0.12 (-0.07 -36.84% 09-19) | 1601845 | 103887 | 1244 | $0.12 | $0.11 | 41.50% | | 2025-10-17 | $65.00 | 25 | $2.79 (-0.85 -23.35% 09-19) | 438874 | 53906 | 1976 | $2.79 | $2.76 | 36.79% | | 2025-10-17 | $75.00 | 25 | $0.27 (-0.19 -41.30% 09-19) | 366469 | 20082 | 1864 | $0.28 | $0.27 | 37.06% | | 2025-10-17 | $71.00 | 25 | $0.70 (-0.37 -34.58% 09-19) | 234134 | 8672 | 2973 | $0.71 | $0.70 | 35.40% | | 2025-10-17 | $67.00 | 25 | $1.83 (-0.71 -27.95% 09-19) | 214607 | 11161 | 7480 | $1.83 | $1.80 | 35.69% | | 2025-10-17 | $66.00 | 25 | $2.26 (-0.81 -26.38% 09-19) | 184215 | 13586 | 4704 | $2.27 | $2.24 | 36.11% | | 2025-10-17 | $68.00 | 25 | $1.44 (-0.61 -29.76% 09-19) | 151507 | 16799 | 1458 | $1.46 | $1.43 | 35.45% | | 2025-10-17 | $69.00 | 25 | $1.15 (-0.56 -32.75% 09-19) | 150366 | 11448 | 1538 | $1.15 | $1.13 | 35.23% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $60.00 | 25 | $0.71 (+0.16 +29.09% 09-19) | 748663 | 72204 | 1141 | $0.72 | $0.70 | 37.65% | | 2025-10-17 | $61.00 | 25 | $0.88 (+0.20 +29.41% 09-19) | 353092 | 46288 | 339 | $0.90 | $0.87 | 36.52% | | 2025-10-17 | $63.00 | 25 | $1.40 (+0.34 +32.08% 09-19) | 352743 | 33340 | 829 | $1.41 | $1.39 | 34.67% | | 2025-10-17 | $65.00 | 25 | $2.15 (+0.47 +27.98% 09-19) | 270713 | 22712 | 9603 | $2.18 | $2.14 | 33.40% | | 2025-10-17 | $59.00 | 25 | $0.57 (+0.13 +29.55% 09-19) | 252364 | 13840 | 1279 | $0.58 | $0.57 | 38.92% | | 2025-10-17 | $58.00 | 25 | $0.48 (+0.10 +26.32% 09-19) | 146650 | 14098 | 243 | $0.48 | $0.46 | 40.58% | | 2025-10-17 | $62.00 | 25 | $1.11 (+0.26 +30.59% 09-19) | 136726 | 12233 | 617 | $1.12 | $1.10 | 35.40% | | 2025-10-17 | $57.00 | 25 | $0.38 (+0.06 +18.75% 09-19) | 129494 | 7639 | 426 | $0.39 | $0.38 | 41.99% | | 2025-10-17 | $55.00 | 25 | $0.28 (+0.04 +16.67% 09-19) | 77263 | 6380 | 577 | $0.29 | $0.27 | 46.14% |
|
| 60天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-31 | $70.00 | 39 | $1.54 (-0.53 -25.60% 09-19) | 1591238 | 139411 | 1348 | $1.56 | $1.54 | 37.43% | | 2025-10-31 | $80.00 | 39 | $0.29 (-0.14 -32.56% 09-19) | 1588620 | 103258 | 19524 | $0.30 | $0.28 | 40.63% | | 2025-10-31 | $71.00 | 39 | $1.29 (-0.46 -26.29% 09-19) | 321053 | 26381 | 1156 | $1.30 | $1.28 | 37.33% | | 2025-10-31 | $74.00 | 39 | $0.75 (-0.30 -28.57% 09-19) | 164292 | 5369 | 4706 | $0.76 | $0.74 | 37.74% | | 2025-10-31 | $72.00 | 39 | $1.08 (-0.37 -25.52% 09-19) | 85680 | 5247 | 1216 | $1.09 | $1.07 | 37.45% | | 2025-10-31 | $75.00 | 39 | $0.64 (-0.27 -29.67% 09-19) | 66558 | 4844 | 556 | $0.64 | $0.62 | 38.06% | | 2025-10-31 | $65.00 | 39 | $3.50 (-0.86 -19.72% 09-19) | 51396 | 8261 | 464 | $3.55 | $3.50 | 38.60% | | 2025-10-31 | $67.00 | 39 | $2.58 (-0.64 -19.88% 09-19) | 47703 | 6817 | 861 | $2.59 | $2.54 | 37.79% |
| |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $90.00 | 60 | $0.31 (-0.10 -24.39% 09-19) | 1217727 | 78594 | 6073 | $0.32 | $0.30 | 47.46% | | 2026-01-16 | $100.00 | 116 | $0.62 (-0.10 -13.89% 09-19) | 1213448 | 55500 | 1858 | $0.63 | $0.61 | 49.22% | | 2025-12-19 | $90.00 | 88 | $0.70 (-0.10 -12.50% 09-19) | 781909 | 28204 | 1354 | $0.71 | $0.70 | 47.22% | | 2026-01-16 | $120.00 | 116 | $0.26 (-0.02 -7.14% 09-19) | 673340 | 30814 | 1000 | $0.26 | $0.24 | 54.30% | | 2025-11-21 | $80.00 | 60 | $0.77 (-0.23 -23.00% 09-19) | 561731 | 23265 | 2523 | $0.77 | $0.76 | 42.33% | | 2025-12-19 | $75.00 | 88 | $2.40 (-0.38 -13.67% 09-19) | 541213 | 27284 | 3678 | $2.42 | $2.40 | 43.70% | | 2026-01-16 | $80.00 | 116 | $2.33 (-0.33 -12.41% 09-19) | 452763 | 41587 | 1078 | $2.37 | $2.32 | 45.95% |
| |
| 1年 | | |
★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 | 25 | $1.80 (-0.67 -27.13% 09-19) | 658286 | 53399 | 5327 | $1.81 | $1.79 | 65.92% | | 2025-10-17 | $36.00 | 25 | $1.47 (-0.61 -29.33% 09-19) | 326933 | 26279 | 2749 | $1.48 | $1.46 | 66.31% | | 2025-10-17 | $45.00 | 25 | $0.23 (-0.20 -46.51% 09-19) | 278561 | 21318 | 10761 | $0.26 | $0.22 | 73.14% | | 2025-10-17 | $40.00 | 25 | $0.64 (-0.36 -36.00% 09-19) | 228189 | 22849 | 3247 | $0.65 | $0.62 | 68.56% | | 2025-10-17 | $37.00 | 25 | $1.18 (-0.55 -31.79% 09-19) | 175467 | 13462 | 6764 | $1.21 | $1.17 | 66.65% | | 2025-10-17 | $42.00 | 25 | $0.44 (-0.25 -36.23% 09-19) | 151755 | 29126 | 525 | $0.44 | $0.39 | 69.82% | | 2025-10-17 | $34.00 | 25 | $2.20 (-0.75 -25.42% 09-19) | 131576 | 11787 | 13745 | $2.29 | $2.20 | 67.04% | | 2025-10-17 | $38.00 | 25 | $0.97 (-0.47 -32.64% 09-19) | 94165 | 5829 | 4228 | $0.99 | $0.95 | 67.33% | | 2025-10-17 | $33.00 | 25 | $2.68 (-0.88 -24.72% 09-19) | 92407 | 17462 | 12318 | $2.74 | $2.60 | 65.82% | | 2025-10-17 | $30.00 | 25 | $4.61 (-1.04 -18.41% 09-19) | 70841 | 24902 | 460 | $4.65 | $4.55 | 69.92% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $30.00 | 25 | $0.90 (+0.15 +20.00% 09-19) | 279459 | 26203 | 747 | $0.91 | $0.89 | 65.33% | | 2025-10-17 | $25.00 | 25 | $0.23 (+0.04 +21.05% 09-19) | 240310 | 22463 | 672 | $0.25 | $0.23 | 78.91% | | 2025-10-17 | $34.00 | 25 | $2.51 (+0.42 +20.10% 09-19) | 190486 | 8072 | 12868 | $2.52 | $2.47 | 62.11% | | 2025-10-17 | $31.00 | 25 | $1.17 (+0.21 +21.87% 09-19) | 62143 | 4231 | 850 | $1.19 | $1.17 | 63.87% | | 2025-10-17 | $32.00 | 25 | $1.55 (+0.31 +25.00% 09-19) | 58712 | 5068 | 1183 | $1.55 | $1.52 | 62.84% | | 2025-10-17 | $28.00 | 25 | $0.51 (+0.09 +21.43% 09-19) | 52829 | 2959 | 996 | $0.52 | $0.50 | 69.04% | | 2025-10-17 | $29.00 | 25 | $0.67 (+0.12 +21.82% 09-19) | 51110 | 3697 | 606 | $0.69 | $0.67 | 67.09% | | 2025-10-17 | $26.00 | 25 | $0.30 (+0.06 +25.00% 09-19) | 48636 | 4271 | 254 | $0.31 | $0.29 | 74.80% | | 2025-10-17 | $35.00 | 25 | $3.10 (+0.50 +19.23% 09-19) | 40299 | 13220 | 667 | $3.15 | $3.05 | 62.31% | | 2025-10-17 | $33.00 | 25 | $1.95 (+0.30 +18.18% 09-19) | 39029 | 3888 | 564 | $1.99 | $1.96 | 62.35% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $35.00 | 88 | $4.10 (-0.60 -12.77% 09-19) | 259677 | 27517 | 2012 | $4.10 | $4.05 | 70.39% | | 2026-01-16 | $40.00 | 116 | $3.20 (-0.53 -14.21% 09-19) | 234105 | 37454 | 4582 | $3.25 | $3.15 | 70.92% | | 2025-11-21 | $40.00 | 60 | $1.74 (-0.36 -17.14% 09-19) | 188516 | 18127 | 3125 | $1.75 | $1.71 | 69.56% | | 2025-12-19 | $45.00 | 88 | $1.60 (-0.27 -14.44% 09-19) | 122585 | 9446 | 2359 | $1.54 | $1.50 | 70.56% | | 2025-12-19 | $30.00 | 88 | $6.55 (-0.78 -10.64% 09-19) | 118401 | 23747 | 835 | $6.55 | $6.45 | 71.78% | | 2025-12-19 | $40.00 | 88 | $2.50 (-0.51 -16.94% 09-19) | 113595 | 20993 | 2836 | $2.50 | $2.40 | 69.46% | | 2026-01-16 | $45.00 | 116 | $2.12 (-0.43 -16.86% 09-19) | 104373 | 10791 | 1002 | $2.12 | $2.06 | 70.53% | | 2025-11-21 | $35.00 | 60 | $3.23 (-0.58 -15.22% 09-19) | 103471 | 13072 | 1238 | $3.25 | $3.20 | 69.39% | | 2026-01-16 | $35.00 | 116 | $4.90 (-0.60 -10.91% 09-19) | 96537 | 15056 | 2593 | $4.90 | $4.80 | 71.68% |
| |
| 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 | 25 | $0.50 (-0.13 -20.63% 09-19) | 406740 | 200350 | 7105 | $0.59 | $0.44 | 17.38% | | 2025-10-17 | $55.00 | 25 | $0.24 (-0.11 -31.43% 09-19) | 189584 | 44574 | 5272 | $0.26 | $0.18 | 16.02% | | 2025-10-17 | $52.00 | 25 | $1.61 (-0.19 -10.56% 09-19) | 91602 | 41779 | 14810 | $1.74 | $1.50 | 20.46% | | 2025-10-17 | $53.00 | 25 | $0.96 (-0.15 -13.51% 09-19) | 78344 | 36137 | 2420 | $1.03 | $0.88 | 17.82% | | 2025-10-10 | $54.50 | 18 | $0.33 (+0.00 +0.00% 09-18) | 11819 | 5668 | 5000 | $0.46 | $0.03 | 20.70% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $52.00 | 25 | $0.42 (-0.01 -2.33% 09-19) | 92491 | 3584 | 19605 | $0.49 | $0.34 | 15.92% | | 2025-10-17 | $52.50 | 25 | $0.59 (+0.00 +0.00% 09-19) | 26826 | 7296 | 3005 | $0.64 | $0.49 | 15.24% | | 2025-10-17 | $53.00 | 25 | $0.77 (-0.01 -1.28% 09-19) | 17514 | 8153 | 259 | $0.83 | $0.69 | 14.53% | | 2025-10-17 | $49.00 | 25 | $0.10 (+0.00 +0.00% 09-19) | 12368 | 3167 | 233 | $0.16 | $0.08 | 23.05% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $57.00 | 60 | $0.24 (-0.04 -14.29% 09-19) | 100595 | 15760 | 7666 | $0.28 | $0.18 | 16.63% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-03-20 | $45.00 | 179 | $0.45 (+0.00 +0.00% 09-16) | 625850 | 69269 | 5000 | $0.41 | $0.32 | 19.92% | | 2025-12-19 | $39.00 | 88 | $0.21 (+0.00 +0.00% 07-07) | 514959 | 58952 | 10010 | $0.11 | $0.05 | 34.38% | | 2025-12-19 | $45.00 | 88 | $0.20 (+0.00 +0.00% 09-17) | 384256 | 102772 | 6333 | $0.25 | $0.11 | 24.66% | | 2025-12-19 | $49.00 | 88 | $0.47 (+0.00 +0.00% 09-18) | 377315 | 62401 | 50000 | $0.49 | $0.35 | 18.24% |
|
| 1年 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-03-31 | $50.00 | 190 | $1.19 (+0.00 +0.00% 09-17) | 32839 | 17726 | 17802 | $1.50 | $0.97 | 18.46% |
|
★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 | 25 | $2.38 (+1.58 +197.50% 09-19) | 22798 | 9569 | 1110 | $2.45 | $2.30 | 50.56% | | 2025-10-17 | $47.00 | 25 | $3.89 (+2.24 +135.76% 09-19) | 19257 | 12542 | 402 | $4.10 | $3.90 | 51.90% | | 2025-10-17 | $44.00 | 25 | $6.00 (+2.83 +89.27% 09-19) | 15032 | 8782 | 746 | $6.20 | $6.00 | 52.25% | | 2025-10-17 | $46.00 | 25 | $4.61 (+2.50 +118.48% 09-19) | 10708 | 3676 | 1637 | $4.70 | $4.50 | 51.03% | | 2025-10-17 | $45.00 | 25 | $5.15 (+2.55 +98.08% 09-19) | 9160 | 2344 | 435 | $5.40 | $5.30 | 50.98% | | 2025-10-17 | $42.00 | 25 | $7.30 (+2.75 +60.44% 09-19) | 7469 | 3479 | 750 | $8.00 | $7.80 | 54.74% | | 2025-10-17 | $48.00 | 25 | $3.29 (+1.88 +133.33% 09-19) | 4842 | 2720 | 287 | $3.50 | $3.30 | 51.61% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $43.00 | 25 | $0.45 (-0.46 -50.55% 09-19) | 31269 | 6353 | 2191 | $0.45 | $0.35 | 48.34% |
|
| 60天 | | |
| 180天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $40.00 | 88 | $0.85 (-0.35 -29.17% 09-19) | 109858 | 11630 | 12601 | $0.95 | $0.85 | 45.70% |
|
| 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 | 116 | $10.70 (+1.80 +20.22% 09-19) | 23385 | 17477 | 1886 | $10.90 | $10.40 | 48.10% |
| |
| 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 | 25 | $0.32 (-0.06 -15.79% 09-19) | 456819 | 26719 | 1601 | $0.33 | $0.32 | 36.87% | | 2025-10-17 | $220.00 | 25 | $0.17 (-0.01 -5.56% 09-19) | 386314 | 24009 | 748 | $0.17 | $0.16 | 39.94% | | 2025-10-17 | $200.00 | 25 | $0.78 (-0.11 -12.36% 09-19) | 344421 | 57479 | 4888 | $0.79 | $0.74 | 34.86% | | 2025-10-17 | $180.00 | 25 | $5.20 (-0.17 -3.17% 09-19) | 320904 | 73054 | 19119 | $5.25 | $5.15 | 35.25% | | 2025-10-17 | $195.00 | 25 | $1.29 (-0.13 -9.15% 09-19) | 313619 | 63406 | 4188 | $1.28 | $1.22 | 34.33% | | 2025-10-17 | $185.00 | 25 | $3.35 (-0.17 -4.83% 09-19) | 311970 | 63245 | 21919 | $3.40 | $3.30 | 34.63% | | 2025-10-17 | $190.00 | 25 | $2.08 (-0.16 -7.14% 09-19) | 269886 | 52232 | 8459 | $2.09 | $2.02 | 34.16% | | 2025-10-10 | $200.00 | 18 | $0.42 (-0.09 -17.65% 09-19) | 137854 | 6346 | 1219 | $0.42 | $0.41 | 34.77% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $100.00 | 25 | $0.05 (-0.01 -16.67% 09-19) | 912510 | 59686 | 492 | $0.06 | $0.05 | 82.81% | | 2025-10-17 | $145.00 | 25 | $0.50 (-0.05 -9.09% 09-19) | 828824 | 54142 | 477 | $0.51 | $0.50 | 46.36% | | 2025-10-17 | $150.00 | 25 | $0.70 (-0.08 -10.26% 09-19) | 667086 | 61538 | 2216 | $0.72 | $0.70 | 43.24% | | 2025-10-17 | $140.00 | 25 | $0.36 (-0.04 -10.00% 09-19) | 517014 | 31600 | 1229 | $0.38 | $0.37 | 49.90% | | 2025-10-17 | $130.00 | 25 | $0.21 (-0.02 -8.70% 09-19) | 420259 | 26909 | 475 | $0.23 | $0.22 | 57.52% | | 2025-10-17 | $95.00 | 25 | $0.05 (+0.00 +0.00% 09-19) | 408039 | 24384 | 1208 | $0.05 | $0.04 | 87.50% | | 2025-10-17 | $110.00 | 25 | $0.09 (-0.01 -10.00% 09-19) | 406359 | 26510 | 6054 | $0.10 | $0.08 | 74.22% | | 2025-10-17 | $160.00 | 25 | $1.57 (-0.19 -10.80% 09-19) | 384893 | 47216 | 7257 | $1.62 | $1.58 | 38.39% |
|
| 60天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-31 | $190.00 | 39 | $3.58 (-0.07 -1.92% 09-19) | 69667 | 30201 | 1505 | $3.60 | $3.45 | 35.57% | | 2025-10-31 | $195.00 | 39 | $2.44 (-0.13 -5.06% 09-19) | 53770 | 8351 | 633 | $2.43 | $2.38 | 35.10% | | 2025-10-31 | $185.00 | 39 | $5.10 (-0.14 -2.67% 09-19) | 32678 | 8746 | 988 | $5.10 | $5.00 | 35.85% | | 2025-10-24 | $190.00 | 32 | $2.75 (-0.14 -4.84% 09-19) | 23140 | 5468 | 1579 | $2.79 | $2.68 | 34.57% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-24 | $165.00 | 32 | $3.00 (-0.25 -7.69% 09-19) | 17990 | 4902 | 418 | $3.05 | $2.96 | 35.89% |
|
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $300.00 | 116 | $0.21 (-0.01 -4.55% 09-19) | 1304473 | 39851 | 1195 | $0.22 | $0.21 | 41.21% | | 2026-01-16 | $360.00 | 116 | $0.04 (+0.01 +33.33% 09-19) | 1212866 | 35927 | 3147 | $0.04 | $0.03 | 43.95% | | 2026-01-16 | $200.00 | 116 | $7.58 (-0.07 -0.92% 09-19) | 728635 | 66097 | 3235 | $7.55 | $7.50 | 39.25% | | 2025-12-19 | $220.00 | 88 | $2.40 (-0.08 -3.23% 09-19) | 374453 | 34323 | 989 | $2.39 | $2.35 | 38.77% | | 2025-12-19 | $300.00 | 88 | $0.11 (+0.00 +0.00% 09-19) | 341468 | 18537 | 817 | $0.12 | $0.10 | 43.75% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $100.00 | 116 | $0.47 (+0.02 +4.44% 09-19) | 1610019 | 74400 | 1087 | $0.48 | $0.46 | 53.32% |
|
| 1年 | | |
★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 | 25 | $0.18 (-0.04 -18.18% 09-19) | 271273 | 20594 | 2800 | $0.20 | $0.18 | 71.97% | | 2025-10-17 | $600.00 | 25 | $1.23 (+0.03 +2.50% 09-19) | 136172 | 12694 | 2341 | $1.22 | $1.19 | 68.36% | | 2025-10-17 | $500.00 | 25 | $6.75 (+0.80 +13.45% 09-19) | 114761 | 12506 | 4477 | $6.70 | $6.65 | 60.57% | | 2025-10-17 | $650.00 | 25 | $0.50 (-0.03 -5.66% 09-19) | 78243 | 4574 | 1393 | $0.50 | $0.48 | 70.56% | | 2025-10-17 | $660.00 | 25 | $0.41 (-0.05 -10.87% 09-19) | 71270 | 6049 | 462 | $0.42 | $0.40 | 70.95% | | 2025-10-17 | $550.00 | 25 | $2.81 (+0.17 +6.44% 09-19) | 58268 | 9465 | 938 | $2.83 | $2.78 | 64.82% | | 2025-10-17 | $450.00 | 25 | $16.75 (+2.30 +15.92% 09-19) | 47158 | 11396 | 5895 | $16.80 | $16.65 | 56.92% | | 2025-10-17 | $640.00 | 25 | $0.61 (-0.05 -7.58% 09-19) | 36599 | 4236 | 276 | $0.60 | $0.57 | 70.12% | | 2025-10-17 | $570.00 | 25 | $2.05 (-0.24 -10.48% 09-19) | 33203 | 4708 | 354 | $2.02 | $1.98 | 66.36% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $320.00 | 25 | $1.61 (-0.32 -16.58% 09-19) | 197123 | 10176 | 4087 | $1.63 | $1.61 | 66.58% | | 2025-10-17 | $230.00 | 25 | $0.45 (+0.01 +2.27% 09-19) | 172739 | 10291 | 525 | $0.45 | $0.44 | 103.71% | | 2025-10-17 | $300.00 | 25 | $1.17 (-0.10 -7.87% 09-19) | 114221 | 15047 | 1710 | $1.17 | $1.13 | 73.66% | | 2025-10-17 | $340.00 | 25 | $2.52 (-0.70 -21.74% 09-19) | 95589 | 8214 | 1942 | $2.54 | $2.51 | 61.04% | | 2025-10-17 | $250.00 | 25 | $0.59 (+0.01 +1.72% 09-19) | 83699 | 9956 | 516 | $0.61 | $0.58 | 94.92% | | 2025-10-17 | $330.00 | 25 | $2.00 (-0.50 -20.00% 09-19) | 79567 | 9510 | 471 | $2.02 | $1.99 | 63.66% | | 2025-10-17 | $240.00 | 25 | $0.50 (+0.01 +2.04% 09-19) | 74179 | 4975 | 1047 | $0.53 | $0.51 | 99.37% |
|
| 60天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-31 | $250.00 | 39 | $1.02 (+0.00 +0.00% 09-19) | 48757 | 6073 | 2067 | $1.02 | $0.96 | 83.52% | | 2025-10-24 | $350.00 | 32 | $5.68 (-1.52 -21.11% 09-19) | 22379 | 5099 | 1288 | $5.70 | $5.60 | 62.08% |
|
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $960.00 | 88 | $1.21 (+0.04 +3.42% 09-19) | 330851 | 41603 | 2194 | $1.22 | $1.16 | 74.82% | | 2026-01-16 | $960.00 | 116 | $2.35 (+0.09 +3.98% 09-19) | 264364 | 32172 | 1209 | $2.38 | $2.31 | 72.31% | | 2025-11-21 | $500.00 | 60 | $20.20 (+2.00 +10.99% 09-19) | 154084 | 51163 | 5457 | $20.15 | $20.00 | 63.76% | | 2026-01-16 | $500.00 | 116 | $32.95 (+2.30 +7.50% 09-19) | 118532 | 28160 | 2332 | $33.00 | $32.85 | 60.52% | | 2026-01-16 | $600.00 | 116 | $16.55 (+1.18 +7.68% 09-19) | 103079 | 24857 | 1362 | $16.55 | $16.40 | 63.32% | | 2025-12-19 | $500.00 | 88 | $26.60 (+2.15 +8.79% 09-19) | 97914 | 26464 | 3392 | $26.65 | $26.50 | 61.35% | | 2025-12-19 | $800.00 | 88 | $3.15 (+0.16 +5.35% 09-19) | 90202 | 17304 | 1531 | $3.20 | $3.10 | 71.64% |
| |
| 1年 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-06-18 | $960.00 | 269 | $13.35 (+0.35 +2.69% 09-19) | 631577 | 144088 | 29521 | $13.55 | $13.35 | 67.64% | | 2026-06-18 | $950.00 | 269 | $13.95 (+0.65 +4.89% 09-19) | 444757 | 125167 | 29866 | $13.95 | $13.70 | 67.52% | | 2026-06-18 | $500.00 | 269 | $64.00 (+3.60 +5.96% 09-19) | 41223 | 14035 | 1479 | $63.95 | $63.65 | 61.32% |
| |
★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 | 25 | $6.44 (+2.29 +55.18% 09-19) | 30957 | 10806 | 4656 | $6.50 | $6.30 | 20.31% | | 2025-10-17 | $550.00 | 25 | $1.95 (+0.66 +51.16% 09-19) | 28403 | 6878 | 1110 | $1.99 | $1.90 | 20.05% | | 2025-10-17 | $520.00 | 25 | $11.00 (+3.80 +52.78% 09-19) | 24281 | 8992 | 5165 | $10.90 | $10.65 | 21.14% | | 2025-10-17 | $560.00 | 25 | $1.05 (+0.32 +43.84% 09-19) | 19934 | 5231 | 606 | $1.10 | $1.01 | 20.50% | | 2025-10-17 | $510.00 | 25 | $16.75 (+5.00 +42.55% 09-19) | 16881 | 9609 | 3358 | $16.85 | $16.55 | 22.39% | | 2025-10-17 | $545.00 | 25 | $2.49 (+0.78 +45.61% 09-19) | 15429 | 7487 | 318 | $2.69 | $2.54 | 19.94% | | 2025-10-17 | $515.00 | 25 | $13.40 (+4.00 +42.55% 09-19) | 13449 | 5013 | 2847 | $13.70 | $13.45 | 21.73% | | 2025-10-17 | $535.00 | 25 | $4.78 (+1.68 +54.19% 09-19) | 11978 | 5970 | 1035 | $4.90 | $4.70 | 20.08% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $450.00 | 25 | $0.38 (-0.37 -49.33% 09-19) | 30551 | 7657 | 210 | $0.44 | $0.37 | 27.71% | | 2025-10-17 | $460.00 | 25 | $0.61 (-0.52 -46.02% 09-19) | 29647 | 5750 | 924 | $0.65 | $0.58 | 25.88% | | 2025-10-17 | $470.00 | 25 | $0.95 (-0.82 -46.33% 09-19) | 26039 | 3402 | 2262 | $1.03 | $0.94 | 24.33% | | 2025-10-17 | $475.00 | 25 | $1.27 (-0.98 -43.56% 09-19) | 25940 | 6393 | 966 | $1.29 | $1.20 | 23.52% | | 2025-10-17 | $480.00 | 25 | $1.53 (-1.28 -45.55% 09-19) | 25324 | 7418 | 1524 | $1.65 | $1.53 | 22.83% | | 2025-10-17 | $400.00 | 25 | $0.07 (-0.05 -41.67% 09-19) | 24225 | 2705 | 225 | $0.10 | $0.07 | 38.28% | | 2025-10-17 | $465.00 | 25 | $0.79 (-0.60 -43.17% 09-19) | 16247 | 2629 | 498 | $0.80 | $0.74 | 24.99% | | 2025-10-17 | $490.00 | 25 | $2.58 (-1.92 -42.67% 09-19) | 14158 | 6015 | 1063 | $2.71 | $2.54 | 21.51% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $600.00 | 88 | $3.25 (+0.51 +18.61% 09-19) | 39214 | 12958 | 2866 | $3.45 | $3.25 | 23.96% |
| |
| 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 | 25 | $1.84 (-0.15 -7.54% 09-19) | 76675 | 12725 | 2214 | $1.85 | $1.79 | 41.45% | | 2025-10-17 | $450.00 | 25 | $0.32 (-0.03 -8.57% 09-19) | 51932 | 5137 | 766 | $0.33 | $0.30 | 46.73% | | 2025-10-17 | $380.00 | 25 | $4.05 (-0.40 -8.99% 09-19) | 22643 | 5261 | 2921 | $4.10 | $3.95 | 40.27% | | 2025-10-17 | $420.00 | 25 | $0.89 (-0.06 -6.32% 09-19) | 17998 | 2426 | 503 | $0.89 | $0.84 | 43.43% | | 2025-10-17 | $350.00 | 25 | $12.70 (-0.68 -5.08% 09-19) | 14117 | 4480 | 4332 | $12.80 | $12.50 | 40.33% | | 2025-10-17 | $370.00 | 25 | $6.00 (-0.45 -6.98% 09-19) | 13120 | 6389 | 1198 | $6.10 | $5.90 | 40.04% | | 2025-10-17 | $360.00 | 25 | $8.77 (-0.58 -6.20% 09-19) | 13061 | 6793 | 1940 | $8.95 | $8.70 | 40.07% | | 2025-10-17 | $390.00 | 25 | $2.69 (-0.27 -9.12% 09-19) | 7284 | 4282 | 246 | $2.78 | $2.59 | 40.92% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $300.00 | 25 | $2.37 (-0.19 -7.42% 09-19) | 25118 | 5121 | 676 | $2.42 | $2.35 | 44.62% |
|
| 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 | 25 | $7.24 (+1.29 +21.68% 09-19) | 16565 | 14399 | 1165 | $7.30 | $7.00 | 46.13% | | 2025-10-17 | $155.00 | 25 | $5.17 (+1.07 +26.10% 09-19) | 6930 | 6529 | 271 | $5.20 | $4.90 | 45.97% | | 2025-10-17 | $160.00 | 25 | $3.60 (+0.85 +30.91% 09-19) | 2157 | 2209 | 625 | $3.90 | $3.40 | 47.97% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $130.00 | 25 | $1.20 (-0.47 -28.14% 09-19) | 9467 | 2209 | 541 | $1.30 | $1.20 | 47.93% |
|
| 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 | 25 | $1.65 (-0.29 -14.95% 09-19) | 250437 | 19842 | 5807 | $1.64 | $1.61 | 47.13% | | 2025-10-17 | $170.00 | 25 | $3.34 (-0.56 -14.36% 09-19) | 195536 | 17853 | 9109 | $3.35 | $3.30 | 45.94% | | 2025-10-17 | $250.00 | 25 | $0.04 (+0.00 +0.00% 09-19) | 190166 | 17843 | 503 | $0.05 | $0.03 | 63.67% | | 2025-10-17 | $200.00 | 25 | $0.43 (-0.09 -17.31% 09-19) | 178346 | 13882 | 1694 | $0.43 | $0.41 | 50.98% | | 2025-10-17 | $160.00 | 25 | $6.60 (-0.64 -8.84% 09-19) | 138858 | 14376 | 5741 | $6.60 | $6.55 | 45.53% | | 2025-10-17 | $175.00 | 25 | $2.33 (-0.41 -14.96% 09-19) | 128691 | 13072 | 3590 | $2.35 | $2.31 | 46.47% | | 2025-10-17 | $190.00 | 25 | $0.81 (-0.16 -16.49% 09-19) | 105152 | 8061 | 2554 | $0.82 | $0.79 | 49.00% | | 2025-10-17 | $185.00 | 25 | $1.15 (-0.22 -16.06% 09-19) | 100433 | 7542 | 1072 | $1.15 | $1.13 | 47.95% | | 2025-10-17 | $220.00 | 25 | $0.13 (-0.03 -18.75% 09-19) | 96736 | 9123 | 236 | $0.14 | $0.12 | 55.47% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $95.00 | 25 | $0.06 (-0.01 -14.29% 09-19) | 269320 | 8843 | 3905 | $0.06 | $0.05 | 75.20% | | 2025-10-17 | $130.00 | 25 | $0.60 (-0.10 -14.29% 09-19) | 202844 | 25723 | 567 | $0.62 | $0.59 | 48.54% | | 2025-10-17 | $135.00 | 25 | $0.97 (-0.12 -11.01% 09-19) | 169727 | 21634 | 427 | $1.00 | $0.97 | 46.44% | | 2025-10-17 | $150.00 | 25 | $4.00 (-0.20 -4.76% 09-19) | 155145 | 20662 | 4443 | $4.05 | $4.00 | 42.88% | | 2025-10-17 | $115.00 | 25 | $0.18 (-0.06 -25.00% 09-19) | 129560 | 5375 | 3249 | $0.19 | $0.17 | 57.72% | | 2025-10-17 | $110.00 | 25 | $0.13 (-0.04 -23.53% 09-19) | 110323 | 6676 | 1867 | $0.14 | $0.12 | 61.72% | | 2025-10-17 | $145.00 | 25 | $2.58 (-0.17 -6.18% 09-19) | 106737 | 14775 | 1292 | $2.61 | $2.57 | 43.73% | | 2025-10-17 | $140.00 | 25 | $1.61 (-0.12 -6.94% 09-19) | 102730 | 14996 | 911 | $1.63 | $1.59 | 44.90% | | 2025-10-17 | $85.00 | 25 | $0.03 (-0.02 -40.00% 09-19) | 94429 | 6349 | 1326 | $0.05 | $0.03 | 87.11% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $390.00 | 116 | $0.10 (+0.01 +11.11% 09-19) | 749526 | 22699 | 1046 | $0.10 | $0.09 | 59.57% | | 2026-01-16 | $200.00 | 116 | $5.33 (-0.31 -5.50% 09-19) | 189288 | 31186 | 2073 | $5.35 | $5.25 | 49.15% |
| |
| 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 | 25 | $1.39 (-0.09 -6.08% 09-19) | 399417 | 47616 | 8123 | $1.43 | $1.39 | 27.58% | | 2025-10-17 | $245.00 | 25 | $2.25 (-0.16 -6.64% 09-19) | 299168 | 26467 | 14300 | $2.28 | $2.23 | 27.39% | | 2025-10-17 | $240.00 | 25 | $3.55 (-0.15 -4.05% 09-19) | 238251 | 25080 | 9673 | $3.60 | $3.55 | 27.59% | | 2025-10-17 | $255.00 | 25 | $0.91 (-0.04 -4.21% 09-19) | 159464 | 14297 | 2985 | $0.91 | $0.88 | 28.13% | | 2025-10-17 | $260.00 | 25 | $0.61 (+0.00 +0.00% 09-19) | 150906 | 10746 | 1862 | $0.61 | $0.59 | 29.08% | | 2025-10-17 | $270.00 | 25 | $0.30 (+0.00 +0.00% 09-19) | 121363 | 9180 | 1267 | $0.32 | $0.30 | 31.71% | | 2025-10-17 | $235.00 | 25 | $5.46 (-0.14 -2.50% 09-19) | 119880 | 22702 | 9109 | $5.50 | $5.40 | 28.15% | | 2025-10-17 | $280.00 | 25 | $0.19 (+0.04 +26.67% 09-19) | 87722 | 7249 | 1906 | $0.20 | $0.17 | 34.82% | | 2025-10-17 | $265.00 | 25 | $0.43 (+0.00 +0.00% 09-19) | 68352 | 6246 | 1229 | $0.44 | $0.41 | 30.45% | | 2025-10-17 | $275.00 | 25 | $0.23 (+0.03 +15.00% 09-19) | 58933 | 3175 | 1165 | $0.25 | $0.23 | 33.28% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $180.00 | 25 | $0.17 (+0.00 +0.00% 09-19) | 290353 | 6696 | 9574 | $0.18 | $0.16 | 44.92% | | 2025-10-17 | $210.00 | 25 | $0.99 (-0.07 -6.60% 09-19) | 176962 | 15650 | 3405 | $1.01 | $0.98 | 29.90% | | 2025-10-17 | $200.00 | 25 | $0.50 (+0.00 +0.00% 09-19) | 176933 | 15010 | 1150 | $0.49 | $0.47 | 34.11% | | 2025-10-17 | $220.00 | 25 | $2.40 (-0.14 -5.51% 09-19) | 112003 | 15872 | 2798 | $2.44 | $2.39 | 27.23% | | 2025-10-17 | $195.00 | 25 | $0.34 (-0.03 -8.11% 09-19) | 105353 | 9455 | 463 | $0.37 | $0.35 | 36.67% | | 2025-10-17 | $190.00 | 25 | $0.28 (+0.00 +0.00% 09-19) | 101226 | 6835 | 1409 | $0.29 | $0.27 | 39.45% | | 2025-10-17 | $185.00 | 25 | $0.22 (+0.01 +4.76% 09-19) | 95396 | 8702 | 359 | $0.23 | $0.21 | 42.24% | | 2025-10-17 | $205.00 | 25 | $0.67 (-0.05 -6.94% 09-19) | 85382 | 7728 | 1567 | $0.68 | $0.65 | 31.76% | | 2025-10-17 | $215.00 | 25 | $1.54 (-0.09 -5.52% 09-19) | 79148 | 11772 | 1739 | $1.56 | $1.51 | 28.41% |
|
| 60天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-24 | $260.00 | 32 | $0.90 (+0.01 +1.12% 09-19) | 62097 | 6504 | 1592 | $0.91 | $0.87 | 28.59% |
| |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $235.00 | 88 | $13.65 (-0.05 -0.36% 09-19) | 123859 | 24769 | 956 | $13.65 | $13.55 | 33.25% | | 2026-01-16 | $250.00 | 116 | $9.65 (-0.05 -0.52% 09-19) | 117817 | 27869 | 2537 | $9.65 | $9.50 | 31.85% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $190.00 | 116 | $2.72 (-0.12 -4.23% 09-19) | 191499 | 19855 | 1737 | $2.82 | $2.76 | 32.50% |
|
| 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 | 25 | $6.35 (+0.90 +16.51% 09-19) | 37170 | 8111 | 5020 | $6.30 | $6.15 | 30.30% | | 2025-10-17 | $275.00 | 25 | $2.26 (+0.27 +13.57% 09-19) | 36334 | 5447 | 1299 | $2.22 | $2.16 | 30.54% | | 2025-10-17 | $265.00 | 25 | $4.49 (+0.54 +13.67% 09-19) | 21050 | 4034 | 1579 | $4.50 | $4.40 | 30.14% | | 2025-10-17 | $255.00 | 25 | $8.67 (+1.22 +16.38% 09-19) | 8824 | 2450 | 967 | $8.60 | $8.45 | 30.64% | | 2025-10-17 | $240.00 | 25 | $18.95 (+2.30 +13.81% 09-19) | 7901 | 8366 | 478 | $18.80 | $18.45 | 34.45% | | 2025-10-17 | $250.00 | 25 | $11.43 (+1.42 +14.19% 09-19) | 7830 | 4698 | 895 | $11.50 | $11.25 | 31.48% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $180.00 | 25 | $0.12 (-0.02 -14.29% 09-19) | 60794 | 7637 | 201 | $0.14 | $0.11 | 56.25% | | 2025-10-17 | $225.00 | 25 | $0.92 (-0.24 -20.69% 09-19) | 52466 | 9966 | 226 | $0.96 | $0.91 | 34.77% | | 2025-10-17 | $150.00 | 25 | $0.04 (-0.02 -33.33% 09-19) | 48037 | 5005 | 600 | $0.05 | $0.02 | 71.48% | | 2025-10-17 | $230.00 | 25 | $1.26 (-0.38 -23.17% 09-19) | 47224 | 4430 | 800 | $1.30 | $1.27 | 32.84% | | 2025-10-17 | $220.00 | 25 | $0.68 (-0.19 -21.84% 09-19) | 33110 | 4158 | 583 | $0.72 | $0.68 | 36.82% |
|
| 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 | 25 | $3.00 (+0.00 +0.00% 09-19) | 8887 | 2372 | 634 | $3.10 | $2.98 | 22.69% |
| |
| 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 | 25 | $0.42 (-0.16 -27.59% 09-19) | 89092 | 9352 | 1083 | $0.42 | $0.39 | 23.19% | | 2025-10-17 | $115.00 | 25 | $0.14 (-0.05 -26.32% 09-19) | 78362 | 9186 | 541 | $0.15 | $0.12 | 25.73% | | 2025-10-17 | $105.00 | 25 | $1.49 (-0.55 -26.96% 09-19) | 55388 | 8114 | 3644 | $1.49 | $1.41 | 23.22% | | 2025-10-17 | $100.00 | 25 | $4.05 (-0.95 -19.00% 09-19) | 26228 | 8413 | 516 | $4.10 | $4.00 | 25.34% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $100.00 | 25 | $1.39 (+0.31 +28.70% 09-19) | 104933 | 4121 | 2731 | $1.40 | $1.38 | 21.75% | | 2025-10-17 | $97.50 | 25 | $0.75 (+0.16 +27.12% 09-19) | 24237 | 4876 | 334 | $0.80 | $0.74 | 23.17% |
|
| 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 | 25 | $0.80 (-0.09 -10.11% 09-19) | 7016 | 3504 | 503 | $0.88 | $0.69 | 17.69% | | 2025-10-17 | $140.00 | 25 | $2.73 (-0.27 -9.00% 09-19) | 5166 | 2552 | 530 | $2.87 | $2.66 | 19.63% |
| |
| 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 | 25 | $4.25 (+2.44 +134.81% 09-19) | 373820 | 41975 | 40754 | $4.25 | $4.15 | 23.23% | | 2025-10-17 | $260.00 | 25 | $1.45 (+0.87 +150.00% 09-19) | 274189 | 19775 | 22861 | $1.48 | $1.41 | 22.68% | | 2025-10-10 | $250.00 | 18 | $3.38 (+2.11 +166.14% 09-19) | 206002 | 32734 | 18343 | $3.40 | $3.30 | 23.13% | | 2025-10-17 | $300.00 | 25 | $0.03 (+0.01 +50.00% 09-19) | 177045 | 10284 | 651 | $0.03 | $0.02 | 28.32% | | 2025-10-17 | $270.00 | 25 | $0.49 (+0.27 +122.73% 09-19) | 164703 | 5415 | 4738 | $0.49 | $0.47 | 23.44% | | 2025-10-17 | $240.00 | 25 | $9.76 (+4.46 +84.15% 09-19) | 145956 | 35568 | 18118 | $9.75 | $9.60 | 25.21% | | 2025-10-17 | $245.00 | 25 | $6.60 (+3.41 +106.90% 09-19) | 110164 | 22492 | 15541 | $6.65 | $6.50 | 24.04% | | 2025-10-17 | $265.00 | 25 | $0.83 (+0.49 +144.12% 09-19) | 102620 | 6832 | 2936 | $0.84 | $0.81 | 22.88% | | 2025-10-17 | $275.00 | 25 | $0.28 (+0.14 +100.00% 09-19) | 96296 | 4459 | 2216 | $0.29 | $0.27 | 24.12% | | 2025-10-17 | $280.00 | 25 | $0.18 (+0.08 +80.00% 09-19) | 87206 | 4082 | 1988 | $0.18 | $0.16 | 25.00% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $220.00 | 25 | $0.61 (-0.53 -46.49% 09-19) | 365623 | 21734 | 6355 | $0.62 | $0.60 | 28.30% | | 2025-10-17 | $210.00 | 25 | $0.32 (-0.19 -37.25% 09-19) | 316953 | 28501 | 1369 | $0.33 | $0.31 | 32.86% | | 2025-10-17 | $215.00 | 25 | $0.44 (-0.31 -41.33% 09-19) | 266749 | 16133 | 4518 | $0.44 | $0.42 | 30.45% | | 2025-10-17 | $205.00 | 25 | $0.24 (-0.14 -36.84% 09-19) | 194019 | 11950 | 422 | $0.25 | $0.24 | 35.25% | | 2025-10-17 | $200.00 | 25 | $0.20 (-0.08 -28.57% 09-19) | 164512 | 18484 | 1479 | $0.21 | $0.18 | 38.18% | | 2025-10-17 | $225.00 | 25 | $0.90 (-0.87 -49.15% 09-19) | 133039 | 9075 | 3713 | $0.93 | $0.90 | 26.49% | | 2025-10-17 | $230.00 | 25 | $1.39 (-1.38 -49.82% 09-19) | 124288 | 13485 | 4874 | $1.42 | $1.37 | 24.79% |
|
| 60天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-24 | $250.00 | 32 | $4.95 (+2.52 +103.70% 09-19) | 44341 | 5328 | 7881 | $5.00 | $4.85 | 23.28% |
| |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $300.00 | 116 | $0.96 (+0.33 +52.38% 09-19) | 823511 | 48995 | 3898 | $0.98 | $0.95 | 23.08% | | 2025-12-19 | $300.00 | 88 | $0.58 (+0.26 +81.25% 09-19) | 420781 | 36908 | 3000 | $0.57 | $0.53 | 23.63% | | 2026-01-16 | $260.00 | 116 | $8.05 (+2.59 +47.44% 09-19) | 380254 | 62482 | 4465 | $8.10 | $8.00 | 24.77% | | 2026-01-16 | $270.00 | 116 | $5.00 (+1.80 +56.25% 09-19) | 350720 | 77806 | 16877 | $5.05 | $4.90 | 24.02% | | 2026-01-16 | $250.00 | 116 | $12.40 (+3.50 +39.33% 09-19) | 329051 | 52221 | 7206 | $12.40 | $12.30 | 25.89% | | 2026-01-16 | $350.00 | 116 | $0.07 (+0.02 +40.00% 09-19) | 199892 | 8414 | 1624 | $0.07 | $0.05 | 24.46% | | 2025-12-19 | $250.00 | 88 | $10.50 (+3.40 +47.89% 09-19) | 192007 | 36102 | 4091 | $10.45 | $10.35 | 25.63% | | 2025-11-21 | $265.00 | 60 | $3.35 (+1.54 +85.08% 09-19) | 186254 | 40922 | 5691 | $3.40 | $3.30 | 24.70% | | 2025-11-21 | $245.00 | 60 | $10.90 (+3.75 +52.45% 09-19) | 170277 | 34927 | 7002 | $10.90 | $10.80 | 26.41% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $195.00 | 88 | $0.98 (-0.39 -28.47% 09-19) | 248974 | 21622 | 2021 | $0.99 | $0.95 | 30.98% | | 2026-01-16 | $210.00 | 116 | $2.65 (-1.05 -28.38% 09-19) | 237336 | 36162 | 1251 | $2.69 | $2.60 | 26.63% | | 2026-01-16 | $200.00 | 116 | $1.72 (-0.70 -28.93% 09-19) | 203836 | 43231 | 1956 | $1.73 | $1.60 | 28.38% |
|
| 1年 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-06-18 | $300.00 | 269 | $5.47 (+1.47 +36.75% 09-19) | 58037 | 13267 | 2476 | $5.65 | $5.45 | 25.20% |
| |
★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 | 25 | $4.05 (-0.80 -16.49% 09-19) | 16891 | 6393 | 1121 | $4.15 | $4.00 | 28.76% | | 2025-10-17 | $800.00 | 25 | $15.16 (-1.79 -10.56% 09-19) | 11387 | 11193 | 1873 | $15.40 | $15.00 | 28.88% | | 2025-10-17 | $820.00 | 25 | $9.17 (-1.13 -10.97% 09-19) | 4643 | 2685 | 574 | $9.35 | $9.10 | 28.61% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $700.00 | 25 | $2.95 (-0.30 -9.23% 09-19) | 12657 | 4632 | 908 | $3.05 | $2.90 | 30.89% | | 2025-10-17 | $450.00 | 25 | $0.06 (+0.00 +0.00% 09-18) | 12222 | 2383 | 201 | $0.10 | $0.04 | 70.51% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $1000.00 | 116 | $7.15 (-0.19 -2.59% 09-19) | 19889 | 9055 | 939 | $7.30 | $7.00 | 33.40% |
| |
| 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 | 25 | $0.50 (-0.11 -18.03% 09-19) | 41538 | 27997 | 3430 | $0.70 | $0.45 | 40.58% | | 2025-10-17 | $46.00 | 25 | $0.34 (-0.10 -22.73% 09-19) | 41295 | 21711 | 11343 | $0.38 | $0.04 | 36.72% | | 2025-10-17 | $48.00 | 25 | $0.17 (-0.16 -48.48% 09-19) | 39721 | 14246 | 704 | $0.20 | $0.09 | 38.67% | | 2025-10-17 | $42.00 | 25 | $1.36 (-0.23 -14.47% 09-19) | 33818 | 21703 | 4226 | $1.50 | $1.23 | 36.04% | | 2025-10-17 | $43.00 | 25 | $0.95 (-0.19 -16.67% 09-19) | 27555 | 33520 | 2955 | $1.38 | $0.95 | 42.53% | | 2025-10-17 | $41.00 | 25 | $1.27 (-0.83 -39.52% 09-19) | 13413 | 34818 | 216 | $2.05 | $1.27 | 37.11% | | 2025-10-17 | $44.00 | 25 | $0.68 (-0.20 -22.73% 09-19) | 11082 | 13523 | 17160 | $1.89 | $0.45 | 62.21% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $40.00 | 25 | $0.61 (-0.02 -3.17% 09-19) | 61484 | 12164 | 5327 | $0.66 | $0.55 | 30.47% | | 2025-10-17 | $38.00 | 25 | $0.20 (-0.03 -13.04% 09-19) | 60771 | 48522 | 909 | $0.38 | $0.14 | 36.91% | | 2025-10-17 | $39.00 | 25 | $0.36 (-0.01 -2.70% 09-19) | 48371 | 23290 | 1075 | $0.45 | $0.30 | 32.28% | | 2025-10-17 | $41.00 | 25 | $0.99 (+0.03 +3.13% 09-19) | 6627 | 2004 | 656 | $1.02 | $0.87 | 30.08% |
|
| 60天 | | |
| 180天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $28.00 | 116 | $0.08 (+0.00 +0.00% 09-09) | 141779 | 24750 | 7001 | $0.16 | $0.04 | 41.99% |
|
| 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 | 25 | $0.73 (-0.07 -8.75% 09-19) | 823777 | 181636 | 16302 | $0.79 | $0.72 | 27.83% | | 2025-10-17 | $45.00 | 25 | $0.21 (-0.01 -4.55% 09-19) | 656100 | 108405 | 405 | $0.21 | $0.17 | 29.88% | | 2025-10-17 | $44.00 | 25 | $0.30 (-0.04 -11.76% 09-19) | 127679 | 33294 | 5795 | $0.30 | $0.20 | 28.13% | | 2025-10-17 | $43.00 | 25 | $0.48 (-0.05 -9.43% 09-19) | 110420 | 34350 | 1053 | $0.52 | $0.43 | 28.61% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $40.00 | 25 | $0.59 (+0.02 +3.51% 09-19) | 22052 | 11043 | 938 | $0.65 | $0.48 | 23.93% | | 2025-10-17 | $41.00 | 25 | $1.04 (+0.04 +4.00% 09-19) | 10427 | 9274 | 1537 | $1.18 | $0.82 | 25.78% |
|
| 60天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-31 | $41.00 | 39 | $1.30 (+0.00 +0.00% 09-18) | 66830 | 8921 | 8570 | $1.36 | $1.24 | 24.20% |
|
| 180天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $37.00 | 88 | $0.61 (+0.00 +0.00% 09-18) | 391856 | 101249 | 10500 | $0.69 | $0.55 | 27.17% |
|
| 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 | 25 | $1.15 (+0.00 +0.00% 09-19) | 81498 | 11227 | 2174 | $1.15 | $1.10 | 41.58% | | 2025-10-17 | $350.00 | 25 | $8.20 (+0.35 +4.46% 09-19) | 26275 | 8231 | 4355 | $8.30 | $8.10 | 37.48% | | 2025-10-17 | $340.00 | 25 | $12.20 (+0.50 +4.27% 09-19) | 9945 | 6177 | 1757 | $12.20 | $11.90 | 37.58% | | 2025-10-17 | $370.00 | 25 | $3.55 (-0.04 -1.11% 09-19) | 9568 | 4432 | 2338 | $3.80 | $3.50 | 38.88% | | 2025-10-17 | $380.00 | 25 | $2.46 (+0.07 +2.93% 09-19) | 8091 | 7411 | 1332 | $2.55 | $2.17 | 39.74% | | 2025-10-17 | $360.00 | 25 | $5.45 (+0.15 +2.83% 09-19) | 4753 | 4343 | 1602 | $5.90 | $5.40 | 38.95% | | 2025-10-17 | $320.00 | 25 | $24.30 (+1.55 +6.81% 09-19) | 2752 | 8266 | 232 | $24.25 | $23.30 | 40.42% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $200.00 | 25 | $0.04 (-0.01 -20.00% 09-19) | 37584 | 4372 | 274 | $0.05 | $0.02 | 67.97% | | 2025-10-17 | $300.00 | 25 | $2.10 (-0.23 -9.87% 09-19) | 11660 | 6824 | 740 | $2.21 | $2.00 | 38.16% | | 2025-10-17 | $280.00 | 25 | $0.78 (-0.21 -21.21% 09-19) | 10653 | 5655 | 316 | $0.87 | $0.70 | 42.90% | | 2025-10-17 | $320.00 | 25 | $5.48 (-1.02 -15.69% 09-19) | 3788 | 3822 | 581 | $5.85 | $5.45 | 34.99% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $500.00 | 116 | $1.58 (+0.02 +1.28% 09-19) | 72848 | 15312 | 949 | $1.65 | $1.52 | 40.50% | | 2026-01-16 | $400.00 | 116 | $9.80 (+0.68 +7.46% 09-19) | 53570 | 33090 | 1837 | $10.00 | $9.60 | 38.75% |
| |
| 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 | 25 | $77.62 (+11.50 +17.39% 09-19) | 8510 | 24937 | 5240 | $77.10 | $75.80 | 12.94% | | 2025-10-17 | $6750.00 | 25 | $53.02 (+8.41 +18.85% 09-19) | 5093 | 14254 | 2696 | $52.70 | $51.50 | 12.23% | | 2025-10-17 | $7025.00 | 25 | $3.69 (+0.54 +17.14% 09-19) | 2265 | 3230 | 266 | $3.60 | $3.10 | 11.23% | | 2025-10-17 | $6725.00 | 25 | $64.69 (+9.64 +17.51% 09-19) | 1934 | 3002 | 2333 | $64.20 | $62.90 | 12.57% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $5000.00 | 25 | $1.55 (-0.40 -20.51% 09-19) | 103328 | 106541 | 7480 | $1.75 | $1.40 | 43.65% | | 2025-10-17 | $6200.00 | 25 | $13.85 (-2.45 -15.03% 09-19) | 18889 | 26914 | 4926 | $14.30 | $13.70 | 19.76% | | 2025-10-07 | $5550.00 | 15 | $2.00 (-0.15 -6.98% 09-19) | 17787 | 10028 | 2309 | $1.65 | $1.40 | 36.53% | | 2025-10-17 | $5800.00 | 25 | $5.61 (-1.07 -16.02% 09-19) | 17047 | 23036 | 2548 | $5.90 | $5.40 | 27.64% | | 2025-10-17 | $5500.00 | 25 | $3.52 (-0.71 -16.78% 09-19) | 16769 | 24044 | 1913 | $3.80 | $3.30 | 33.92% | | 2025-10-17 | $5400.00 | 25 | $3.00 (-0.67 -18.26% 09-19) | 14003 | 16541 | 2113 | $3.30 | $2.85 | 35.98% | | 2025-10-17 | $5900.00 | 25 | $6.64 (-1.36 -17.00% 09-19) | 12047 | 23740 | 324 | $7.00 | $6.40 | 25.56% |
|
| 60天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-31 | $5000.00 | 39 | $3.30 (-0.30 -8.33% 09-19) | 23835 | 17966 | 2037 | $3.50 | $3.20 | 38.71% | | 2025-10-31 | $5300.00 | 39 | $5.10 (-0.71 -12.22% 09-19) | 18346 | 5064 | 6003 | $5.20 | $4.90 | 33.62% | | 2025-10-24 | $5150.00 | 32 | $3.30 (-0.17 -4.90% 09-19) | 16140 | 5012 | 5000 | $3.10 | $2.80 | 37.99% | | 2025-10-31 | $6000.00 | 39 | $16.30 (-2.23 -12.03% 09-19) | 15912 | 14943 | 2264 | $16.70 | $16.30 | 22.16% |
|
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $6000.00 | 88 | $763.90 (+24.90 +3.37% 09-19) | 48358 | 240295 | 17204 | $762.90 | $760.10 | 26.30% | | 2025-12-19 | $7000.00 | 88 | $58.30 (+7.80 +15.45% 09-19) | 26981 | 47911 | 3767 | $58.00 | $57.00 | 13.12% | | 2026-01-16 | $7900.00 | 116 | $1.95 (+0.15 +8.33% 09-19) | 20760 | 10773 | 1506 | $2.10 | $1.75 | 13.12% | | 2025-12-31 | $7000.00 | 100 | $68.70 (+7.85 +12.90% 09-19) | 13905 | 18727 | 957 | $68.60 | $67.80 | 13.29% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $6000.00 | 88 | $49.15 (-2.50 -4.84% 09-19) | 181872 | 260678 | 18453 | $49.90 | $49.10 | 20.43% | | 2026-01-16 | $5000.00 | 116 | $19.63 (+0.21 +1.08% 09-19) | 70940 | 65697 | 2711 | $20.00 | $19.40 | 30.42% | | 2025-12-19 | $3100.00 | 88 | $1.50 (-0.10 -6.25% 09-19) | 53211 | 28357 | 3012 | $1.65 | $1.35 | 57.69% | | 2026-01-16 | $6000.00 | 116 | $66.83 (-1.67 -2.44% 09-19) | 46438 | 63925 | 3065 | $67.30 | $66.40 | 19.81% | | 2026-03-20 | $6000.00 | 179 | $106.40 (-1.27 -1.18% 09-19) | 42359 | 75821 | 2525 | $107.60 | $106.00 | 19.26% |
|
| 1年 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-06-18 | $6000.00 | 269 | $155.85 (-2.55 -1.61% 09-19) | 15389 | 32456 | 1838 | $155.80 | $153.90 | 18.61% |
|
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 | 25 | $0.37 (-0.01 -2.63% 09-19) | 122666 | 5493 | 2903 | $0.39 | $0.37 | 94.14% | | 2025-10-17 | $5.00 | 25 | $0.26 (+0.01 +4.00% 09-19) | 79029 | 4060 | 1647 | $0.26 | $0.24 | 101.17% | | 2025-10-10 | $4.50 | 18 | $0.31 (+0.01 +3.33% 09-19) | 71686 | 3272 | 1670 | $0.33 | $0.31 | 94.53% | | 2025-10-17 | $4.00 | 25 | $0.55 (-0.08 -12.70% 09-19) | 57409 | 4313 | 612 | $0.60 | $0.58 | 86.33% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $4.00 | 116 | $0.98 (-0.02 -2.00% 09-19) | 374494 | 22721 | 976 | $1.01 | $0.98 | 86.13% |
| |
| 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 | 25 | $1.12 (-0.25 -18.25% 09-19) | 6348 | 4572 | 308 | $1.48 | $1.24 | 78.52% |
| |
| 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 | 25 | $0.40 (-0.23 -36.51% 09-19) | 336934 | 60597 | 17350 | $0.47 | $0.39 | 132.03% | | 2025-10-17 | $3.50 | 25 | $0.16 (-0.10 -38.46% 09-19) | 152046 | 28893 | 4994 | $0.22 | $0.15 | 207.03% | | 2025-10-17 | $3.00 | 25 | $0.21 (-0.09 -30.00% 09-19) | 124725 | 19872 | 3956 | $0.25 | $0.19 | 185.16% | | 2025-10-17 | $1.50 | 25 | $0.72 (-0.45 -38.46% 09-19) | 77352 | 7747 | 1100 | $0.74 | $0.71 | 90.63% | | 2025-10-17 | $2.50 | 25 | $0.27 (-0.11 -28.95% 09-19) | 56292 | 11929 | 1321 | $0.32 | $0.25 | 159.38% | | 2025-10-17 | $1.00 | 25 | $1.19 (-0.34 -22.22% 09-19) | 21227 | 3868 | 1678 | $1.31 | $1.21 | 209.38% | | 2025-10-17 | $5.00 | 25 | $0.09 (-0.09 -50.00% 09-19) | 10324 | 3669 | 345 | $0.17 | $0.05 | 240.63% | | 2025-10-17 | $4.00 | 25 | $0.14 (-0.06 -30.00% 09-19) | 7682 | 5819 | 1018 | $0.41 | $0.10 | 269.53% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $1.00 | 25 | $0.35 (-0.04 -10.26% 09-19) | 885685 | 144426 | 14019 | $0.38 | $0.33 | 543.75% | | 2025-10-10 | $1.00 | 18 | $0.31 (-0.02 -6.06% 09-19) | 787044 | 31682 | 8909 | $0.32 | $0.31 | 587.50% | | 2025-10-17 | $0.50 | 25 | $0.08 (+0.00 +0.00% 09-19) | 359655 | 20386 | 1539 | $0.09 | $0.08 | 500.00% | | 2025-10-17 | $2.00 | 25 | $1.23 (+0.03 +2.50% 09-19) | 181075 | 17696 | 5350 | $1.26 | $1.22 | 673.44% | | 2025-10-17 | $1.50 | 25 | $0.77 (-0.11 -12.50% 09-19) | 126314 | 36786 | 4084 | $0.80 | $0.70 | 598.44% | | 2025-10-17 | $2.50 | 25 | $1.75 (+0.03 +1.74% 09-19) | 105789 | 31649 | 1549 | $1.79 | $1.70 | 731.25% | | 2025-10-17 | $3.00 | 25 | $2.23 (+0.05 +2.29% 09-19) | 99354 | 12248 | 3267 | $2.24 | $2.19 | 753.91% | | 2025-10-10 | $0.50 | 18 | $0.05 (+0.00 +0.00% 09-19) | 42089 | 3166 | 447 | $0.06 | $0.04 | 493.75% | | 2025-10-10 | $1.50 | 18 | $0.70 (-0.03 -4.11% 09-19) | 24227 | 3404 | 1310 | $0.73 | $0.66 | 650.00% | | 2025-10-10 | $2.00 | 18 | $1.14 (+0.02 +1.79% 09-19) | 9918 | 2334 | 1692 | $1.18 | $1.00 | 671.88% |
|
| 60天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-24 | $0.50 | 32 | $0.09 (+0.01 +12.50% 09-19) | 117677 | 4250 | 3210 | $0.10 | $0.08 | 456.25% | | 2025-10-24 | $1.00 | 32 | $0.39 (-0.02 -4.88% 09-19) | 109498 | 7365 | 1469 | $0.40 | $0.38 | 514.06% |
|
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $3.00 | 116 | $0.25 (-0.09 -26.47% 09-19) | 490665 | 14028 | 2189 | $0.26 | $0.25 | 95.70% | | 2026-01-16 | $2.00 | 116 | $0.48 (-0.16 -25.00% 09-19) | 119504 | 11611 | 2494 | $0.49 | $0.43 | 69.92% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $0.50 | 116 | $0.19 (+0.03 +18.75% 09-19) | 567447 | 16339 | 2322 | $0.18 | $0.17 | 320.31% | | 2026-01-16 | $2.00 | 116 | $1.50 (+0.09 +6.38% 09-19) | 398951 | 61273 | 1223 | $1.50 | $1.41 | 397.66% | | 2026-01-16 | $1.00 | 116 | $0.55 (+0.01 +1.85% 09-19) | 384530 | 29050 | 1456 | $0.55 | $0.51 | 343.75% |
|
| 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 | 25 | $0.28 (+0.05 +21.74% 09-19) | 174610 | 14991 | 3553 | $0.30 | $0.27 | 34.96% | | 2025-10-17 | $16.00 | 25 | $0.73 (+0.12 +19.67% 09-19) | 169012 | 20687 | 792 | $0.72 | $0.69 | 36.13% | | 2025-10-17 | $15.00 | 25 | $1.42 (+0.16 +12.70% 09-19) | 90031 | 15491 | 1078 | $1.43 | $1.38 | 41.02% | | 2025-10-17 | $12.00 | 25 | $4.23 (+0.08 +1.93% 09-19) | 20031 | 5931 | 606 | $4.30 | $4.20 | 73.05% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $15.00 | 25 | $0.18 (-0.04 -18.18% 09-19) | 87760 | 10810 | 382 | $0.19 | $0.16 | 35.74% | | 2025-10-17 | $16.00 | 25 | $0.47 (-0.10 -17.54% 09-19) | 68819 | 4369 | 1077 | $0.49 | $0.47 | 32.72% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $20.00 | 116 | $0.37 (+0.04 +12.12% 09-19) | 1448720 | 65927 | 2822 | $0.38 | $0.36 | 39.84% | | 2026-01-16 | $15.00 | 116 | $2.18 (+0.15 +7.39% 09-19) | 1199422 | 109759 | 3597 | $2.20 | $2.15 | 43.85% | | 2026-01-16 | $18.00 | 116 | $0.79 (+0.10 +14.49% 09-19) | 965123 | 59306 | 1157 | $0.80 | $0.77 | 39.99% | | 2026-01-16 | $17.00 | 116 | $1.14 (+0.10 +9.62% 09-19) | 912172 | 67833 | 5405 | $1.15 | $1.11 | 40.72% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $12.00 | 116 | $0.16 (-0.02 -11.11% 09-19) | 387153 | 27174 | 5218 | $0.20 | $0.16 | 44.14% |
|
| 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 | 25 | $0.40 (-0.05 -11.11% 09-19) | 433963 | 170903 | 7349 | $0.47 | $0.35 | 3.66% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $79.00 | 25 | $0.11 (+0.00 +0.00% 09-19) | 4654349 | 455488 | 4263 | $0.13 | $0.11 | 9.18% | | 2025-10-17 | $80.00 | 25 | $0.18 (+0.02 +12.50% 09-19) | 1807990 | 436535 | 19541 | $0.21 | $0.14 | 7.52% | | 2025-10-17 | $81.00 | 25 | $0.37 (+0.04 +12.12% 09-19) | 201987 | 86954 | 6017 | $0.44 | $0.30 | 6.37% | | 2025-10-17 | $78.00 | 25 | $0.10 (+0.02 +25.00% 09-19) | 116475 | 213255 | 10105 | $0.69 | $0.09 | 21.88% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $81.00 | 60 | $0.60 (+0.03 +5.26% 09-19) | 162874 | 95441 | 1092 | $0.71 | $0.47 | 4.27% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $75.00 | 88 | $0.17 (+0.02 +13.33% 09-19) | 908561 | 274623 | 56682 | $0.27 | $0.09 | 13.16% | | 2025-12-19 | $77.00 | 88 | $0.23 (-0.06 -20.69% 09-19) | 718659 | 183599 | 6277 | $0.23 | $0.10 | 9.42% | | 2025-12-19 | $78.00 | 88 | $0.32 (+0.08 +33.33% 09-19) | 478249 | 249528 | 12700 | $0.58 | $0.30 | 11.08% | | 2025-12-19 | $76.00 | 88 | $0.18 (-0.03 -14.29% 09-19) | 355372 | 315814 | 5482 | $0.49 | $0.02 | 14.01% | | 2025-11-21 | $75.00 | 60 | $0.10 (+0.00 +0.00% 09-19) | 150668 | 84576 | 1101 | $0.32 | $0.09 | 16.65% |
|
| 1年 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-06-18 | $77.00 | 269 | $1.25 (+0.00 +0.00% 09-09) | 32260 | 30002 | 30000 | $1.23 | $0.31 | 10.57% |
|
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 | 25 | $0.62 (-0.16 -20.51% 09-19) | 979884 | 27703 | 16124 | $0.63 | $0.62 | 56.25% | | 2025-10-17 | $37.00 | 25 | $1.17 (-0.19 -13.97% 09-19) | 777019 | 71209 | 13883 | $1.17 | $1.14 | 50.15% | | 2025-10-17 | $35.00 | 25 | $1.82 (-0.25 -12.08% 09-19) | 314211 | 44917 | 12171 | $1.86 | $1.80 | 47.61% | | 2025-10-17 | $36.00 | 25 | $1.46 (-0.22 -13.10% 09-19) | 277613 | 31408 | 6369 | $1.46 | $1.42 | 48.68% | | 2025-10-17 | $38.00 | 25 | $0.93 (-0.17 -15.45% 09-19) | 101202 | 10293 | 5709 | $0.93 | $0.87 | 51.22% | | 2025-10-17 | $34.00 | 25 | $2.32 (-0.28 -10.77% 09-19) | 69861 | 13753 | 2090 | $2.34 | $2.27 | 46.29% | | 2025-10-17 | $45.00 | 25 | $0.29 (-0.08 -21.62% 09-19) | 30357 | 6402 | 292 | $0.29 | $0.23 | 65.43% | | 2025-10-17 | $39.00 | 25 | $0.76 (-0.17 -18.28% 09-19) | 30074 | 6028 | 424 | $0.78 | $0.72 | 53.91% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $32.00 | 25 | $0.43 (-0.01 -2.27% 09-19) | 61587 | 9622 | 2035 | $0.45 | $0.39 | 41.90% | | 2025-10-17 | $34.00 | 25 | $1.08 (+0.01 +0.93% 09-19) | 50503 | 7113 | 559 | $1.10 | $1.06 | 42.43% | | 2025-10-17 | $31.00 | 25 | $0.26 (-0.02 -7.14% 09-19) | 42139 | 8715 | 479 | $0.28 | $0.22 | 42.77% | | 2025-10-17 | $33.00 | 25 | $0.70 (-0.01 -1.41% 09-19) | 38662 | 5784 | 2492 | $0.73 | $0.65 | 42.29% | | 2025-10-17 | $35.00 | 25 | $1.59 (+0.04 +2.58% 09-19) | 24651 | 3026 | 464 | $1.60 | $1.56 | 43.41% |
|
| 60天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-31 | $40.00 | 39 | $0.92 (-0.17 -15.60% 09-19) | 39704 | 4189 | 1468 | $0.95 | $0.90 | 53.86% |
| |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $40.00 | 116 | $2.52 (-0.20 -7.35% 09-19) | 4650256 | 338080 | 41543 | $2.55 | $2.51 | 53.91% | | 2026-03-20 | $40.00 | 179 | $3.35 (-0.23 -6.42% 09-19) | 703181 | 45345 | 15017 | $3.40 | $3.35 | 52.32% | | 2026-01-16 | $35.00 | 116 | $4.03 (-0.22 -5.18% 09-19) | 577934 | 50878 | 5367 | $4.05 | $4.00 | 50.15% | | 2026-01-16 | $50.00 | 116 | $1.14 (-0.15 -11.63% 09-19) | 432302 | 17240 | 5243 | $1.14 | $1.12 | 60.57% | | 2025-12-19 | $40.00 | 88 | $2.07 (-0.24 -10.39% 09-19) | 349240 | 33531 | 6658 | $2.10 | $2.05 | 54.88% | | 2026-01-16 | $45.00 | 116 | $1.65 (-0.22 -11.76% 09-19) | 255694 | 22818 | 1817 | $1.65 | $1.60 | 56.93% | | 2025-11-21 | $40.00 | 60 | $1.62 (-0.21 -11.48% 09-19) | 249298 | 13272 | 3284 | $1.61 | $1.59 | 57.23% | | 2026-01-16 | $37.50 | 116 | $3.17 (-0.20 -5.93% 09-19) | 159002 | 24867 | 4146 | $3.20 | $3.10 | 51.73% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $30.00 | 88 | $0.97 (+0.01 +1.04% 09-19) | 187909 | 21076 | 4148 | $0.98 | $0.92 | 44.04% | | 2026-01-16 | $35.00 | 116 | $3.35 (+0.01 +0.30% 09-19) | 89561 | 14547 | 1358 | $3.45 | $3.35 | 44.14% | | 2025-12-19 | $35.00 | 88 | $3.00 (-0.05 -1.64% 09-19) | 66388 | 11781 | 2212 | $3.10 | $3.00 | 45.46% |
|
| 1年 | | |
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 | 25 | $0.23 (+0.10 +76.92% 09-19) | 601102 | 43712 | 15615 | $0.20 | $0.17 | 57.03% | | 2025-10-17 | $20.00 | 25 | $0.47 (+0.17 +56.67% 09-19) | 185764 | 32936 | 4461 | $0.50 | $0.44 | 53.32% | | 2025-10-17 | $21.00 | 25 | $0.30 (+0.14 +87.50% 09-19) | 173724 | 18551 | 9422 | $0.32 | $0.26 | 54.88% | | 2025-10-17 | $19.00 | 25 | $0.93 (+0.37 +66.07% 09-19) | 137983 | 49009 | 8564 | $0.82 | $0.68 | 51.76% | | 2025-10-17 | $18.00 | 25 | $1.23 (+0.25 +25.51% 09-19) | 45674 | 2130 | 6917 | $1.28 | $1.17 | 53.13% | | 2025-10-17 | $23.00 | 25 | $0.14 (+0.08 +133.33% 09-19) | 31305 | 20380 | 210 | $0.25 | $0.06 | 63.28% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $18.00 | 25 | $0.76 (-0.02 -2.56% 09-19) | 172448 | 32210 | 977 | $0.80 | $0.75 | 48.73% | | 2025-10-17 | $15.00 | 25 | $0.11 (+0.00 +0.00% 09-19) | 154894 | 24551 | 542 | $0.15 | $0.11 | 58.59% | | 2025-10-17 | $17.00 | 25 | $0.42 (+0.02 +5.00% 09-19) | 24864 | 6673 | 337 | $0.44 | $0.36 | 50.39% | | 2025-10-17 | $19.00 | 25 | $1.33 (+0.01 +0.76% 09-19) | 9875 | 5319 | 824 | $1.50 | $1.29 | 50.98% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $23.00 | 60 | $0.27 (+0.09 +50.00% 09-19) | 4553963 | 276889 | 35044 | $0.28 | $0.26 | 49.41% | | 2025-11-21 | $24.00 | 60 | $0.17 (+0.05 +41.67% 09-19) | 2047168 | 137971 | 5978 | $0.19 | $0.17 | 49.71% | | 2025-11-21 | $19.00 | 60 | $1.15 (+0.27 +30.68% 09-19) | 466159 | 36484 | 21804 | $1.20 | $1.15 | 49.17% |
| |
| 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 | 25 | $0.25 (+0.02 +8.70% 09-19) | 876570 | 174243 | 459 | $0.25 | $0.20 | 39.16% | | 2025-10-17 | $19.00 | 25 | $0.05 (+0.01 +25.00% 09-19) | 691415 | 113892 | 576 | $0.07 | $0.03 | 53.91% | | 2025-10-17 | $18.00 | 25 | $0.06 (+0.00 +0.00% 09-19) | 628577 | 83304 | 217 | $0.08 | $0.05 | 49.22% | | 2025-10-17 | $15.00 | 25 | $0.60 (+0.03 +5.26% 09-19) | 162453 | 9845 | 2743 | $0.60 | $0.58 | 39.65% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $15.00 | 25 | $0.64 (-0.02 -3.03% 09-19) | 96585 | 15169 | 398 | $0.67 | $0.63 | 38.48% | | 2025-10-17 | $14.00 | 25 | $0.27 (+0.02 +8.00% 09-19) | 43257 | 5266 | 215 | $0.28 | $0.25 | 40.43% |
|
| 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 | 30 | $0.38 (+0.03 +8.57% 09-19) | 216125 | 122092 | 3250 | $0.47 | $0.30 | 207.23% | | 2025-10-22 | $20.00 | 30 | $1.24 (-0.05 -3.88% 09-19) | 201101 | 171997 | 21092 | $1.44 | $1.12 | 146.48% | | 2025-11-19 | $55.00 | 58 | $0.44 (+0.01 +2.33% 09-19) | 129037 | 127805 | 425 | $0.51 | $0.11 | 177.34% | | 2025-10-22 | $25.00 | 30 | $0.76 (+0.00 +0.00% 09-19) | 118584 | 208091 | 29403 | $1.29 | $0.60 | 174.61% | | 2025-10-22 | $60.00 | 30 | $0.19 (+0.00 +0.00% 09-19) | 99904 | 192779 | 1586 | $0.69 | $0.11 | 267.19% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-19 | $15.00 | 58 | $0.23 (+0.00 +0.00% 09-19) | 465964 | 177359 | 2521 | $0.34 | $0.19 | 21.78% | | 2025-10-22 | $16.00 | 30 | $0.65 (-0.01 -1.52% 09-19) | 160582 | 134764 | 1889 | $0.81 | $0.56 | 26.17% | | 2025-10-22 | $18.00 | 30 | $1.95 (-0.01 -0.51% 09-19) | 109401 | 181847 | 4898 | $2.12 | $1.60 | 0.00% | | 2025-11-19 | $16.00 | 58 | $0.52 (-0.01 -1.89% 09-19) | 103801 | 47509 | 2018 | $0.66 | $0.47 | 12.21% | | 2025-10-22 | $17.00 | 30 | $1.25 (+0.00 +0.00% 09-19) | 97985 | 107441 | 1547 | $1.41 | $1.08 | 0.00% | | 2025-10-22 | $15.50 | 30 | $0.41 (-0.06 -12.77% 09-19) | 77033 | 149864 | 5103 | $0.97 | $0.35 | 51.76% |
|
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-17 | $60.00 | 86 | $0.48 (+0.02 +4.35% 09-19) | 401469 | 272336 | 3834 | $0.78 | $0.43 | 175.49% | | 2025-12-17 | $55.00 | 86 | $0.58 (+0.06 +11.54% 09-19) | 89079 | 69069 | 2566 | $0.64 | $0.23 | 156.45% | | 2025-12-17 | $25.00 | 86 | $1.83 (+0.00 +0.00% 09-19) | 80381 | 60597 | 840 | $1.92 | $1.53 | 134.96% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-17 | $17.00 | 86 | $1.03 (-0.04 -3.74% 09-19) | 97139 | 38916 | 2056 | $1.21 | $1.00 | 0.00% | | 2025-12-17 | $15.50 | 86 | $0.42 (+0.01 +2.44% 09-19) | 54249 | 46798 | 10026 | $0.57 | $0.04 | 17.97% | | 2025-12-17 | $20.00 | 86 | $2.90 (-0.05 -1.69% 09-19) | 40134 | 55580 | 1210 | $3.15 | $2.42 | 0.00% |
|
| 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 | 25 | $0.11 (-0.02 -15.38% 08-29) | 243770 | 13218 | 1300 | $0.11 | $0.10 | 0.00% | | 2025-10-17 | $3.00 | 25 | $0.06 (-0.01 -14.29% 08-29) | 186280 | 11882 | 230 | $0.06 | $0.05 | 0.00% | | 2025-10-17 | $2.00 | 25 | $0.22 (-0.04 -15.38% 08-29) | 60770 | 3739 | 1002 | $0.24 | $0.22 | 0.00% | | 2025-10-17 | $25.00 | 25 | $0.64 (+0.13 +25.49% 09-19) | 14912 | 2957 | 224 | $0.69 | $0.63 | 82.13% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $1.50 | 25 | $0.04 (-0.01 -20.00% 08-29) | 199734 | 11323 | 854 | $0.05 | $0.04 | 471.88% | | 2025-10-17 | $2.00 | 25 | $0.24 (+0.02 +9.09% 08-29) | 90867 | 9899 | 950 | $0.25 | $0.22 | 575.00% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $2.50 | 116 | $0.24 (-0.02 -7.69% 08-29) | 1752407 | 80813 | 1485 | $0.26 | $0.24 | 0.00% | | 2026-01-16 | $2.00 | 116 | $0.39 (-0.03 -7.14% 08-29) | 1187649 | 165182 | 1436 | $0.47 | $0.39 | 0.00% | | 2026-01-16 | $3.00 | 116 | $0.16 (-0.02 -11.11% 08-29) | 1153237 | 53259 | 838 | $0.18 | $0.16 | 0.00% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $2.00 | 116 | $0.41 (+0.05 +13.89% 08-29) | 3864472 | 239413 | 1115 | $0.44 | $0.41 | 323.44% | | 2025-11-21 | $2.00 | 60 | $0.33 (+0.07 +26.92% 08-29) | 1919561 | 134688 | 1755 | $0.34 | $0.32 | 414.06% | | 2026-01-16 | $1.50 | 116 | $0.16 (+0.01 +6.67% 08-29) | 1414718 | 65327 | 1042 | $0.18 | $0.16 | 291.41% |
|
| 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 | 25 | $0.53 (-0.25 -32.05% 09-19) | 1591456 | 47645 | 47786 | $0.54 | $0.52 | 65.53% | | 2025-10-17 | $30.00 | 25 | $1.55 (-0.75 -32.61% 09-19) | 427877 | 40597 | 13164 | $1.57 | $1.53 | 54.25% | | 2025-10-17 | $38.00 | 25 | $0.30 (-0.19 -38.78% 09-19) | 384659 | 13966 | 10500 | $0.31 | $0.29 | 71.29% | | 2025-10-17 | $28.00 | 25 | $2.56 (-0.94 -26.86% 09-19) | 232297 | 22020 | 3837 | $2.55 | $2.52 | 52.05% | | 2025-10-17 | $31.00 | 25 | $1.23 (-0.62 -33.51% 09-19) | 172141 | 16515 | 5218 | $1.23 | $1.19 | 55.86% | | 2025-10-17 | $27.00 | 25 | $3.22 (-0.99 -23.52% 09-19) | 166840 | 29546 | 1638 | $3.25 | $3.20 | 52.83% | | 2025-10-17 | $32.00 | 25 | $0.96 (-0.50 -34.25% 09-19) | 144199 | 6713 | 5363 | $0.98 | $0.95 | 58.15% | | 2025-10-17 | $36.00 | 25 | $0.44 (-0.22 -33.33% 09-19) | 118842 | 10052 | 2483 | $0.45 | $0.42 | 67.48% | | 2025-10-10 | $25.00 | 18 | $4.82 (-0.98 -16.90% 09-19) | 94171 | 34056 | 203 | $4.85 | $4.75 | 60.35% | | 2025-10-17 | $25.00 | 25 | $4.90 (-0.99 -16.81% 09-19) | 91302 | 25521 | 3410 | $4.95 | $4.85 | 58.40% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $20.00 | 25 | $0.04 (+0.01 +33.33% 09-19) | 545004 | 31723 | 1976 | $0.04 | $0.03 | 70.31% | | 2025-10-17 | $18.00 | 25 | $0.03 (+0.01 +50.00% 09-19) | 342755 | 22176 | 289 | $0.03 | $0.02 | 82.81% | | 2025-10-17 | $23.00 | 25 | $0.10 (+0.00 +0.00% 09-19) | 317773 | 22136 | 4132 | $0.12 | $0.10 | 59.57% | | 2025-10-17 | $25.00 | 25 | $0.24 (+0.02 +9.09% 09-19) | 304950 | 10642 | 4152 | $0.24 | $0.23 | 53.03% | | 2025-10-17 | $27.00 | 25 | $0.57 (+0.02 +3.64% 09-19) | 218984 | 3224 | 4875 | $0.56 | $0.55 | 49.32% | | 2025-10-17 | $24.00 | 25 | $0.15 (+0.00 +0.00% 09-19) | 157665 | 15541 | 2349 | $0.17 | $0.14 | 55.76% | | 2025-10-17 | $28.00 | 25 | $0.87 (+0.04 +4.82% 09-19) | 156469 | 4156 | 7160 | $0.89 | $0.86 | 49.81% | | 2025-10-17 | $19.00 | 25 | $0.03 (+0.00 +0.00% 09-19) | 146580 | 18648 | 384 | $0.05 | $0.02 | 78.52% | | 2025-10-17 | $22.00 | 25 | $0.08 (+0.01 +14.29% 09-19) | 142404 | 18127 | 2403 | $0.09 | $0.05 | 62.11% | | 2025-10-17 | $30.00 | 25 | $1.88 (+0.25 +15.34% 09-19) | 137580 | 4379 | 5985 | $1.89 | $1.86 | 51.27% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $60.00 | 116 | $0.26 (-0.02 -7.14% 09-19) | 2929035 | 225550 | 3364 | $0.28 | $0.24 | 70.51% | | 2026-01-16 | $50.00 | 116 | $0.47 (-0.06 -11.32% 09-19) | 1664382 | 76938 | 1077 | $0.48 | $0.46 | 64.26% | | 2026-01-16 | $35.00 | 116 | $1.85 (-0.41 -18.14% 09-19) | 1339034 | 97457 | 11768 | $1.87 | $1.83 | 54.79% | | 2026-01-16 | $40.00 | 116 | $1.09 (-0.19 -14.84% 09-19) | 1214485 | 65174 | 18560 | $1.10 | $1.07 | 57.72% | | 2026-01-16 | $30.00 | 116 | $3.35 (-0.65 -16.25% 09-19) | 1131218 | 99728 | 10248 | $3.35 | $3.30 | 52.44% | | 2026-01-16 | $45.00 | 116 | $0.69 (-0.10 -12.66% 09-19) | 927918 | 41938 | 2330 | $0.70 | $0.68 | 61.04% | | 2026-01-16 | $37.00 | 116 | $1.47 (-0.27 -15.52% 09-19) | 710207 | 43502 | 1104 | $1.49 | $1.46 | 55.79% | | 2026-01-16 | $75.00 | 116 | $0.12 (-0.02 -14.29% 09-19) | 677944 | 36147 | 10784 | $0.14 | $0.11 | 77.34% | | 2025-12-19 | $30.00 | 88 | $2.98 (-0.67 -18.36% 09-19) | 449620 | 36236 | 6845 | $3.00 | $2.96 | 54.15% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $18.00 | 116 | $0.16 (-0.01 -5.88% 09-19) | 1165968 | 71746 | 1220 | $0.18 | $0.15 | 54.59% | | 2026-01-16 | $20.00 | 116 | $0.28 (+0.00 +0.00% 09-19) | 936352 | 57148 | 1828 | $0.30 | $0.27 | 50.98% | | 2026-01-16 | $23.00 | 116 | $0.65 (+0.02 +3.17% 09-19) | 569392 | 34675 | 1250 | $0.68 | $0.65 | 47.95% | | 2026-01-16 | $25.00 | 116 | $1.14 (+0.06 +5.56% 09-19) | 556246 | 41723 | 2648 | $1.15 | $1.11 | 46.78% | | 2025-11-21 | $25.00 | 60 | $0.65 (-0.04 -5.80% 09-19) | 496267 | 8231 | 28265 | $0.67 | $0.64 | 50.10% |
|
| 1年 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-06-18 | $30.00 | 269 | $5.10 (-0.64 -11.15% 09-19) | 425691 | 28244 | 1219 | $5.10 | $5.05 | 52.00% |
| |
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 | 25 | $0.61 (-0.02 -3.17% 09-19) | 527833 | 46376 | 2746 | $0.62 | $0.60 | 65.43% | | 2025-10-17 | $60.00 | 25 | $0.15 (+0.02 +15.38% 09-19) | 377040 | 20936 | 1800 | $0.15 | $0.14 | 154.30% | | 2025-10-17 | $25.00 | 25 | $2.00 (+0.05 +2.56% 09-19) | 183068 | 31324 | 2267 | $2.03 | $1.98 | 50.54% | | 2025-10-17 | $27.00 | 25 | $1.14 (+0.01 +0.88% 09-19) | 65632 | 6825 | 1763 | $1.15 | $1.11 | 53.76% | | 2025-10-17 | $35.00 | 25 | $0.35 (-0.03 -7.89% 09-19) | 58168 | 10887 | 320 | $0.37 | $0.32 | 85.64% | | 2025-10-17 | $26.00 | 25 | $1.49 (-0.02 -1.32% 09-19) | 44285 | 8357 | 847 | $1.51 | $1.45 | 50.98% | | 2025-10-17 | $40.00 | 25 | $0.29 (+0.01 +3.57% 09-19) | 41698 | 7614 | 311 | $0.31 | $0.26 | 106.25% | | 2025-10-17 | $28.00 | 25 | $0.94 (+0.05 +5.62% 09-19) | 37902 | 8614 | 640 | $0.93 | $0.86 | 57.47% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $25.00 | 25 | $0.87 (-0.12 -12.12% 09-19) | 33151 | 6361 | 589 | $0.90 | $0.84 | 49.61% | | 2025-10-17 | $23.00 | 25 | $0.35 (-0.05 -12.50% 09-19) | 27773 | 3555 | 857 | $0.37 | $0.32 | 51.47% | | 2025-10-17 | $24.00 | 25 | $0.54 (-0.07 -11.48% 09-19) | 19697 | 3763 | 357 | $0.57 | $0.51 | 50.29% | | 2025-10-17 | $26.00 | 25 | $1.35 (-0.16 -10.60% 09-19) | 14974 | 2224 | 1400 | $1.43 | $1.33 | 50.29% | | 2025-10-17 | $19.00 | 25 | $0.10 (+0.03 +42.86% 09-19) | 6866 | 2454 | 910 | $0.29 | $0.10 | 84.38% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $30.00 | 116 | $2.19 (+0.04 +1.86% 09-19) | 358657 | 43981 | 1036 | $2.20 | $2.13 | 60.25% | | 2026-01-16 | $20.00 | 116 | $7.06 (+0.11 +1.58% 09-19) | 70069 | 31290 | 4412 | $7.20 | $6.90 | 60.11% |
| |
| 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 | 25 | $2.76 (-0.98 -26.20% 09-19) | 1238510 | 50834 | 13600 | $2.78 | $2.77 | 20.96% | | 2025-10-17 | $255.00 | 25 | $1.52 (-0.68 -30.91% 09-19) | 710066 | 53201 | 7631 | $1.54 | $1.52 | 20.80% | | 2025-10-17 | $245.00 | 25 | $4.75 (-1.31 -21.62% 09-19) | 368974 | 26526 | 9716 | $4.78 | $4.75 | 21.66% | | 2025-10-17 | $265.00 | 25 | $0.39 (-0.26 -40.00% 09-19) | 330395 | 20554 | 631 | $0.41 | $0.40 | 21.05% | | 2025-10-17 | $260.00 | 25 | $0.79 (-0.45 -36.29% 09-19) | 193013 | 11354 | 3406 | $0.80 | $0.78 | 20.78% | | 2025-10-17 | $257.00 | 25 | $1.20 (-0.55 -31.43% 09-19) | 144646 | 13067 | 599 | $1.19 | $1.17 | 20.76% | | 2025-10-17 | $240.00 | 25 | $7.54 (-1.62 -17.69% 09-19) | 130174 | 39784 | 1546 | $7.60 | $7.51 | 22.87% | | 2025-10-17 | $253.00 | 25 | $1.94 (-0.90 -31.69% 09-19) | 112579 | 13256 | 752 | $1.97 | $1.94 | 20.87% | | 2025-10-17 | $259.00 | 25 | $0.93 (-0.10 -9.71% 09-19) | 94483 | 8613 | 358 | $0.92 | $0.90 | 20.80% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $231.00 | 25 | $1.61 (+0.16 +11.03% 09-19) | 2114947 | 94050 | 80547 | $1.62 | $1.59 | 22.27% | | 2025-10-17 | $230.00 | 25 | $1.46 (+0.11 +8.15% 09-19) | 2042217 | 114560 | 67601 | $1.47 | $1.44 | 22.56% | | 2025-10-17 | $233.00 | 25 | $1.93 (+0.14 +7.82% 09-19) | 1942402 | 78982 | 77145 | $1.96 | $1.93 | 21.66% | | 2025-10-17 | $225.00 | 25 | $0.87 (+0.07 +8.75% 09-19) | 1478103 | 101895 | 19678 | $0.90 | $0.88 | 24.04% | | 2025-10-17 | $213.00 | 25 | $0.30 (+0.01 +3.45% 09-19) | 1145579 | 39490 | 32172 | $0.33 | $0.31 | 28.61% | | 2025-10-17 | $215.00 | 25 | $0.33 (+0.00 +0.00% 09-19) | 1001473 | 97520 | 1126 | $0.38 | $0.36 | 27.74% | | 2025-10-17 | $228.00 | 25 | $1.19 (+0.09 +8.18% 09-19) | 954239 | 94577 | 363 | $1.21 | $1.19 | 23.16% | | 2025-10-17 | $238.00 | 25 | $3.13 (+0.30 +10.60% 09-19) | 915060 | 8615 | 48597 | $3.15 | $3.12 | 20.20% | | 2025-10-17 | $220.00 | 25 | $0.57 (+0.05 +9.62% 09-19) | 900720 | 89043 | 441 | $0.57 | $0.55 | 25.76% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $300.00 | 116 | $0.64 (-0.17 -20.99% 09-19) | 572803 | 42207 | 4098 | $0.67 | $0.63 | 22.21% | | 2025-12-19 | $270.00 | 88 | $2.32 (-0.48 -17.14% 09-19) | 488641 | 63468 | 940 | $2.30 | $2.24 | 21.40% | | 2025-12-19 | $250.00 | 88 | $7.66 (-1.24 -13.93% 09-19) | 372343 | 31936 | 11433 | $7.73 | $7.68 | 22.29% | | 2025-11-21 | $250.00 | 60 | $5.81 (-1.17 -16.76% 09-19) | 313299 | 32467 | 3498 | $5.85 | $5.81 | 22.02% | | 2025-12-19 | $255.00 | 88 | $5.77 (-1.08 -15.77% 09-19) | 197809 | 32096 | 1555 | $5.83 | $5.75 | 21.89% | | 2025-12-19 | $265.00 | 88 | $3.21 (-0.70 -17.90% 09-19) | 189913 | 19662 | 10113 | $3.17 | $3.10 | 21.46% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $225.00 | 60 | $2.54 (+0.07 +2.83% 09-19) | 1073870 | 28565 | 53375 | $2.57 | $2.54 | 22.85% | | 2025-11-21 | $215.00 | 60 | $1.44 (+0.10 +7.46% 09-19) | 887173 | 17616 | 48428 | $1.44 | $1.41 | 25.45% | | 2025-12-19 | $170.00 | 88 | $0.44 (+0.02 +4.76% 09-19) | 752226 | 68409 | 2602 | $0.45 | $0.41 | 38.28% |
|
| 1年 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-06-18 | $205.00 | 269 | $5.23 (+0.26 +5.23% 09-19) | 174794 | 26093 | 9875 | $5.14 | $5.01 | 23.67% |
|
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 | 25 | $0.04 (-0.02 -33.33% 09-19) | 565109 | 34195 | 1491 | $0.05 | $0.04 | 30.08% | | 2025-10-17 | $11.00 | 25 | $0.25 (+0.00 +0.00% 09-19) | 128644 | 5872 | 1159 | $0.26 | $0.25 | 27.34% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $11.00 | 25 | $0.33 (-0.03 -8.33% 09-19) | 33136 | 2007 | 560 | $0.35 | $0.33 | 23.15% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $12.00 | 88 | $0.23 (+0.01 +4.55% 09-19) | 4715137 | 132909 | 50417 | $0.23 | $0.22 | 28.61% | | 2026-01-16 | $12.00 | 116 | $0.27 (+0.00 +0.00% 09-19) | 977594 | 75432 | 847 | $0.30 | $0.26 | 28.32% | | 2026-01-16 | $8.00 | 116 | $3.00 (+0.04 +1.35% 09-19) | 95604 | 15776 | 1002 | $3.05 | $2.95 | 50.00% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $12.00 | 116 | $1.32 (+0.00 +0.00% 09-19) | 246754 | 66738 | 4035 | $1.37 | $1.20 | 25.00% |
|
| 1年 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-06-18 | $12.00 | 269 | $0.64 (+0.02 +3.23% 09-19) | 248568 | 29258 | 10103 | $0.64 | $0.54 | 28.57% |
| |
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 | 25 | $0.46 (-0.01 -2.13% 09-19) | 1004825 | 38202 | 12337 | $0.47 | $0.46 | 88.67% | | 2025-10-17 | $9.00 | 25 | $0.26 (-0.01 -3.70% 09-19) | 601616 | 35755 | 10460 | $0.27 | $0.25 | 94.53% | | 2025-10-17 | $7.00 | 25 | $0.83 (-0.02 -2.35% 09-19) | 207014 | 20917 | 2865 | $0.85 | $0.82 | 81.25% | | 2025-10-17 | $10.00 | 25 | $0.17 (-0.01 -5.56% 09-19) | 153156 | 13484 | 785 | $0.17 | $0.15 | 101.56% | | 2025-10-10 | $8.00 | 18 | $0.38 (-0.02 -5.00% 09-19) | 57354 | 2153 | 716 | $0.38 | $0.37 | 89.45% | | 2025-10-10 | $7.00 | 18 | $0.73 (-0.04 -5.19% 09-19) | 39034 | 3618 | 680 | $0.77 | $0.74 | 82.03% | | 2025-10-10 | $6.50 | 18 | $1.03 (-0.06 -5.50% 09-19) | 29191 | 4205 | 283 | $1.09 | $1.05 | 81.25% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $7.00 | 25 | $0.45 (-0.01 -2.17% 09-19) | 193272 | 24162 | 689 | $0.47 | $0.44 | 80.08% | | 2025-10-17 | $5.00 | 25 | $0.05 (+0.01 +25.00% 09-19) | 163606 | 4519 | 5075 | $0.05 | $0.03 | 92.19% | | 2025-10-17 | $6.00 | 25 | $0.14 (+0.00 +0.00% 09-19) | 142343 | 9493 | 2032 | $0.14 | $0.12 | 79.30% | | 2025-10-17 | $5.50 | 25 | $0.06 (-0.01 -14.29% 09-19) | 82504 | 3076 | 1039 | $0.07 | $0.06 | 82.81% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $20.00 | 116 | $0.18 (+0.02 +12.50% 09-19) | 2431848 | 112564 | 1304 | $0.18 | $0.16 | 109.77% | | 2026-01-16 | $8.00 | 116 | $1.06 (-0.04 -3.64% 09-19) | 2428366 | 149367 | 2647 | $1.09 | $1.06 | 79.10% | | 2026-01-16 | $10.00 | 116 | $0.65 (-0.04 -5.80% 09-19) | 1506249 | 92280 | 2308 | $0.66 | $0.63 | 84.38% | | 2026-01-16 | $15.00 | 116 | $0.29 (+0.00 +0.00% 09-19) | 1214741 | 55364 | 2213 | $0.29 | $0.27 | 98.63% | | 2026-01-16 | $12.00 | 116 | $0.42 (-0.04 -8.70% 09-19) | 569805 | 34924 | 846 | $0.46 | $0.43 | 91.21% | | 2026-01-16 | $7.00 | 116 | $1.43 (-0.04 -2.72% 09-19) | 467375 | 28469 | 1014 | $1.45 | $1.42 | 76.76% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $5.00 | 116 | $0.25 (-0.01 -3.85% 09-19) | 1918779 | 58292 | 2347 | $0.24 | $0.23 | 73.05% |
|
| 1年 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-06-18 | $15.00 | 269 | $0.71 (-0.05 -6.58% 09-19) | 1172515 | 64964 | 1582 | $0.74 | $0.70 | 88.18% | | 2026-06-18 | $12.00 | 269 | $0.99 (-0.03 -2.94% 09-19) | 152814 | 14642 | 5755 | $0.99 | $0.91 | 82.72% |
| |
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 | 25 | $0.23 (+0.00 +0.00% 09-19) | 214665 | 33560 | 4017 | $0.25 | $0.20 | 64.45% | | 2025-10-17 | $6.00 | 25 | $0.60 (+0.00 +0.00% 09-19) | 175547 | 57729 | 2845 | $0.65 | $0.55 | 55.47% | | 2025-10-17 | $5.50 | 25 | $0.95 (+0.05 +5.56% 09-19) | 125394 | 23420 | 711 | $1.00 | $0.95 | 57.81% | | 2025-10-10 | $6.50 | 18 | $0.30 (+0.02 +7.14% 09-19) | 92110 | 17071 | 579 | $0.30 | $0.25 | 54.30% | | 2025-10-17 | $5.00 | 25 | $1.38 (+0.02 +1.47% 09-19) | 44597 | 15636 | 307 | $1.45 | $1.35 | 50.00% | | 2025-10-17 | $8.00 | 25 | $0.07 (-0.01 -12.50% 09-19) | 42663 | 7492 | 446 | $0.10 | $0.05 | 68.75% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $5.50 | 25 | $0.07 (-0.02 -22.22% 09-19) | 42631 | 3659 | 2086 | $0.10 | $0.05 | 55.47% | | 2025-10-17 | $6.00 | 25 | $0.20 (-0.05 -20.00% 09-19) | 10292 | 2969 | 345 | $0.25 | $0.15 | 53.91% |
|
| 60天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-31 | $7.00 | 39 | $0.29 (+0.03 +11.54% 09-19) | 47179 | 6016 | 1219 | $0.30 | $0.25 | 58.79% |
| |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $7.50 | 116 | $0.49 (-0.01 -2.00% 09-19) | 1158344 | 104279 | 6587 | $0.50 | $0.45 | 59.18% | | 2026-01-16 | $5.00 | 116 | $1.60 (+0.00 +0.00% 09-19) | 1038120 | 95156 | 2828 | $1.65 | $1.60 | 56.84% | | 2026-01-16 | $10.00 | 116 | $0.20 (-0.02 -9.09% 09-19) | 670627 | 61069 | 2554 | $0.25 | $0.20 | 72.07% | | 2026-01-16 | $5.50 | 116 | $1.27 (+0.01 +0.79% 09-19) | 451540 | 41294 | 1402 | $1.30 | $1.25 | 55.66% | | 2026-01-16 | $6.00 | 116 | $1.00 (+0.00 +0.00% 09-19) | 358074 | 57761 | 6152 | $1.05 | $0.95 | 56.45% | | 2026-01-16 | $9.00 | 116 | $0.30 (+0.03 +11.11% 09-19) | 181350 | 16378 | 937 | $0.30 | $0.25 | 65.82% |
| |
| 1年 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-04-17 | $10.00 | 207 | $0.39 (+0.00 +0.00% 09-19) | 223709 | 26134 | 10874 | $0.40 | $0.30 | 63.09% |
| |
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 | 25 | $0.74 (+0.07 +10.45% 09-19) | 504555 | 164619 | 37568 | $0.75 | $0.61 | 15.55% | | 2025-10-17 | $75.00 | 25 | $0.24 (+0.01 +4.35% 09-19) | 20142 | 10764 | 2005 | $0.30 | $0.08 | 19.53% | | 2025-10-17 | $79.00 | 25 | $1.04 (+0.07 +7.22% 09-19) | 4709 | 4487 | 1037 | $1.32 | $0.89 | 17.48% |
|
| 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 | 25 | $0.20 (+0.02 +11.11% 09-19) | 187957 | 23983 | 462 | $0.23 | $0.20 | 96.09% | | 2025-10-17 | $12.00 | 25 | $0.65 (+0.07 +12.07% 09-19) | 85374 | 8266 | 1336 | $0.67 | $0.64 | 81.84% | | 2025-10-17 | $16.00 | 25 | $0.13 (-0.01 -7.14% 09-19) | 80857 | 11556 | 823 | $0.17 | $0.13 | 99.22% | | 2025-10-17 | $11.00 | 25 | $0.99 (+0.10 +11.24% 09-19) | 60314 | 3548 | 1926 | $1.03 | $1.00 | 78.22% | | 2025-10-17 | $13.00 | 25 | $0.43 (+0.06 +16.22% 09-19) | 58664 | 6772 | 450 | $0.44 | $0.41 | 85.35% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $10.00 | 25 | $0.38 (-0.05 -11.63% 09-19) | 50221 | 5554 | 1207 | $0.39 | $0.35 | 71.68% |
|
| 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 | 25 | $0.12 (-0.04 -25.00% 09-19) | 1782725 | 71960 | 20095 | $0.12 | $0.11 | 67.97% | | 2025-10-17 | $9.00 | 25 | $0.24 (-0.10 -29.41% 09-19) | 1368679 | 45197 | 19735 | $0.25 | $0.24 | 61.33% | | 2025-10-17 | $8.00 | 25 | $0.59 (-0.20 -25.32% 09-19) | 781094 | 39662 | 5319 | $0.59 | $0.58 | 57.23% | | 2025-10-17 | $11.00 | 25 | $0.07 (-0.01 -12.50% 09-19) | 364624 | 20785 | 1510 | $0.07 | $0.06 | 76.17% | | 2025-10-17 | $12.00 | 25 | $0.04 (-0.01 -20.00% 09-19) | 269844 | 16725 | 542 | $0.05 | $0.04 | 85.16% | | 2025-10-10 | $10.00 | 18 | $0.08 (-0.04 -33.33% 09-19) | 248740 | 14751 | 785 | $0.09 | $0.08 | 72.27% | | 2025-10-17 | $7.00 | 25 | $1.27 (-0.28 -18.06% 09-19) | 113392 | 17531 | 3826 | $1.31 | $1.25 | 60.94% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $8.00 | 25 | $0.39 (+0.08 +25.81% 09-19) | 538924 | 31761 | 1786 | $0.40 | $0.39 | 53.71% | | 2025-10-17 | $7.00 | 25 | $0.09 (+0.01 +12.50% 09-19) | 290330 | 17673 | 721 | $0.09 | $0.08 | 53.91% | | 2025-10-10 | $7.50 | 18 | $0.17 (+0.07 +70.00% 09-19) | 260560 | 14727 | 1133 | $0.15 | $0.14 | 53.13% | | 2025-10-10 | $8.00 | 18 | $0.34 (+0.10 +41.67% 09-19) | 175333 | 14668 | 1228 | $0.34 | $0.32 | 53.71% | | 2025-10-17 | $9.00 | 25 | $1.07 (+0.21 +24.42% 09-19) | 24744 | 5230 | 233 | $1.10 | $1.04 | 59.38% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $10.00 | 116 | $0.69 (-0.11 -13.75% 09-19) | 710054 | 30244 | 5125 | $0.70 | $0.68 | 69.92% | | 2026-03-20 | $9.00 | 179 | $1.37 (-0.15 -9.87% 09-19) | 590456 | 26133 | 1953 | $1.37 | $1.34 | 73.14% | | 2025-12-19 | $10.00 | 88 | $0.62 (-0.10 -13.89% 09-19) | 536595 | 38887 | 1658 | $0.63 | $0.60 | 75.10% | | 2026-01-16 | $12.00 | 116 | $0.36 (-0.05 -12.20% 09-19) | 476897 | 28873 | 1353 | $0.37 | $0.34 | 70.80% | | 2026-03-20 | $10.00 | 179 | $1.04 (-0.13 -11.11% 09-19) | 417449 | 18529 | 923 | $1.07 | $1.04 | 72.75% | | 2026-01-16 | $8.00 | 116 | $1.37 (-0.17 -11.04% 09-19) | 280329 | 16158 | 2268 | $1.38 | $1.35 | 70.51% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $6.00 | 60 | $0.20 (+0.01 +5.26% 09-19) | 774843 | 47127 | 19311 | $0.21 | $0.18 | 76.95% | | 2025-11-21 | $7.00 | 60 | $0.49 (+0.07 +16.67% 09-19) | 181153 | 13212 | 2926 | $0.49 | $0.46 | 76.17% |
|
| 1年 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-06-18 | $13.00 | 269 | $0.80 (-0.08 -9.09% 09-19) | 1976585 | 153440 | 2650 | $0.82 | $0.76 | 71.05% | | 2026-06-18 | $10.00 | 269 | $1.43 (-0.13 -8.33% 09-19) | 409741 | 27048 | 2413 | $1.44 | $1.39 | 72.36% | | 2026-06-18 | $8.00 | 269 | $2.08 (-0.19 -8.37% 09-19) | 310587 | 17120 | 1214 | $2.12 | $2.08 | 73.93% |
| |
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 | 25 | $0.41 (+0.06 +17.14% 09-19) | 28313 | 23509 | 1250 | $0.54 | $0.27 | 28.81% | | 2025-10-17 | $31.00 | 25 | $0.78 (+0.05 +6.85% 09-19) | 23458 | 64473 | 1524 | $1.17 | $0.31 | 35.84% | | 2025-10-17 | $29.00 | 25 | $2.19 (+0.00 +0.00% 09-19) | 8102 | 29203 | 3226 | $2.41 | $1.06 | 37.16% | | 2025-10-17 | $33.00 | 25 | $0.19 (-0.04 -17.39% 09-19) | 6812 | 10713 | 2513 | $0.80 | $0.08 | 47.07% | | 2025-10-17 | $35.00 | 25 | $0.06 (+0.00 +0.00% 09-19) | 1852 | 4534 | 200 | $0.85 | $0.05 | 50.39% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $28.00 | 25 | $0.09 (-0.01 -10.00% 09-19) | 481303 | 43172 | 2125 | $0.10 | $0.08 | 27.93% | | 2025-10-17 | $27.00 | 25 | $0.06 (+0.02 +50.00% 09-19) | 273468 | 51385 | 1418 | $0.09 | $0.04 | 34.57% | | 2025-10-17 | $29.00 | 25 | $0.18 (-0.02 -10.00% 09-19) | 214461 | 30857 | 5158 | $0.23 | $0.18 | 26.95% | | 2025-10-17 | $30.00 | 25 | $0.38 (-0.03 -7.32% 09-19) | 26208 | 3627 | 692 | $0.40 | $0.35 | 23.54% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $32.00 | 116 | $1.22 (+0.00 +0.00% 09-19) | 47078 | 27403 | 2003 | $1.28 | $0.90 | 24.73% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $30.00 | 116 | $1.46 (-0.01 -0.68% 09-19) | 73022 | 55750 | 3760 | $1.67 | $1.17 | 30.47% |
|
| 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 | 25 | $0.08 (-0.02 -20.00% 09-19) | 534850 | 32705 | 1265 | $0.09 | $0.08 | 51.95% | | 2025-10-17 | $14.00 | 25 | $0.18 (-0.04 -18.18% 09-19) | 435449 | 9185 | 8505 | $0.19 | $0.18 | 49.81% | | 2025-10-17 | $13.00 | 25 | $0.42 (-0.09 -17.65% 09-19) | 223559 | 20074 | 978 | $0.44 | $0.42 | 49.22% | | 2025-10-17 | $12.00 | 25 | $0.94 (-0.07 -6.93% 09-19) | 80937 | 9765 | 440 | $0.92 | $0.89 | 50.59% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $12.00 | 25 | $0.41 (+0.04 +10.81% 09-19) | 452259 | 28011 | 917 | $0.42 | $0.41 | 46.68% | | 2025-10-17 | $11.00 | 25 | $0.14 (+0.00 +0.00% 09-19) | 335345 | 19631 | 1168 | $0.15 | $0.14 | 49.22% | | 2025-10-17 | $10.00 | 25 | $0.06 (+0.00 +0.00% 09-19) | 287865 | 11750 | 3189 | $0.06 | $0.05 | 55.47% | | 2025-10-17 | $13.00 | 25 | $0.94 (+0.08 +9.30% 09-19) | 66220 | 6755 | 889 | $0.96 | $0.93 | 46.97% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $14.00 | 60 | $0.49 (-0.07 -12.50% 09-19) | 1963609 | 135419 | 3504 | $0.50 | $0.48 | 50.49% | | 2026-01-16 | $15.00 | 116 | $0.53 (-0.04 -7.02% 09-19) | 345301 | 15562 | 947 | $0.54 | $0.52 | 47.75% | | 2025-12-19 | $13.00 | 88 | $0.99 (-0.08 -7.48% 09-19) | 259175 | 13644 | 1104 | $0.99 | $0.97 | 49.51% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $12.00 | 60 | $0.73 (+0.04 +5.80% 09-19) | 665505 | 25134 | 4748 | $0.75 | $0.74 | 47.75% | | 2025-12-19 | $9.00 | 88 | $0.15 (+0.01 +7.14% 09-19) | 661789 | 32902 | 5021 | $0.15 | $0.13 | 52.54% | | 2026-03-20 | $10.00 | 179 | $0.50 (-0.01 -1.96% 09-19) | 646250 | 21527 | 955 | $0.52 | $0.50 | 45.46% |
|
| 1年 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-06-18 | $12.00 | 269 | $1.46 (+0.01 +0.69% 09-19) | 458295 | 25179 | 2537 | $1.49 | $1.45 | 40.82% |
|
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 | 88 | $0.25 (+0.00 +0.00% 09-19) | 691470 | 141921 | 1196 | $0.30 | $0.20 | 26.17% |
| |
| 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 | 25 | $0.04 (+0.01 +33.33% 09-19) | 405313 | 36364 | 1786 | $0.05 | $0.03 | 58.59% | | 2025-10-17 | $200.00 | 25 | $4.09 (+1.18 +40.55% 09-19) | 66872 | 12760 | 5040 | $4.15 | $4.05 | 51.53% | | 2025-10-17 | $185.00 | 25 | $8.99 (+2.39 +36.21% 09-19) | 66526 | 14271 | 9090 | $9.10 | $8.95 | 51.60% | | 2025-10-17 | $190.00 | 25 | $7.05 (+2.05 +41.00% 09-19) | 66260 | 15053 | 3961 | $7.05 | $6.95 | 51.34% | | 2025-10-17 | $180.00 | 25 | $11.45 (+2.85 +33.14% 09-19) | 59724 | 22788 | 8151 | $11.55 | $11.35 | 51.98% | | 2025-10-17 | $220.00 | 25 | $1.37 (+0.37 +37.00% 09-19) | 56798 | 6322 | 2159 | $1.38 | $1.33 | 53.47% | | 2025-10-17 | $210.00 | 25 | $2.36 (+0.69 +41.32% 09-19) | 43981 | 5751 | 3190 | $2.41 | $2.33 | 52.41% | | 2025-10-17 | $230.00 | 25 | $0.87 (+0.29 +50.00% 09-19) | 29164 | 3194 | 1131 | $0.79 | $0.74 | 54.49% | | 2025-10-17 | $240.00 | 25 | $0.41 (+0.07 +20.59% 09-19) | 27124 | 3143 | 203 | $0.44 | $0.41 | 55.40% | | 2025-10-17 | $170.00 | 25 | $17.65 (+3.70 +26.52% 09-19) | 22696 | 10838 | 2164 | $17.75 | $17.55 | 53.89% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $150.00 | 25 | $1.38 (-0.35 -20.23% 09-19) | 162245 | 22971 | 4062 | $1.40 | $1.35 | 58.35% | | 2025-10-17 | $130.00 | 25 | $0.53 (-0.07 -11.67% 09-19) | 102107 | 10350 | 1399 | $0.56 | $0.53 | 72.90% | | 2025-10-17 | $100.00 | 25 | $0.18 (+0.00 +0.00% 09-19) | 85274 | 10586 | 336 | $0.18 | $0.15 | 99.32% | | 2025-10-17 | $140.00 | 25 | $0.83 (-0.13 -13.54% 09-19) | 72371 | 12738 | 1778 | $0.88 | $0.82 | 65.31% | | 2025-10-17 | $155.00 | 25 | $1.87 (-0.52 -21.76% 09-19) | 71317 | 11631 | 2147 | $1.88 | $1.82 | 55.84% | | 2025-10-17 | $120.00 | 25 | $0.34 (-0.05 -12.82% 09-19) | 55514 | 11684 | 544 | $0.41 | $0.35 | 81.84% | | 2025-10-17 | $135.00 | 25 | $0.67 (-0.08 -10.67% 09-19) | 51678 | 10180 | 805 | $0.70 | $0.64 | 68.85% | | 2025-10-17 | $145.00 | 25 | $1.06 (-0.23 -17.83% 09-19) | 51638 | 9425 | 2600 | $1.12 | $1.04 | 61.82% | | 2025-10-17 | $160.00 | 25 | $2.53 (-0.77 -23.33% 09-19) | 51071 | 9040 | 2692 | $2.57 | $2.49 | 53.81% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $200.00 | 116 | $17.53 (+2.70 +18.21% 09-19) | 60347 | 18342 | 2418 | $17.60 | $17.40 | 58.73% |
| |
| 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 | 25 | $1.12 (-0.18 -13.85% 09-19) | 180597 | 16340 | 3317 | $1.15 | $1.12 | 42.58% | | 2025-10-17 | $26.00 | 25 | $0.69 (-0.14 -16.87% 09-19) | 155845 | 19685 | 469 | $0.71 | $0.68 | 41.41% | | 2025-10-17 | $27.00 | 25 | $0.41 (-0.12 -22.64% 09-19) | 50452 | 4393 | 1721 | $0.43 | $0.39 | 41.50% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $25.00 | 25 | $0.96 (+0.01 +1.05% 09-19) | 8808 | 6290 | 576 | $1.08 | $0.83 | 39.65% |
|
| 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 | 25 | $0.28 (-0.06 -17.65% 09-19) | 1106889 | 58878 | 6392 | $0.28 | $0.27 | 12.62% | | 2025-10-17 | $90.00 | 25 | $0.76 (-0.09 -10.59% 09-19) | 814096 | 34939 | 19916 | $0.76 | $0.74 | 12.21% | | 2025-10-17 | $91.00 | 25 | $0.47 (-0.05 -9.62% 09-19) | 798855 | 18075 | 15078 | $0.47 | $0.46 | 12.40% | | 2025-10-17 | $95.00 | 25 | $0.08 (+0.00 +0.00% 09-19) | 643700 | 41672 | 532 | $0.08 | $0.07 | 14.70% | | 2025-10-17 | $93.00 | 25 | $0.18 (-0.03 -14.29% 09-19) | 587205 | 33141 | 2574 | $0.18 | $0.17 | 13.28% | | 2025-10-17 | $89.00 | 25 | $1.20 (-0.13 -9.77% 09-19) | 430987 | 13736 | 18741 | $1.19 | $1.16 | 12.21% | | 2025-10-17 | $88.00 | 25 | $1.77 (-0.11 -5.85% 09-19) | 238823 | 22585 | 556 | $1.75 | $1.73 | 12.18% | | 2025-10-10 | $90.00 | 18 | $0.60 (-0.12 -16.67% 09-19) | 88684 | 4489 | 610 | $0.58 | $0.57 | 11.89% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $85.00 | 25 | $0.20 (+0.01 +5.26% 09-19) | 709949 | 39735 | 3255 | $0.20 | $0.19 | 14.41% | | 2025-10-17 | $88.00 | 25 | $0.79 (+0.04 +5.33% 09-19) | 375706 | 7326 | 12962 | $0.84 | $0.82 | 13.40% | | 2025-10-17 | $84.00 | 25 | $0.12 (+0.02 +20.00% 09-19) | 366339 | 22479 | 833 | $0.13 | $0.12 | 15.19% | | 2025-10-17 | $86.00 | 25 | $0.32 (+0.05 +18.52% 09-19) | 359469 | 18360 | 2402 | $0.32 | $0.31 | 13.82% | | 2025-10-17 | $81.00 | 25 | $0.06 (+0.02 +50.00% 09-19) | 350525 | 22183 | 508 | $0.06 | $0.05 | 19.14% | | 2025-10-17 | $83.00 | 25 | $0.09 (+0.01 +12.50% 09-19) | 295124 | 18877 | 342 | $0.10 | $0.09 | 16.55% | | 2025-10-17 | $89.00 | 25 | $1.23 (+0.07 +6.03% 09-19) | 238949 | 14011 | 4236 | $1.28 | $1.26 | 13.36% | | 2025-10-17 | $87.00 | 25 | $0.51 (+0.07 +15.91% 09-19) | 203196 | 16052 | 1829 | $0.53 | $0.51 | 13.60% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $95.00 | 116 | $0.77 (-0.05 -6.10% 09-19) | 1912875 | 88532 | 1044 | $0.76 | $0.74 | 13.36% | | 2026-01-16 | $90.00 | 116 | $2.18 (-0.07 -3.11% 09-19) | 941412 | 72169 | 1668 | $2.14 | $2.10 | 12.81% |
| |
| 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 | 25 | $0.14 (-0.02 -12.50% 09-19) | 55171 | 4424 | 2833 | $0.15 | $0.10 | 16.70% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $35.00 | 116 | $0.15 (+0.00 +0.00% 09-19) | 245594 | 15336 | 6751 | $0.17 | $0.13 | 14.94% |
| |
| 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 | 25 | $0.47 (+0.01 +2.17% 09-19) | 451508 | 39871 | 15163 | $0.47 | $0.43 | 25.39% | | 2025-10-17 | $32.00 | 25 | $0.82 (+0.02 +2.50% 09-19) | 273664 | 41413 | 1799 | $0.84 | $0.80 | 24.81% | | 2025-10-17 | $34.00 | 25 | $0.24 (+0.00 +0.00% 09-19) | 161285 | 22408 | 1917 | $0.27 | $0.23 | 27.00% | | 2025-10-17 | $30.00 | 25 | $2.21 (+0.02 +0.91% 09-19) | 47204 | 20470 | 668 | $2.21 | $2.08 | 27.25% | | 2025-10-17 | $29.00 | 25 | $3.06 (+0.00 +0.00% 09-18) | 26997 | 8702 | 513 | $3.15 | $3.05 | 32.81% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $31.00 | 25 | $0.31 (-0.04 -11.43% 09-19) | 103784 | 23503 | 15132 | $0.37 | $0.21 | 22.12% | | 2025-10-17 | $30.00 | 25 | $0.15 (+0.00 +0.00% 09-18) | 37266 | 6310 | 490 | $0.14 | $0.09 | 22.07% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $38.00 | 88 | $0.26 (+0.00 +0.00% 09-18) | 1178078 | 47077 | 22003 | $0.22 | $0.20 | 27.10% | | 2026-01-16 | $35.00 | 116 | $0.67 (+0.00 +0.00% 09-19) | 200797 | 30627 | 1000 | $0.72 | $0.63 | 24.49% |
| |
| 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 | 25 | $2.24 (-0.29 -11.46% 09-19) | 87818 | 16234 | 3079 | $2.24 | $2.17 | 53.91% | | 2025-10-17 | $85.00 | 25 | $1.21 (-0.18 -12.95% 09-19) | 65419 | 8401 | 2007 | $1.26 | $1.21 | 55.86% | | 2025-10-17 | $90.00 | 25 | $0.63 (-0.14 -18.18% 09-19) | 51648 | 6046 | 1098 | $0.70 | $0.66 | 57.67% | | 2025-10-17 | $75.00 | 25 | $3.97 (-0.30 -7.03% 09-19) | 43828 | 19896 | 1491 | $4.00 | $3.85 | 52.95% | | 2025-10-17 | $95.00 | 25 | $0.37 (-0.01 -2.63% 09-19) | 26704 | 2786 | 1095 | $0.40 | $0.35 | 59.38% | | 2025-10-17 | $100.00 | 25 | $0.21 (-0.01 -4.55% 09-19) | 22850 | 3692 | 1682 | $0.29 | $0.20 | 62.99% | | 2025-10-17 | $70.00 | 25 | $6.56 (-0.39 -5.61% 09-19) | 12882 | 13840 | 694 | $6.70 | $6.35 | 51.71% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $60.00 | 25 | $0.38 (-0.22 -36.67% 09-19) | 74490 | 8999 | 1464 | $0.41 | $0.37 | 56.64% | | 2025-10-17 | $50.00 | 25 | $0.09 (-0.08 -47.06% 09-19) | 72743 | 20514 | 561 | $0.16 | $0.08 | 74.61% | | 2025-10-17 | $55.00 | 25 | $0.21 (-0.16 -43.24% 09-19) | 60771 | 11172 | 421 | $0.22 | $0.17 | 64.26% | | 2025-10-17 | $65.00 | 25 | $0.95 (-0.28 -22.76% 09-19) | 48201 | 8224 | 607 | $0.96 | $0.91 | 52.49% | | 2025-10-17 | $70.00 | 25 | $2.32 (-0.31 -11.79% 09-19) | 39403 | 8055 | 1614 | $2.25 | $2.17 | 50.95% | | 2025-10-17 | $75.00 | 25 | $4.55 (-0.30 -6.19% 09-19) | 35575 | 8520 | 4480 | $4.55 | $4.40 | 50.61% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $80.00 | 88 | $6.15 (-0.25 -3.91% 09-19) | 69809 | 12887 | 1759 | $6.20 | $6.10 | 57.29% |
| |
| 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 | 25 | $0.30 (+0.03 +11.11% 09-19) | 144946 | 24801 | 1795 | $0.30 | $0.25 | 116.80% | | 2025-10-17 | $5.00 | 25 | $0.50 (-0.02 -3.85% 09-19) | 17136 | 2137 | 553 | $0.50 | $0.45 | 96.88% |
| |
| 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 | 25 | $0.22 (+0.03 +15.79% 09-19) | 172223 | 15344 | 805 | $0.22 | $0.20 | 112.70% | | 2025-10-17 | $15.00 | 25 | $0.78 (+0.19 +32.20% 09-19) | 161886 | 14602 | 7618 | $0.82 | $0.77 | 97.95% | | 2025-10-17 | $12.50 | 25 | $1.75 (+0.50 +40.00% 09-19) | 74992 | 10391 | 3046 | $1.70 | $1.64 | 88.48% | | 2025-10-17 | $17.50 | 25 | $0.39 (+0.12 +44.44% 09-19) | 72139 | 5722 | 1670 | $0.39 | $0.36 | 103.91% | | 2025-10-10 | $15.00 | 18 | $0.70 (+0.22 +45.83% 09-19) | 28428 | 4078 | 689 | $0.68 | $0.63 | 101.76% | | 2025-10-17 | $10.00 | 25 | $3.50 (+0.74 +26.81% 09-19) | 7182 | 2125 | 218 | $3.40 | $3.30 | 68.75% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $12.50 | 25 | $0.98 (-0.27 -21.60% 09-19) | 159725 | 44182 | 1601 | $1.03 | $0.95 | 96.68% | | 2025-10-17 | $10.00 | 25 | $0.16 (-0.09 -36.00% 09-19) | 123716 | 8251 | 1766 | $0.15 | $0.13 | 85.16% | | 2025-10-10 | $12.00 | 18 | $0.62 (-0.17 -21.52% 09-19) | 26692 | 2523 | 444 | $0.64 | $0.61 | 98.24% | | 2025-10-17 | $15.00 | 25 | $2.57 (-0.43 -14.33% 09-19) | 21836 | 7801 | 712 | $2.69 | $2.57 | 107.03% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $15.00 | 116 | $2.06 (+0.45 +27.95% 09-19) | 404853 | 18414 | 34923 | $2.10 | $2.05 | 89.84% | | 2026-01-16 | $20.00 | 116 | $1.06 (+0.25 +30.86% 09-19) | 384455 | 21924 | 3537 | $1.08 | $1.05 | 92.97% | | 2025-11-21 | $15.00 | 60 | $1.43 (+0.36 +33.64% 09-19) | 83615 | 9035 | 3549 | $1.46 | $1.40 | 94.43% | | 2026-01-16 | $12.50 | 116 | $2.90 (+0.60 +26.09% 09-19) | 68683 | 13766 | 2108 | $2.95 | $2.82 | 85.30% |
| |
| 1年 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-07-17 | $30.00 | 298 | $0.99 (+0.09 +10.00% 09-19) | 61752 | 12679 | 3218 | $1.16 | $0.98 | 84.33% |
| |
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 | 25 | $0.47 (-0.17 -26.56% 09-19) | 20115 | 31243 | 2415 | $0.89 | $0.35 | 16.72% | | 2025-10-17 | $93.00 | 25 | $1.39 (-0.26 -15.76% 09-19) | 7491 | 28712 | 324 | $2.12 | $0.95 | 21.01% | | 2025-10-17 | $94.00 | 25 | $0.88 (-0.17 -16.19% 09-19) | 4680 | 13636 | 976 | $1.42 | $0.41 | 18.51% | | 2025-10-17 | $75.00 | 25 | $18.69 (+0.00 +0.00% 09-15) | 2873 | 7501 | 7500 | $20.50 | $17.90 | 73.54% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $90.00 | 25 | $0.44 (+0.06 +15.79% 09-19) | 3098 | 42213 | 3021 | $5.00 | $0.24 | 64.43% | | 2025-10-17 | $93.00 | 25 | $1.17 (+0.15 +14.71% 09-19) | 1870 | 6720 | 1181 | $1.74 | $0.23 | 17.25% | | 2025-10-17 | $94.00 | 25 | $1.60 (+0.00 +0.00% 09-17) | 1044 | 5067 | 5124 | $5.00 | $0.12 | 44.21% | | 2025-10-10 | $89.50 | 18 | $0.28 (+0.03 +12.00% 09-19) | 388 | 3296 | 1283 | $5.00 | $0.15 | 77.61% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $96.00 | 60 | $1.02 (+0.00 +0.00% 09-18) | 10396 | 9315 | 1500 | $1.11 | $0.66 | 14.84% | | 2025-12-19 | $95.00 | 88 | $1.79 (+0.00 +0.00% 09-18) | 8005 | 9295 | 5000 | $1.95 | $1.05 | 15.25% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $94.00 | 60 | $2.01 (+0.00 +0.00% 09-15) | 16518 | 8539 | 3500 | $2.32 | $1.99 | 11.56% |
|
| 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 | 25 | $1.51 (-0.32 -17.49% 09-19) | 448986 | 27632 | 7400 | $1.52 | $1.50 | 163.09% | | 2025-10-17 | $13.00 | 25 | $0.86 (-0.24 -21.82% 09-19) | 257547 | 14812 | 8369 | $0.88 | $0.85 | 179.69% | | 2025-10-17 | $9.00 | 25 | $1.86 (-0.37 -16.59% 09-19) | 189583 | 14931 | 1726 | $1.86 | $1.84 | 154.88% | | 2025-10-17 | $12.00 | 25 | $1.02 (-0.30 -22.73% 09-19) | 125754 | 9814 | 2980 | $1.05 | $1.02 | 175.20% | | 2025-10-10 | $10.00 | 18 | $1.27 (-0.34 -21.12% 09-19) | 94892 | 4551 | 3472 | $1.29 | $1.26 | 162.89% | | 2025-10-17 | $7.00 | 25 | $2.97 (-0.38 -11.34% 09-19) | 73803 | 11039 | 1595 | $2.99 | $2.94 | 146.09% | | 2025-10-10 | $12.00 | 18 | $0.79 (-0.29 -26.85% 09-19) | 65345 | 2876 | 3435 | $0.81 | $0.77 | 175.00% | | 2025-10-17 | $15.00 | 25 | $0.66 (-0.23 -25.84% 09-19) | 58139 | 3496 | 1824 | $0.66 | $0.63 | 190.04% | | 2025-10-17 | $21.00 | 25 | $0.33 (-0.15 -31.25% 09-19) | 56556 | 3404 | 965 | $0.34 | $0.32 | 214.45% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $3.00 | 25 | $0.04 (+0.00 +0.00% 09-19) | 820914 | 52665 | 884 | $0.04 | $0.03 | 225.00% | | 2025-10-17 | $5.00 | 25 | $0.10 (-0.02 -16.67% 09-19) | 542285 | 28478 | 3289 | $0.11 | $0.10 | 166.41% | | 2025-10-17 | $4.00 | 25 | $0.07 (+0.00 +0.00% 09-19) | 499399 | 32360 | 400 | $0.07 | $0.06 | 193.75% | | 2025-10-17 | $6.00 | 25 | $0.21 (-0.02 -8.70% 09-19) | 172886 | 11222 | 2600 | $0.23 | $0.21 | 156.64% | | 2025-10-17 | $10.00 | 25 | $1.97 (+0.00 +0.00% 09-19) | 164032 | 17734 | 1773 | $1.98 | $1.95 | 165.43% | | 2025-10-17 | $7.00 | 25 | $0.44 (-0.02 -4.35% 09-19) | 146943 | 9848 | 2077 | $0.44 | $0.42 | 151.56% | | 2025-10-17 | $8.00 | 25 | $0.81 (-0.02 -2.41% 09-19) | 145303 | 7864 | 2857 | $0.82 | $0.80 | 155.08% | | 2025-10-10 | $7.00 | 18 | $0.30 (-0.04 -11.76% 09-19) | 90464 | 2643 | 1452 | $0.31 | $0.30 | 152.73% | | 2025-10-17 | $9.00 | 25 | $1.35 (+0.00 +0.00% 09-19) | 85617 | 5685 | 2456 | $1.35 | $1.32 | 160.55% |
|
| 60天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-24 | $21.00 | 32 | $0.44 (-0.20 -31.25% 09-19) | 110772 | 5563 | 3927 | $0.46 | $0.43 | 207.23% |
| |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $10.00 | 60 | $2.44 (-0.35 -12.54% 09-19) | 527356 | 29848 | 5663 | $2.45 | $2.43 | 167.97% | | 2026-01-16 | $10.00 | 116 | $3.16 (-0.30 -8.67% 09-19) | 403479 | 34437 | 5706 | $3.20 | $3.15 | 157.72% | | 2026-01-16 | $21.00 | 116 | $1.59 (-0.23 -12.64% 09-19) | 225924 | 21855 | 4888 | $1.61 | $1.55 | 173.73% | | 2026-01-16 | $13.00 | 116 | $2.50 (-0.28 -10.07% 09-19) | 163736 | 8804 | 2471 | $2.51 | $2.48 | 162.11% | | 2025-11-21 | $13.00 | 60 | $1.75 (-0.29 -14.22% 09-19) | 161231 | 11312 | 2928 | $1.76 | $1.73 | 175.88% | | 2026-01-16 | $7.00 | 116 | $4.21 (-0.34 -7.47% 09-19) | 124941 | 30440 | 1088 | $4.25 | $4.10 | 149.02% | | 2026-01-16 | $9.00 | 116 | $3.46 (-0.34 -8.95% 09-19) | 120581 | 19809 | 1424 | $3.50 | $3.40 | 154.79% | | 2026-01-16 | $12.00 | 116 | $2.74 (-0.24 -8.05% 09-19) | 97579 | 14670 | 872 | $2.72 | $2.63 | 159.96% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $1.50 | 116 | $0.06 (+0.01 +20.00% 09-19) | 383899 | 11301 | 1124 | $0.06 | $0.05 | 184.38% | | 2025-11-21 | $6.00 | 60 | $0.69 (-0.04 -5.48% 09-19) | 186801 | 12009 | 966 | $0.71 | $0.69 | 161.91% |
|
| 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 | 25 | $9.23 (+3.41 +58.59% 09-19) | 15994 | 5007 | 1510 | $9.35 | $9.20 | 133.98% | | 2025-10-17 | $27.00 | 25 | $4.81 (+2.34 +94.74% 09-19) | 10569 | 3073 | 1099 | $4.90 | $4.75 | 134.18% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $15.00 | 25 | $0.21 (-0.02 -8.70% 09-19) | 35271 | 17401 | 2116 | $0.38 | $0.20 | 162.11% | | 2025-10-17 | $13.00 | 25 | $0.16 (+0.03 +23.08% 09-19) | 35016 | 10036 | 201 | $0.18 | $0.10 | 165.63% | | 2025-10-17 | $23.00 | 25 | $1.54 (-0.76 -33.04% 09-19) | 33315 | 4451 | 1424 | $1.56 | $1.50 | 131.54% | | 2025-10-17 | $16.00 | 25 | $0.30 (-0.04 -11.76% 09-19) | 28160 | 4124 | 244 | $0.30 | $0.26 | 147.07% |
|
| 60天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-24 | $19.00 | 32 | $10.30 (+3.05 +42.07% 09-19) | 3774 | 6736 | 3056 | $11.25 | $10.15 | 155.37% |
| |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $20.00 | 116 | $11.30 (+3.46 +44.13% 09-19) | 32372 | 9911 | 1167 | $11.40 | $11.20 | 114.36% | | 2026-01-16 | $12.00 | 116 | $17.23 (+2.93 +20.49% 09-19) | 12675 | 10079 | 7047 | $17.50 | $16.80 | 122.27% |
| |
| 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 | 25 | $22.55 (-3.05 -11.91% 09-19) | 1323 | 2467 | 474 | $22.75 | $21.95 | 39.45% |
| |
| 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 | 25 | $3.90 (-0.34 -8.02% 09-19) | 5613 | 2238 | 324 | $4.00 | $3.85 | 37.79% | | 2025-10-17 | $190.00 | 25 | $7.85 (-0.30 -3.68% 09-19) | 3033 | 2357 | 550 | $7.95 | $7.60 | 38.32% | | 2025-10-17 | $170.00 | 25 | $22.18 (+0.93 +4.38% 09-19) | 2759 | 2419 | 974 | $22.20 | $21.70 | 44.56% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $140.00 | 25 | $0.20 (+0.00 +0.00% 09-19) | 25874 | 5428 | 3588 | $0.28 | $0.13 | 55.96% | | 2025-10-17 | $175.00 | 25 | $2.09 (-0.42 -16.73% 09-19) | 3774 | 2261 | 487 | $2.32 | $2.06 | 38.42% |
|
| 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 | 25 | $0.80 (-0.33 -29.20% 09-19) | 6367 | 7587 | 478 | $1.00 | $0.60 | 79.30% | | 2025-10-17 | $35.00 | 25 | $2.07 (-0.48 -18.82% 09-19) | 6147 | 5703 | 542 | $2.13 | $1.80 | 77.30% | | 2025-10-17 | $32.00 | 25 | $3.38 (-0.71 -17.36% 09-19) | 3478 | 2806 | 338 | $3.55 | $3.25 | 81.25% | | 2025-10-17 | $30.00 | 25 | $4.62 (-0.68 -12.83% 09-19) | 3084 | 3454 | 767 | $4.85 | $4.35 | 83.25% | | 2025-10-17 | $34.00 | 25 | $2.50 (-0.55 -18.03% 09-19) | 2220 | 2755 | 596 | $2.55 | $2.00 | 75.39% | | 2025-10-17 | $36.00 | 25 | $1.75 (-0.37 -17.45% 09-19) | 1643 | 3860 | 388 | $2.47 | $1.61 | 88.92% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $24.00 | 25 | $0.46 (-0.02 -4.17% 09-19) | 27837 | 2041 | 716 | $0.46 | $0.43 | 99.61% | | 2025-10-17 | $28.00 | 25 | $1.08 (-0.06 -5.26% 09-19) | 16248 | 2940 | 597 | $1.10 | $1.03 | 88.38% | | 2025-10-17 | $23.00 | 25 | $0.34 (-0.05 -12.82% 09-19) | 12804 | 3383 | 1111 | $0.38 | $0.25 | 99.80% | | 2025-10-17 | $25.00 | 25 | $0.56 (-0.04 -6.67% 09-19) | 10433 | 2339 | 339 | $0.58 | $0.50 | 95.51% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $40.00 | 116 | $3.51 (-0.59 -14.39% 09-19) | 32456 | 16196 | 8081 | $3.60 | $3.20 | 76.68% |
| |
| 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 | 25 | $0.33 (-0.09 -21.43% 09-19) | 144709 | 13120 | 579 | $0.34 | $0.32 | 51.61% | | 2025-10-17 | $70.00 | 25 | $0.72 (-0.16 -18.18% 09-19) | 87369 | 7053 | 3218 | $0.74 | $0.70 | 48.78% | | 2025-10-17 | $65.00 | 25 | $1.63 (-0.37 -18.50% 09-19) | 67261 | 7773 | 2434 | $1.66 | $1.61 | 45.78% | | 2025-10-17 | $60.00 | 25 | $3.75 (-0.47 -11.14% 09-19) | 25584 | 7393 | 852 | $3.75 | $3.65 | 45.56% | | 2025-10-17 | $55.00 | 25 | $7.30 (-0.50 -6.41% 09-19) | 17085 | 8629 | 207 | $7.35 | $7.20 | 50.37% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $40.00 | 25 | $0.05 (+0.00 +0.00% 09-19) | 240156 | 39825 | 3517 | $0.07 | $0.02 | 71.09% | | 2025-10-17 | $50.00 | 25 | $0.21 (-0.04 -16.00% 09-19) | 154716 | 14452 | 437 | $0.22 | $0.20 | 50.20% | | 2025-10-17 | $55.00 | 25 | $0.65 (-0.07 -9.72% 09-19) | 90562 | 10073 | 858 | $0.67 | $0.64 | 43.95% | | 2025-10-17 | $60.00 | 25 | $2.08 (+0.01 +0.48% 09-19) | 15142 | 3075 | 629 | $2.10 | $2.02 | 41.68% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $65.00 | 88 | $4.72 (-0.36 -7.09% 09-19) | 54461 | 10390 | 990 | $4.75 | $4.65 | 50.77% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $45.00 | 88 | $0.65 (-0.02 -2.99% 09-19) | 95238 | 10421 | 2399 | $0.68 | $0.62 | 50.54% |
|
| 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 | 25 | $1.00 (+0.35 +53.85% 09-19) | 130059 | 11452 | 6240 | $1.05 | $1.00 | 106.84% | | 2025-10-17 | $9.00 | 25 | $1.55 (+0.56 +56.57% 09-19) | 77115 | 15518 | 1061 | $1.51 | $1.45 | 104.30% | | 2025-10-17 | $8.00 | 25 | $2.14 (+0.62 +40.79% 09-19) | 24221 | 6165 | 472 | $2.16 | $2.08 | 104.88% | | 2025-10-17 | $7.00 | 25 | $2.97 (+0.72 +32.00% 09-19) | 18145 | 2909 | 827 | $2.94 | $2.87 | 105.86% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $7.00 | 25 | $0.15 (-0.06 -28.57% 09-19) | 25609 | 2906 | 218 | $0.18 | $0.15 | 110.16% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $10.00 | 116 | $2.08 (+0.45 +27.61% 09-19) | 355135 | 35898 | 4891 | $2.09 | $2.03 | 98.44% | | 2026-01-16 | $5.00 | 116 | $4.99 (+0.79 +18.81% 09-19) | 278734 | 47098 | 926 | $5.05 | $4.95 | 101.56% | | 2026-01-16 | $7.50 | 116 | $3.30 (+0.67 +25.48% 09-19) | 196122 | 48029 | 1261 | $3.30 | $3.15 | 98.05% | | 2026-01-16 | $12.50 | 116 | $1.38 (+0.36 +35.29% 09-19) | 148012 | 17750 | 9467 | $1.42 | $1.33 | 101.37% | | 2025-11-21 | $10.00 | 60 | $1.62 (+0.45 +38.46% 09-19) | 104054 | 17721 | 6902 | $1.70 | $1.60 | 109.77% | | 2025-11-21 | $7.50 | 60 | $3.00 (+0.69 +29.87% 09-19) | 97580 | 24032 | 4469 | $2.97 | $2.85 | 108.59% | | 2025-11-21 | $12.50 | 60 | $0.92 (+0.29 +46.03% 09-19) | 88504 | 9126 | 7125 | $0.96 | $0.88 | 110.74% |
| |
| 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 | 25 | $0.28 (-0.06 -17.65% 09-19) | 40621 | 2907 | 2236 | $0.30 | $0.25 | 160.94% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-02-20 | $3.00 | 151 | $0.80 (-0.05 -5.88% 09-19) | 66176 | 8996 | 1049 | $0.80 | $0.70 | 141.41% |
| |
| 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 | 25 | $0.85 (+0.14 +19.72% 09-19) | 15933 | 7275 | 524 | $0.90 | $0.75 | 65.43% | | 2025-10-17 | $85.00 | 25 | $3.30 (+0.60 +22.22% 09-19) | 12051 | 7950 | 1930 | $3.40 | $3.10 | 59.16% | | 2025-10-17 | $90.00 | 25 | $2.02 (+0.27 +15.43% 09-19) | 8001 | 2592 | 718 | $2.15 | $2.00 | 61.55% | | 2025-10-17 | $80.00 | 25 | $5.25 (+0.90 +20.69% 09-19) | 5122 | 2897 | 1027 | $5.40 | $5.10 | 59.13% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $70.00 | 25 | $1.10 (-0.55 -33.33% 09-19) | 5725 | 3035 | 417 | $1.20 | $1.00 | 55.01% | | 2025-10-17 | $75.00 | 25 | $2.40 (-1.06 -30.64% 09-19) | 5029 | 2207 | 563 | $2.55 | $2.35 | 54.69% |
|
| 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 | 25 | $1.23 (-0.57 -31.67% 09-19) | 19205 | 4004 | 1302 | $1.30 | $1.20 | 53.03% | | 2025-10-17 | $160.00 | 25 | $2.39 (-1.11 -31.71% 09-19) | 15203 | 4020 | 2621 | $2.42 | $2.23 | 50.71% | | 2025-10-17 | $145.00 | 25 | $6.85 (-2.15 -23.89% 09-19) | 10374 | 6266 | 427 | $6.70 | $6.50 | 49.33% | | 2025-10-17 | $150.00 | 25 | $4.95 (-1.85 -27.21% 09-19) | 7906 | 2245 | 845 | $4.80 | $4.65 | 49.38% | | 2025-10-17 | $155.00 | 25 | $3.38 (-1.47 -30.31% 09-19) | 6729 | 2544 | 448 | $3.45 | $3.30 | 50.18% | | 2025-10-17 | $165.00 | 25 | $1.73 (-0.79 -31.35% 09-19) | 5480 | 2056 | 215 | $1.73 | $1.60 | 51.12% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $145.00 | 25 | $8.18 (+1.25 +18.04% 09-19) | 9258 | 5732 | 321 | $8.30 | $8.10 | 46.18% | | 2025-10-17 | $130.00 | 25 | $2.20 (+0.17 +8.37% 09-19) | 5936 | 2676 | 634 | $2.32 | $2.12 | 47.00% | | 2025-10-17 | $140.00 | 25 | $5.50 (+0.50 +10.00% 09-19) | 5193 | 2063 | 303 | $5.70 | $5.55 | 46.03% |
|
| 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 | 25 | $1.00 (+0.25 +33.33% 09-19) | 11435 | 5023 | 461 | $1.20 | $1.05 | 55.13% |
|
| 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 | 25 | $2.73 (-0.68 -19.94% 09-19) | 17068 | 12271 | 593 | $2.87 | $2.64 | 60.62% | | 2025-10-17 | $150.00 | 25 | $3.55 (-0.80 -18.39% 09-19) | 9128 | 2848 | 866 | $3.65 | $3.50 | 58.78% | | 2025-10-17 | $140.00 | 25 | $6.10 (-0.82 -11.85% 09-19) | 6773 | 2693 | 878 | $6.25 | $6.05 | 55.40% | | 2025-10-17 | $130.00 | 25 | $10.35 (-0.90 -8.00% 09-19) | 2526 | 7020 | 637 | $11.40 | $10.40 | 55.21% | | 2025-10-17 | $110.00 | 25 | $25.91 (-0.54 -2.04% 09-19) | 2173 | 5950 | 741 | $26.95 | $25.90 | 61.87% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $100.00 | 25 | $0.16 (-0.09 -36.00% 09-19) | 14292 | 2369 | 414 | $0.19 | $0.13 | 56.25% | | 2025-10-17 | $110.00 | 25 | $0.42 (-0.23 -35.38% 09-19) | 12090 | 2969 | 282 | $0.48 | $0.40 | 50.54% | | 2025-10-17 | $120.00 | 25 | $1.59 (-0.43 -21.29% 09-19) | 2851 | 2643 | 415 | $1.73 | $1.36 | 49.39% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-03-20 | $150.00 | 179 | $13.88 (-0.57 -3.94% 09-19) | 112118 | 25377 | 7761 | $14.10 | $13.90 | 51.46% |
| |
| 1年 | | |
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 | 25 | $0.28 (+0.04 +16.67% 09-19) | 19056 | 4241 | 1177 | $0.30 | $0.20 | 44.53% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $20.00 | 116 | $1.70 (+0.19 +12.58% 09-19) | 76943 | 12435 | 1280 | $1.75 | $1.65 | 49.12% |
| |
| 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 | 25 | $0.48 (+0.00 +0.00% 09-18) | 273876 | 12603 | 65024 | $0.50 | $0.33 | 22.85% | | 2025-10-17 | $148.00 | 25 | $1.08 (-0.20 -15.62% 09-19) | 16588 | 13786 | 2623 | $1.25 | $0.90 | 19.43% | | 2025-10-17 | $145.00 | 25 | $0.66 (-0.07 -9.59% 09-19) | 5372 | 6102 | 1836 | $1.06 | $0.49 | 23.66% |
|
| 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 | 25 | $2.33 (-1.32 -36.16% 09-19) | 77391 | 4207 | 3725 | $2.31 | $2.27 | 68.70% | | 2025-10-17 | $185.00 | 25 | $4.30 (-1.95 -31.20% 09-19) | 35933 | 6360 | 2921 | $4.30 | $4.20 | 65.43% | | 2025-10-17 | $190.00 | 25 | $3.45 (-1.70 -33.01% 09-19) | 31728 | 8318 | 1421 | $3.50 | $3.40 | 66.52% | | 2025-10-17 | $170.00 | 25 | $8.10 (-3.27 -28.76% 09-19) | 25067 | 5339 | 1651 | $8.20 | $8.10 | 63.34% | | 2025-10-17 | $165.00 | 25 | $10.05 (-3.60 -26.37% 09-19) | 20248 | 6053 | 2034 | $10.20 | $10.05 | 63.20% | | 2025-10-17 | $150.00 | 25 | $18.24 (-5.06 -21.72% 09-19) | 15248 | 13181 | 1104 | $18.50 | $18.20 | 63.84% | | 2025-10-17 | $175.00 | 25 | $6.60 (-2.70 -29.03% 09-19) | 14325 | 3526 | 740 | $6.60 | $6.50 | 63.82% | | 2025-10-17 | $160.00 | 25 | $12.45 (-4.11 -24.82% 09-19) | 12321 | 3872 | 1157 | $12.50 | $12.35 | 62.94% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $110.00 | 25 | $0.36 (+0.05 +16.13% 09-19) | 79828 | 6447 | 2939 | $0.37 | $0.33 | 77.64% | | 2025-10-17 | $125.00 | 25 | $0.94 (+0.23 +32.39% 09-19) | 61400 | 2344 | 2504 | $0.95 | $0.92 | 68.46% | | 2025-10-17 | $130.00 | 25 | $1.31 (+0.32 +32.32% 09-19) | 57059 | 2704 | 3732 | $1.34 | $1.29 | 66.02% | | 2025-10-17 | $120.00 | 25 | $0.70 (+0.17 +32.08% 09-19) | 21058 | 5665 | 1483 | $0.75 | $0.63 | 71.68% | | 2025-10-17 | $150.00 | 25 | $5.17 (+1.37 +36.05% 09-19) | 18581 | 2749 | 3069 | $5.25 | $5.10 | 60.90% |
|
| 60天 | | |
| 180天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $100.00 | 116 | $1.22 (+0.05 +4.27% 09-19) | 42764 | 11063 | 2811 | $1.38 | $1.20 | 58.03% |
|
| 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 | 25 | $4.10 (-0.54 -11.64% 09-19) | 75485 | 37697 | 1098 | $4.15 | $4.00 | 58.02% | | 2025-10-17 | $550.00 | 25 | $0.63 (-0.17 -21.25% 09-19) | 30580 | 9538 | 281 | $0.66 | $0.57 | 81.62% | | 2025-10-17 | $400.00 | 25 | $5.20 (-0.65 -11.11% 09-19) | 20631 | 6889 | 3237 | $5.25 | $5.05 | 56.90% | | 2025-10-17 | $500.00 | 25 | $0.99 (-0.10 -9.17% 09-19) | 14048 | 5173 | 392 | $1.04 | $0.92 | 73.07% | | 2025-10-10 | $400.00 | 18 | $3.40 (-0.70 -17.07% 09-19) | 11750 | 8022 | 1766 | $3.60 | $3.30 | 57.79% | | 2025-10-17 | $450.00 | 25 | $1.78 (-0.33 -15.64% 09-19) | 10975 | 4025 | 470 | $1.95 | $1.82 | 64.12% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $60.00 | 25 | $0.04 (+0.03 +300.00% 09-19) | 44923 | 3622 | 373 | $0.05 | $0.03 | 219.53% | | 2025-10-17 | $250.00 | 25 | $2.03 (+0.00 +0.00% 09-19) | 10820 | 3712 | 264 | $2.11 | $2.00 | 80.85% | | 2025-10-10 | $240.00 | 18 | $1.60 (+0.12 +8.11% 09-19) | 6139 | 2026 | 886 | $1.61 | $1.42 | 96.83% | | 2025-10-10 | $250.00 | 18 | $1.69 (+0.07 +4.32% 09-19) | 5745 | 2027 | 855 | $1.76 | $1.56 | 89.48% | | 2025-10-10 | $260.00 | 18 | $1.90 (+0.07 +3.83% 09-19) | 5440 | 2090 | 581 | $1.93 | $1.75 | 82.45% | | 2025-10-17 | $300.00 | 25 | $5.25 (+0.40 +8.25% 09-19) | 4777 | 6497 | 696 | $5.45 | $4.95 | 57.74% | | 2025-10-10 | $230.00 | 18 | $1.44 (+0.17 +13.39% 09-19) | 4675 | 2145 | 550 | $1.45 | $1.24 | 103.69% |
|
| 60天 | | |
| 180天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $10.50 | 88 | $0.03 (+0.00 +0.00% 09-16) | 472285 | 14231 | 4006 | $0.03 | $0.02 | 235.94% |
|
| 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 | 25 | $2.75 (-0.05 -1.79% 09-19) | 37689 | 8885 | 1038 | $2.68 | $2.60 | 33.45% | | 2025-10-17 | $85.00 | 25 | $1.00 (-0.10 -9.09% 09-19) | 23098 | 3712 | 719 | $0.99 | $0.93 | 33.01% | | 2025-10-17 | $90.00 | 25 | $0.35 (+0.00 +0.00% 09-19) | 20870 | 3054 | 480 | $0.37 | $0.32 | 35.01% |
| |
| 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 | 25 | $0.30 (-0.04 -11.76% 09-19) | 166117 | 25241 | 1048 | $0.33 | $0.29 | 142.58% | | 2025-10-17 | $20.00 | 25 | $1.11 (-0.01 -0.89% 09-19) | 77312 | 19067 | 7291 | $1.16 | $1.03 | 107.91% | | 2025-10-17 | $40.00 | 25 | $0.18 (-0.01 -5.26% 09-19) | 75239 | 8401 | 699 | $0.19 | $0.16 | 171.48% | | 2025-10-17 | $25.00 | 25 | $0.55 (+0.04 +7.84% 09-19) | 68551 | 14775 | 523 | $0.55 | $0.49 | 126.37% | | 2025-10-17 | $17.50 | 25 | $1.85 (+0.01 +0.54% 09-19) | 32050 | 5441 | 1331 | $1.89 | $1.82 | 102.93% | | 2025-10-17 | $21.00 | 25 | $0.93 (-0.07 -7.00% 09-19) | 22663 | 7547 | 1622 | $1.05 | $0.91 | 115.14% | | 2025-10-17 | $24.00 | 25 | $0.60 (+0.01 +1.69% 09-19) | 20491 | 4079 | 301 | $0.63 | $0.57 | 123.54% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $17.50 | 25 | $1.93 (-0.08 -3.98% 09-19) | 48158 | 13073 | 1277 | $2.01 | $1.92 | 99.71% | | 2025-10-17 | $20.00 | 25 | $3.71 (+0.14 +3.92% 09-19) | 14608 | 5115 | 1147 | $3.80 | $3.65 | 105.66% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $20.00 | 116 | $3.19 (+0.04 +1.27% 09-19) | 90602 | 14752 | 1309 | $3.25 | $3.15 | 105.86% | | 2026-01-16 | $30.00 | 116 | $1.68 (-0.01 -0.59% 09-19) | 90117 | 16263 | 957 | $1.77 | $1.66 | 117.77% | | 2026-01-16 | $55.00 | 116 | $0.77 (+0.09 +13.24% 09-19) | 82926 | 15668 | 1939 | $0.80 | $0.68 | 139.06% |
| |
| 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 | 25 | $4.05 (+1.95 +92.86% 09-19) | 6699 | 7562 | 2119 | $4.30 | $3.75 | 48.87% | | 2025-10-17 | $500.00 | 25 | $0.67 (+0.43 +179.17% 09-19) | 3568 | 3260 | 285 | $0.72 | $0.40 | 48.29% | | 2025-10-17 | $470.00 | 25 | $2.20 (+1.36 +161.90% 09-19) | 1205 | 4472 | 495 | $2.52 | $1.13 | 50.34% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $200.00 | 25 | $0.06 (+0.00 +0.00% 09-18) | 7616 | 3379 | 3013 | $0.50 | $0.10 | 107.62% |
|
| 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 | 25 | $8.80 (-2.76 -23.88% 09-19) | 22609 | 8558 | 3115 | $9.10 | $8.90 | 39.59% | | 2025-10-17 | $300.00 | 25 | $1.89 (-1.10 -36.79% 09-19) | 14531 | 4325 | 430 | $1.95 | $1.85 | 40.17% | | 2025-10-17 | $280.00 | 25 | $5.32 (-2.18 -29.07% 09-19) | 13319 | 7319 | 859 | $5.55 | $5.35 | 39.19% | | 2025-10-17 | $260.00 | 25 | $13.35 (-3.85 -22.38% 09-19) | 7472 | 14505 | 295 | $14.15 | $13.55 | 40.59% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $230.00 | 25 | $1.52 (+0.05 +3.40% 09-19) | 48741 | 7195 | 398 | $1.50 | $1.46 | 42.26% | | 2025-10-17 | $220.00 | 25 | $0.89 (-0.03 -3.26% 09-19) | 37729 | 9450 | 801 | $0.92 | $0.84 | 46.02% | | 2025-10-17 | $240.00 | 25 | $2.74 (+0.22 +8.73% 09-19) | 25678 | 5599 | 902 | $2.66 | $2.58 | 39.66% | | 2025-10-17 | $150.00 | 25 | $0.13 (-0.02 -13.33% 09-19) | 22574 | 3067 | 298 | $0.15 | $0.11 | 87.30% | | 2025-10-17 | $250.00 | 25 | $5.05 (+0.58 +12.98% 09-19) | 16870 | 3715 | 3469 | $4.85 | $4.65 | 38.26% | | 2025-10-17 | $260.00 | 25 | $8.53 (+1.12 +15.11% 09-19) | 8662 | 2907 | 1353 | $8.30 | $8.10 | 37.09% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $310.00 | 88 | $5.60 (-1.40 -20.00% 09-19) | 34150 | 8419 | 2105 | $5.65 | $5.50 | 36.84% | | 2025-12-19 | $270.00 | 88 | $17.50 (-2.70 -13.37% 09-19) | 29711 | 10817 | 1036 | $17.75 | $17.55 | 38.20% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $200.00 | 88 | $2.26 (-0.01 -0.44% 09-19) | 104716 | 14612 | 1290 | $2.30 | $2.23 | 43.75% |
|
| 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 | 25 | $0.35 (-0.10 -22.22% 09-19) | 47634 | 4620 | 2103 | $0.40 | $0.35 | 99.61% | | 2025-10-17 | $7.00 | 25 | $0.20 (+0.00 +0.00% 09-19) | 39396 | 6701 | 505 | $0.20 | $0.15 | 103.52% | | 2025-10-17 | $5.00 | 25 | $0.80 (-0.10 -11.11% 09-19) | 8563 | 2538 | 258 | $0.85 | $0.75 | 98.05% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $5.00 | 25 | $0.40 (+0.03 +8.11% 09-19) | 11296 | 3386 | 324 | $0.45 | $0.35 | 105.47% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $12.00 | 88 | $0.21 (-0.04 -16.00% 09-19) | 227188 | 66400 | 2191 | $0.35 | $0.20 | 130.86% | | 2025-12-19 | $5.00 | 88 | $1.29 (-0.06 -4.44% 09-19) | 192704 | 20963 | 876 | $1.30 | $1.25 | 101.76% | | 2025-12-19 | $6.00 | 88 | $0.90 (-0.10 -10.00% 09-19) | 134773 | 13811 | 1579 | $0.95 | $0.90 | 105.86% |
| |
| 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 | 25 | $8.10 (+1.92 +31.07% 09-19) | 14209 | 3131 | 1906 | $8.10 | $7.95 | 102.98% | | 2025-10-17 | $80.00 | 25 | $4.82 (+1.27 +35.77% 09-19) | 11625 | 3741 | 1054 | $4.80 | $4.65 | 107.03% | | 2025-10-17 | $65.00 | 25 | $10.58 (+2.43 +29.82% 09-19) | 3030 | 8344 | 797 | $10.75 | $9.75 | 98.68% | | 2025-10-17 | $60.00 | 25 | $14.07 (+3.37 +31.50% 09-19) | 2452 | 2960 | 343 | $13.80 | $13.35 | 102.39% | | 2025-10-17 | $50.00 | 25 | $21.85 (+3.55 +19.40% 09-19) | 1592 | 3562 | 202 | $21.80 | $21.05 | 107.13% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $40.00 | 25 | $0.33 (-0.04 -10.81% 09-19) | 17205 | 5260 | 941 | $0.42 | $0.30 | 125.20% | | 2025-10-17 | $50.00 | 25 | $0.91 (-0.40 -30.53% 09-19) | 12199 | 3686 | 686 | $1.06 | $0.94 | 106.69% | | 2025-10-17 | $45.00 | 25 | $0.56 (-0.11 -16.42% 09-19) | 4782 | 2497 | 228 | $0.57 | $0.39 | 109.28% |
|
| 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 | 25 | $0.34 (+0.01 +3.03% 09-19) | 170189 | 7405 | 1689 | $0.34 | $0.33 | 86.33% | | 2025-10-17 | $7.00 | 25 | $0.16 (+0.00 +0.00% 09-19) | 145200 | 10432 | 1752 | $0.18 | $0.16 | 98.05% | | 2025-10-10 | $5.50 | 18 | $0.43 (+0.03 +7.50% 09-19) | 132237 | 3543 | 6038 | $0.43 | $0.40 | 77.73% | | 2025-10-17 | $8.00 | 25 | $0.09 (-0.01 -10.00% 09-19) | 65794 | 3824 | 241 | $0.10 | $0.09 | 107.42% | | 2025-10-10 | $6.50 | 18 | $0.17 (+0.01 +6.25% 09-19) | 42383 | 3046 | 511 | $0.18 | $0.16 | 92.19% | | 2025-10-17 | $5.00 | 25 | $0.74 (+0.05 +7.25% 09-19) | 21195 | 7962 | 2038 | $0.76 | $0.59 | 60.94% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-10 | $5.50 | 18 | $0.42 (-0.10 -19.23% 09-19) | 38036 | 2259 | 662 | $0.44 | $0.42 | 86.72% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $7.00 | 60 | $0.43 (+0.04 +10.26% 09-19) | 328130 | 13674 | 1413 | $0.43 | $0.42 | 97.27% |
| |
| 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 | 25 | $1.65 (-0.09 -5.17% 09-19) | 45968 | 4888 | 2502 | $1.70 | $1.64 | 50.24% | | 2025-10-17 | $65.00 | 25 | $3.42 (+0.04 +1.18% 09-19) | 26119 | 7218 | 1011 | $3.55 | $3.45 | 50.44% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $60.00 | 25 | $1.37 (-0.17 -11.04% 09-19) | 9238 | 4369 | 899 | $1.44 | $1.24 | 49.66% |
|
| 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 | 25 | $0.39 (+0.11 +39.29% 09-19) | 65802 | 5493 | 1406 | $0.39 | $0.36 | 63.48% | | 2025-10-17 | $10.00 | 25 | $1.27 (+0.18 +16.51% 09-19) | 23561 | 4898 | 257 | $1.33 | $1.27 | 63.48% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $10.00 | 25 | $0.29 (-0.04 -12.12% 09-19) | 108322 | 14003 | 1736 | $0.31 | $0.27 | 58.40% | | 2025-10-17 | $9.00 | 25 | $0.11 (-0.01 -8.33% 09-19) | 77472 | 12240 | 288 | $0.12 | $0.08 | 62.11% | | 2025-10-17 | $11.00 | 25 | $0.68 (-0.10 -12.82% 09-19) | 36607 | 2816 | 1408 | $0.73 | $0.69 | 58.01% |
|
| 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 | 25 | $1.80 (+0.75 +71.43% 09-19) | 43229 | 6562 | 3981 | $1.80 | $1.70 | 116.41% | | 2025-10-17 | $13.00 | 25 | $2.20 (+0.74 +50.68% 09-19) | 10799 | 2129 | 1556 | $2.30 | $2.15 | 116.02% | | 2025-10-17 | $12.00 | 25 | $2.78 (+0.93 +50.27% 09-19) | 9923 | 2194 | 1328 | $2.85 | $2.70 | 113.67% | | 2025-10-10 | $12.50 | 18 | $2.35 (+0.85 +56.67% 09-19) | 5483 | 2004 | 1961 | $2.60 | $2.25 | 128.13% |
| |
| 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 | 25 | $0.63 (-0.09 -12.50% 09-19) | 1026384 | 33855 | 14816 | $0.63 | $0.62 | 89.26% | | 2025-10-17 | $17.00 | 25 | $2.17 (-0.23 -9.58% 09-19) | 498529 | 86917 | 5481 | $2.20 | $2.15 | 75.29% | | 2025-10-17 | $20.00 | 25 | $0.98 (-0.13 -11.71% 09-19) | 479044 | 16828 | 6475 | $0.99 | $0.98 | 82.32% | | 2025-10-17 | $18.00 | 25 | $1.65 (-0.18 -9.84% 09-19) | 178056 | 14553 | 1394 | $1.65 | $1.63 | 75.88% | | 2025-10-17 | $19.00 | 25 | $1.27 (-0.12 -8.63% 09-19) | 102559 | 6661 | 4471 | $1.28 | $1.24 | 78.71% | | 2025-10-17 | $24.00 | 25 | $0.42 (-0.08 -16.00% 09-19) | 94589 | 4664 | 2055 | $0.44 | $0.42 | 96.88% | | 2025-10-17 | $25.00 | 25 | $0.37 (-0.06 -13.95% 09-19) | 46073 | 2267 | 1003 | $0.38 | $0.36 | 100.78% | | 2025-10-17 | $21.00 | 25 | $0.78 (-0.10 -11.36% 09-19) | 43473 | 4609 | 1130 | $0.79 | $0.75 | 85.35% | | 2025-10-17 | $16.00 | 25 | $2.86 (-0.24 -7.74% 09-19) | 40831 | 10504 | 4248 | $2.85 | $2.71 | 71.88% | | 2025-10-10 | $21.00 | 18 | $0.57 (-0.16 -21.92% 09-19) | 38792 | 2881 | 982 | $0.59 | $0.56 | 85.94% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $16.00 | 25 | $0.49 (-0.02 -3.92% 09-19) | 69976 | 6209 | 338 | $0.50 | $0.48 | 71.88% | | 2025-10-17 | $12.00 | 25 | $0.09 (+0.00 +0.00% 09-19) | 52095 | 2262 | 519 | $0.09 | $0.08 | 95.70% | | 2025-10-17 | $15.00 | 25 | $0.28 (-0.03 -9.68% 09-19) | 46837 | 5321 | 396 | $0.30 | $0.27 | 74.02% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $20.00 | 116 | $2.77 (-0.18 -6.10% 09-19) | 810054 | 34689 | 5511 | $2.77 | $2.75 | 82.52% | | 2026-01-16 | $50.00 | 116 | $0.48 (-0.05 -9.43% 09-19) | 614553 | 46894 | 1483 | $0.50 | $0.46 | 113.48% | | 2026-01-16 | $30.00 | 116 | $1.11 (-0.12 -9.76% 09-19) | 602797 | 27425 | 1186 | $1.12 | $1.10 | 92.09% | | 2026-01-16 | $35.00 | 116 | $0.84 (-0.06 -6.67% 09-19) | 556438 | 25465 | 825 | $0.84 | $0.82 | 98.05% | | 2026-03-20 | $35.00 | 179 | $1.28 (-0.08 -5.88% 09-19) | 550104 | 24209 | 3009 | $1.28 | $1.25 | 90.72% | | 2025-12-19 | $25.00 | 88 | $1.29 (-0.14 -9.79% 09-19) | 404335 | 28940 | 1661 | $1.32 | $1.29 | 88.67% | | 2026-01-16 | $25.00 | 116 | $1.66 (-0.13 -7.26% 09-19) | 326107 | 14680 | 925 | $1.67 | $1.65 | 86.87% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $8.00 | 116 | $0.21 (+0.00 +0.00% 09-18) | 219723 | 19627 | 1527 | $0.24 | $0.19 | 99.80% |
|
| 1年 | | |
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 | 25 | $0.45 (-0.17 -27.42% 09-19) | 29354 | 2802 | 3412 | $0.50 | $0.40 | 242.19% | | 2025-10-17 | $5.00 | 25 | $0.20 (-0.17 -45.95% 09-19) | 10252 | 2098 | 712 | $0.25 | $0.15 | 264.84% | | 2025-10-17 | $2.00 | 25 | $0.80 (-0.25 -23.81% 09-19) | 6583 | 2954 | 709 | $0.85 | $0.65 | 214.06% |
| |
| 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 | 25 | $0.87 (-0.38 -30.40% 09-19) | 21407 | 5915 | 829 | $0.90 | $0.80 | 91.11% | | 2025-10-17 | $15.00 | 25 | $1.90 (-0.43 -18.45% 09-19) | 15504 | 6687 | 678 | $1.90 | $1.75 | 91.31% |
| |
| 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 | 25 | $2.00 (+0.32 +19.05% 09-19) | 184071 | 32982 | 4272 | $1.95 | $1.89 | 135.64% | | 2025-10-17 | $15.00 | 25 | $1.02 (+0.19 +22.89% 09-19) | 126346 | 20577 | 2011 | $1.03 | $0.98 | 142.58% | | 2025-10-17 | $14.00 | 25 | $1.23 (+0.18 +17.14% 09-19) | 101569 | 12726 | 3252 | $1.28 | $1.23 | 141.21% | | 2025-10-17 | $13.00 | 25 | $1.67 (+0.38 +29.46% 09-19) | 81901 | 12430 | 2863 | $1.58 | $1.52 | 138.48% | | 2025-10-17 | $10.00 | 25 | $2.93 (+0.31 +11.83% 09-19) | 37383 | 18211 | 740 | $3.00 | $2.85 | 126.95% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $15.00 | 116 | $2.79 (+0.31 +12.50% 09-19) | 398888 | 40065 | 5956 | $2.79 | $2.73 | 131.84% | | 2025-12-19 | $15.00 | 88 | $2.40 (+0.27 +12.68% 09-19) | 138584 | 24542 | 1714 | $2.44 | $2.35 | 135.94% | | 2026-01-16 | $10.00 | 116 | $4.45 (+0.55 +14.10% 09-19) | 102160 | 30808 | 4532 | $4.50 | $4.30 | 126.95% | | 2026-01-16 | $12.00 | 116 | $3.65 (+0.47 +14.78% 09-19) | 88249 | 28294 | 874 | $3.70 | $3.50 | 128.37% | | 2026-01-16 | $17.00 | 116 | $2.46 (+0.51 +26.15% 09-19) | 86800 | 14201 | 1131 | $2.38 | $2.28 | 133.20% | | 2025-12-19 | $12.00 | 88 | $3.32 (+0.33 +11.04% 09-19) | 83563 | 31731 | 1426 | $3.35 | $3.15 | 131.54% |
| |
| 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 | 25 | $1.28 (+0.50 +64.10% 09-19) | 181904 | 6250 | 7716 | $1.27 | $1.24 | 126.76% | | 2025-10-17 | $13.00 | 25 | $1.96 (+0.73 +59.35% 09-19) | 130967 | 3390 | 6031 | $1.96 | $1.93 | 121.09% | | 2025-10-17 | $11.00 | 25 | $3.05 (+1.00 +48.78% 09-19) | 114549 | 31030 | 4702 | $3.10 | $3.00 | 117.77% | | 2025-10-17 | $12.00 | 25 | $2.43 (+0.85 +53.80% 09-19) | 101682 | 8375 | 6579 | $2.46 | $2.40 | 118.26% | | 2025-10-17 | $10.00 | 25 | $3.76 (+1.12 +42.42% 09-19) | 17073 | 4578 | 721 | $3.80 | $3.70 | 114.45% | | 2025-10-10 | $10.00 | 18 | $3.55 (+0.96 +37.07% 09-19) | 16013 | 4803 | 458 | $3.70 | $3.60 | 117.38% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $10.00 | 25 | $0.34 (-0.15 -30.61% 09-19) | 44923 | 2299 | 940 | $0.35 | $0.33 | 115.63% | | 2025-10-17 | $9.00 | 25 | $0.19 (-0.07 -26.92% 09-19) | 25958 | 5007 | 450 | $0.19 | $0.13 | 114.45% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $15.00 | 116 | $2.70 (+0.71 +35.68% 09-19) | 833058 | 23831 | 3691 | $2.71 | $2.70 | 108.45% | | 2026-01-16 | $7.00 | 116 | $6.85 (+1.15 +20.18% 09-19) | 154580 | 25236 | 2112 | $6.95 | $6.85 | 112.21% | | 2026-01-16 | $10.00 | 116 | $4.75 (+0.98 +25.99% 09-19) | 153341 | 24995 | 2165 | $4.85 | $4.75 | 106.25% | | 2026-01-16 | $12.00 | 116 | $3.75 (+0.91 +32.04% 09-19) | 109801 | 17384 | 2480 | $3.80 | $3.70 | 105.23% |
| |
| 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 | 25 | $1.25 (-0.16 -11.35% 09-19) | 34575 | 10963 | 241 | $1.29 | $1.20 | 77.39% | | 2025-10-17 | $320.00 | 25 | $34.40 (-1.09 -3.07% 09-19) | 15148 | 27630 | 1359 | $34.55 | $33.95 | 58.93% | | 2025-10-17 | $400.00 | 25 | $6.35 (-0.65 -9.29% 09-19) | 8884 | 7210 | 1479 | $6.55 | $6.20 | 63.35% | | 2025-10-17 | $350.00 | 25 | $18.67 (-1.18 -5.94% 09-19) | 5344 | 5484 | 2689 | $18.80 | $18.15 | 58.73% | | 2025-10-17 | $380.00 | 25 | $9.65 (-1.05 -9.81% 09-19) | 2295 | 2593 | 561 | $10.00 | $9.50 | 61.33% | | 2025-10-17 | $370.00 | 25 | $12.10 (-0.90 -6.92% 09-19) | 2189 | 2589 | 642 | $12.15 | $11.60 | 59.80% | | 2025-10-17 | $360.00 | 25 | $14.97 (-1.01 -6.32% 09-19) | 1941 | 2075 | 803 | $15.15 | $14.55 | 59.22% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $270.00 | 25 | $1.84 (-0.02 -1.08% 09-19) | 13064 | 3203 | 307 | $1.85 | $1.77 | 61.79% | | 2025-10-17 | $300.00 | 25 | $5.40 (-0.19 -3.40% 09-19) | 9306 | 2987 | 847 | $5.50 | $5.35 | 57.03% | | 2025-10-17 | $290.00 | 25 | $3.85 (-0.09 -2.28% 09-19) | 6427 | 3244 | 538 | $3.85 | $3.65 | 58.13% | | 2025-10-17 | $280.00 | 25 | $2.56 (-0.15 -5.54% 09-19) | 4014 | 5308 | 363 | $3.00 | $2.55 | 60.88% | | 2025-10-17 | $260.00 | 25 | $1.30 (-0.02 -1.52% 09-19) | 2928 | 2831 | 209 | $1.41 | $1.08 | 63.89% |
|
| 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 | 25 | $0.97 (-0.11 -10.19% 09-19) | 58922 | 2383 | 4871 | $1.01 | $0.95 | 79.44% | | 2025-10-17 | $85.00 | 25 | $1.14 (-0.15 -11.63% 09-19) | 53447 | 2425 | 5069 | $1.22 | $1.15 | 77.83% | | 2025-10-17 | $70.00 | 25 | $4.35 (-0.20 -4.40% 09-19) | 40385 | 4213 | 1656 | $4.35 | $4.30 | 71.14% | | 2025-10-17 | $80.00 | 25 | $1.79 (-0.09 -4.79% 09-19) | 39091 | 5927 | 1369 | $1.80 | $1.74 | 74.71% | | 2025-10-17 | $75.00 | 25 | $2.74 (-0.24 -8.05% 09-19) | 19972 | 2715 | 1119 | $2.77 | $2.70 | 72.22% | | 2025-10-17 | $90.00 | 25 | $0.83 (-0.08 -8.79% 09-19) | 14756 | 2270 | 292 | $0.85 | $0.80 | 81.25% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $60.00 | 25 | $1.84 (-0.03 -1.60% 09-19) | 12002 | 2798 | 344 | $1.88 | $1.80 | 69.17% |
|
| 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 | 25 | $4.10 (-0.75 -15.46% 09-19) | 18477 | 4871 | 816 | $4.15 | $4.05 | 30.57% | | 2025-10-17 | $180.00 | 25 | $1.38 (-0.39 -22.03% 09-19) | 18252 | 2504 | 2838 | $1.47 | $1.33 | 31.02% | | 2025-10-17 | $175.00 | 25 | $2.40 (-0.55 -18.64% 09-19) | 14582 | 3117 | 539 | $2.46 | $2.38 | 30.31% | | 2025-10-17 | $165.00 | 25 | $6.55 (-1.09 -14.27% 09-19) | 8402 | 3891 | 253 | $6.65 | $6.50 | 31.54% | | 2025-10-17 | $185.00 | 25 | $0.85 (-0.20 -19.05% 09-19) | 7729 | 2198 | 383 | $0.82 | $0.71 | 31.34% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $150.00 | 25 | $0.85 (+0.07 +8.97% 09-19) | 8044 | 3446 | 247 | $0.93 | $0.79 | 34.28% |
|
| 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 | 25 | $0.23 (-0.05 -17.86% 09-19) | 197573 | 18390 | 586 | $0.24 | $0.22 | 40.19% | | 2025-10-17 | $42.50 | 25 | $0.52 (-0.15 -22.39% 09-19) | 122003 | 16647 | 3323 | $0.52 | $0.47 | 37.06% | | 2025-10-17 | $50.00 | 25 | $0.07 (-0.02 -22.22% 09-19) | 118670 | 7363 | 235 | $0.08 | $0.07 | 48.63% | | 2025-10-17 | $40.00 | 25 | $1.18 (-0.32 -21.33% 09-19) | 86797 | 11463 | 3767 | $1.21 | $1.15 | 35.45% | | 2025-10-17 | $47.50 | 25 | $0.13 (-0.02 -13.33% 09-19) | 63995 | 7758 | 332 | $0.13 | $0.10 | 44.34% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $37.50 | 25 | $0.67 (+0.13 +24.07% 09-19) | 76701 | 25240 | 1236 | $0.69 | $0.59 | 34.03% | | 2025-10-17 | $35.00 | 25 | $0.21 (+0.03 +16.67% 09-19) | 23958 | 6560 | 269 | $0.25 | $0.17 | 37.99% | | 2025-10-17 | $40.00 | 25 | $1.74 (+0.24 +16.00% 09-19) | 16306 | 10012 | 601 | $1.78 | $1.58 | 32.86% |
|
| 60天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-31 | $42.00 | 39 | $1.47 (-0.18 -10.91% 09-19) | 56538 | 11592 | 2649 | $1.50 | $1.41 | 48.34% |
| |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $45.00 | 116 | $1.68 (-0.21 -11.11% 09-19) | 119481 | 12373 | 1111 | $1.72 | $1.66 | 41.19% | | 2026-01-16 | $40.40 | 116 | $3.23 (-0.27 -7.71% 09-19) | 97099 | 15729 | 1549 | $3.25 | $3.15 | 41.75% | | 2025-11-21 | $42.50 | 60 | $1.68 (-0.17 -9.19% 09-19) | 74837 | 11034 | 1042 | $1.70 | $1.64 | 45.09% |
| |
| 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 | 25 | $0.10 (-0.02 -16.67% 09-19) | 26205 | 3995 | 534 | $0.15 | $0.10 | 167.19% | | 2025-10-17 | $1.50 | 25 | $0.25 (+0.01 +4.17% 09-19) | 19386 | 3642 | 5640 | $0.30 | $0.05 | 107.81% |
| |
| 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 | 25 | $0.08 (-0.08 -50.00% 09-19) | 19536 | 2946 | 412 | $0.15 | $0.10 | 35.16% | | 2025-10-17 | $140.00 | 25 | $2.00 (-0.50 -20.00% 09-19) | 10461 | 2295 | 2155 | $2.10 | $1.90 | 31.79% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $125.00 | 25 | $1.75 (+0.18 +11.46% 09-19) | 9987 | 2208 | 2050 | $1.80 | $1.60 | 34.74% |
|
| 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 | 25 | $0.91 (+0.04 +4.60% 09-19) | 338189 | 11356 | 9627 | $0.91 | $0.89 | 96.29% | | 2025-10-17 | $18.00 | 25 | $0.44 (+0.02 +4.76% 09-19) | 282006 | 4683 | 10079 | $0.45 | $0.43 | 109.96% | | 2025-10-17 | $12.00 | 25 | $2.20 (+0.12 +5.77% 09-19) | 133007 | 20243 | 825 | $2.21 | $2.17 | 87.50% | | 2025-10-17 | $13.00 | 25 | $1.64 (+0.05 +3.14% 09-19) | 70070 | 7938 | 1603 | $1.64 | $1.60 | 89.26% | | 2025-10-17 | $14.00 | 25 | $1.21 (+0.07 +6.14% 09-19) | 53304 | 4725 | 2544 | $1.23 | $1.18 | 92.77% | | 2025-10-17 | $11.00 | 25 | $2.92 (+0.19 +6.96% 09-19) | 35083 | 6305 | 305 | $2.94 | $2.89 | 87.70% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $20.00 | 60 | $0.67 (+0.02 +3.08% 09-19) | 514375 | 56243 | 3615 | $0.69 | $0.65 | 101.95% | | 2026-01-16 | $20.00 | 116 | $1.21 (+0.04 +3.42% 09-19) | 469633 | 41753 | 3621 | $1.24 | $1.19 | 94.68% | | 2026-01-16 | $25.00 | 116 | $0.79 (+0.13 +19.70% 09-19) | 437210 | 33422 | 946 | $0.79 | $0.75 | 100.98% | | 2026-01-16 | $15.00 | 116 | $2.20 (+0.11 +5.26% 09-19) | 401608 | 35721 | 3068 | $2.23 | $2.18 | 88.53% | | 2026-01-16 | $37.00 | 116 | $0.38 (+0.05 +15.15% 09-19) | 297133 | 27115 | 1028 | $0.41 | $0.36 | 114.84% | | 2026-01-16 | $10.00 | 116 | $4.50 (+0.10 +2.27% 09-19) | 227772 | 20498 | 1308 | $4.55 | $4.50 | 86.28% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $9.00 | 60 | $0.19 (-0.04 -17.39% 09-19) | 136325 | 12272 | 5216 | $0.24 | $0.19 | 83.98% |
|
| 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 | 25 | $5.49 (+0.89 +19.35% 09-19) | 8000 | 3771 | 784 | $5.55 | $5.35 | 40.49% | | 2025-10-17 | $145.00 | 25 | $3.48 (+0.43 +14.10% 09-19) | 7619 | 2054 | 317 | $3.50 | $3.40 | 39.62% | | 2025-10-17 | $160.00 | 25 | $0.79 (+0.21 +36.21% 09-19) | 5348 | 2160 | 526 | $0.94 | $0.76 | 42.90% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $105.00 | 25 | $0.25 (+0.01 +4.17% 09-19) | 8024 | 8895 | 200 | $0.36 | $0.02 | 53.81% |
|
| 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 | 25 | $0.73 (+0.14 +23.73% 09-19) | 47444 | 4208 | 2941 | $0.73 | $0.67 | 78.52% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $15.00 | 116 | $0.65 (+0.06 +10.17% 09-19) | 150849 | 11006 | 1277 | $0.67 | $0.63 | 89.16% |
| |
| 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 | 25 | $0.35 (+0.05 +16.67% 09-19) | 1609404 | 66794 | 17357 | $0.36 | $0.35 | 112.50% | | 2025-10-17 | $2.50 | 25 | $0.18 (+0.03 +20.00% 09-19) | 1384874 | 54469 | 16224 | $0.19 | $0.18 | 126.56% | | 2025-10-17 | $3.00 | 25 | $0.11 (+0.04 +57.14% 09-19) | 160313 | 3289 | 5461 | $0.11 | $0.09 | 135.94% | | 2025-10-17 | $1.50 | 25 | $0.71 (+0.09 +14.52% 09-19) | 43244 | 4356 | 1222 | $0.72 | $0.68 | 101.56% | | 2025-10-10 | $2.00 | 18 | $0.33 (+0.05 +17.86% 09-19) | 28324 | 2910 | 776 | $0.35 | $0.31 | 117.19% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $2.00 | 25 | $0.19 (-0.03 -13.64% 09-19) | 120459 | 10032 | 2584 | $0.21 | $0.18 | 121.88% | | 2025-10-17 | $1.50 | 25 | $0.04 (+0.00 +0.00% 09-19) | 72309 | 3059 | 755 | $0.04 | $0.03 | 118.75% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $2.00 | 88 | $0.55 (+0.08 +17.02% 09-19) | 1596593 | 86907 | 3554 | $0.55 | $0.53 | 108.59% | | 2026-01-16 | $1.50 | 116 | $0.84 (+0.07 +9.09% 09-19) | 963449 | 72912 | 3419 | $0.86 | $0.82 | 101.56% | | 2026-01-16 | $2.00 | 116 | $0.60 (+0.08 +15.38% 09-19) | 667915 | 29260 | 3354 | $0.60 | $0.58 | 105.86% | | 2026-01-16 | $5.00 | 116 | $0.13 (+0.04 +44.44% 09-19) | 563261 | 34015 | 1755 | $0.13 | $0.10 | 119.53% | | 2026-01-16 | $3.00 | 116 | $0.30 (+0.04 +15.38% 09-19) | 535397 | 22021 | 5282 | $0.32 | $0.30 | 111.33% | | 2026-01-16 | $2.50 | 116 | $0.44 (+0.07 +18.92% 09-19) | 296166 | 16925 | 2660 | $0.44 | $0.41 | 109.38% | | 2026-01-16 | $7.50 | 116 | $0.07 (+0.01 +16.67% 09-19) | 290108 | 12903 | 1106 | $0.07 | $0.05 | 132.03% |
| |
| 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 | 25 | $1.76 (-0.42 -19.27% 09-19) | 215978 | 23626 | 8387 | $1.81 | $1.76 | 69.14% | | 2025-10-17 | $22.00 | 25 | $1.07 (-0.18 -14.40% 09-19) | 182334 | 30307 | 2640 | $1.07 | $1.02 | 73.24% | | 2025-10-17 | $23.00 | 25 | $0.85 (-0.14 -14.14% 09-19) | 58184 | 7470 | 2617 | $0.85 | $0.79 | 76.37% | | 2025-10-17 | $25.00 | 25 | $0.68 (+0.03 +4.62% 09-19) | 43590 | 15488 | 835 | $0.64 | $0.53 | 86.04% | | 2025-10-17 | $21.00 | 25 | $1.44 (-0.20 -12.20% 09-19) | 35973 | 15427 | 1097 | $1.41 | $1.27 | 69.92% | | 2025-10-17 | $26.00 | 25 | $0.42 (-0.08 -16.00% 09-19) | 31067 | 6297 | 408 | $0.48 | $0.42 | 86.91% | | 2025-10-17 | $17.00 | 25 | $3.55 (-0.89 -20.05% 09-19) | 19998 | 16760 | 245 | $3.80 | $3.55 | 57.62% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $20.00 | 25 | $1.54 (+0.40 +35.09% 09-19) | 128554 | 12145 | 5814 | $1.48 | $1.43 | 77.44% | | 2025-10-17 | $15.00 | 25 | $0.12 (+0.04 +50.00% 09-19) | 51125 | 6196 | 266 | $0.12 | $0.09 | 76.37% | | 2025-10-17 | $16.00 | 25 | $0.23 (+0.11 +91.67% 09-19) | 42734 | 3451 | 963 | $0.21 | $0.18 | 74.61% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $24.20 | 116 | $1.93 (-0.19 -8.96% 09-19) | 1113035 | 120463 | 939 | $1.99 | $1.93 | 69.63% | | 2025-12-19 | $20.00 | 88 | $2.95 (-0.33 -10.06% 09-19) | 36180 | 15408 | 1039 | $3.05 | $2.82 | 66.89% |
| |
| 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 | 25 | $0.62 (+0.17 +37.78% 09-19) | 12705 | 4877 | 814 | $0.70 | $0.55 | 135.16% |
| |
| 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 | 25 | $4.47 (+3.36 +302.70% 09-19) | 154833 | 7491 | 10061 | $4.55 | $4.50 | 114.84% | | 2025-10-17 | $45.00 | 25 | $6.50 (+4.66 +253.26% 09-19) | 28979 | 4592 | 6726 | $6.65 | $6.45 | 113.35% | | 2025-10-17 | $40.00 | 25 | $9.10 (+5.85 +180.00% 09-19) | 8729 | 9986 | 2080 | $9.45 | $8.95 | 109.38% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $40.00 | 25 | $2.52 (-2.63 -51.07% 09-19) | 11672 | 7210 | 2246 | $2.69 | $2.38 | 111.96% | | 2025-10-17 | $32.00 | 25 | $0.60 (-0.90 -60.00% 09-19) | 9748 | 2701 | 2324 | $0.79 | $0.55 | 115.72% | | 2025-10-17 | $45.00 | 25 | $5.00 (-2.10 -29.58% 09-19) | 2970 | 2469 | 682 | $5.00 | $4.60 | 113.77% |
|
| 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 | 25 | $37.72 (+6.12 +19.37% 09-19) | 663 | 2139 | 1369 | $37.10 | $34.70 | 52.56% |
| |
| 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 | 25 | $0.66 (-0.86 -56.58% 09-19) | 23171 | 2735 | 814 | $0.67 | $0.62 | 27.71% | | 2025-10-10 | $90.00 | 18 | $1.15 (+0.00 +0.00% 09-18) | 10524 | 2224 | 400 | $0.48 | $0.40 | 28.52% |
| |
| 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 | 25 | $0.29 (-0.11 -27.50% 09-19) | 386719 | 21122 | 13046 | $0.32 | $0.29 | 70.12% | | 2025-10-17 | $18.00 | 25 | $0.73 (-0.11 -13.10% 09-19) | 177363 | 16166 | 673 | $0.74 | $0.72 | 69.63% | | 2025-10-17 | $17.00 | 25 | $1.21 (+0.01 +0.83% 09-19) | 146265 | 20047 | 1856 | $1.12 | $1.08 | 70.31% | | 2025-10-17 | $15.00 | 25 | $2.19 (-0.11 -4.78% 09-19) | 103029 | 6272 | 7615 | $2.19 | $2.13 | 68.75% | | 2025-10-17 | $19.00 | 25 | $0.51 (-0.07 -12.07% 09-19) | 52190 | 8624 | 1523 | $0.50 | $0.44 | 69.34% | | 2025-10-10 | $20.00 | 18 | $0.17 (-0.03 -15.00% 09-19) | 22556 | 2003 | 1075 | $0.19 | $0.14 | 66.80% | | 2025-10-17 | $14.00 | 25 | $2.93 (-0.12 -3.93% 09-19) | 20502 | 18387 | 321 | $2.94 | $2.67 | 59.77% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $14.00 | 25 | $0.26 (-0.03 -10.34% 09-19) | 170539 | 21908 | 356 | $0.28 | $0.25 | 67.58% | | 2025-10-10 | $14.00 | 18 | $0.25 (+0.00 +0.00% 09-17) | 105142 | 4016 | 4287 | $0.18 | $0.15 | 66.80% | | 2025-10-17 | $15.00 | 25 | $0.51 (-0.05 -8.93% 09-19) | 62852 | 5165 | 1378 | $0.53 | $0.50 | 66.99% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $15.00 | 88 | $3.25 (-0.15 -4.41% 09-19) | 431600 | 88353 | 1009 | $3.30 | $3.20 | 75.59% | | 2025-12-19 | $22.00 | 88 | $0.91 (+0.01 +1.11% 09-19) | 238250 | 68344 | 3763 | $0.89 | $0.74 | 71.19% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $12.00 | 88 | $0.58 (+0.00 +0.00% 09-18) | 121253 | 28910 | 818 | $0.64 | $0.52 | 76.76% | | 2025-12-19 | $15.00 | 88 | $1.43 (+0.00 +0.00% 09-18) | 26916 | 8728 | 1006 | $1.68 | $1.50 | 74.22% | | 2025-11-21 | $12.00 | 60 | $0.45 (+0.00 +0.00% 09-17) | 22935 | 9487 | 1039 | $0.44 | $0.25 | 76.47% |
|
| 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 | 25 | $1.05 (+0.08 +8.25% 09-19) | 207004 | 9549 | 1822 | $1.05 | $1.04 | 59.52% | | 2025-10-17 | $55.00 | 25 | $0.49 (+0.05 +11.36% 09-19) | 190649 | 16083 | 1278 | $0.50 | $0.48 | 65.14% | | 2025-10-17 | $60.00 | 25 | $0.26 (+0.03 +13.04% 09-19) | 100074 | 17131 | 1236 | $0.27 | $0.22 | 70.12% | | 2025-10-17 | $57.50 | 25 | $0.35 (+0.04 +12.90% 09-19) | 55321 | 9242 | 781 | $0.36 | $0.31 | 67.29% | | 2025-10-17 | $52.50 | 25 | $0.71 (+0.08 +12.70% 09-19) | 26537 | 5499 | 297 | $0.73 | $0.67 | 62.06% | | 2025-10-17 | $80.00 | 25 | $0.08 (+0.03 +60.00% 09-19) | 26373 | 4409 | 371 | $0.08 | $0.03 | 93.75% | | 2025-10-17 | $45.00 | 25 | $2.48 (+0.22 +9.73% 09-19) | 24051 | 2113 | 1156 | $2.49 | $2.44 | 56.13% | | 2025-10-17 | $47.50 | 25 | $1.60 (+0.15 +10.34% 09-19) | 16238 | 2473 | 796 | $1.64 | $1.57 | 57.57% | | 2025-10-17 | $65.00 | 25 | $0.15 (+0.02 +15.38% 09-19) | 15019 | 6516 | 855 | $0.23 | $0.07 | 76.56% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $40.00 | 25 | $0.84 (-0.09 -9.68% 09-19) | 77092 | 3867 | 2748 | $0.83 | $0.80 | 52.93% | | 2025-10-17 | $45.00 | 25 | $2.83 (-0.32 -10.16% 09-19) | 24187 | 4183 | 626 | $2.85 | $2.79 | 52.49% | | 2025-10-17 | $42.50 | 25 | $1.60 (-0.21 -11.60% 09-19) | 15250 | 2886 | 506 | $1.64 | $1.57 | 52.30% | | 2025-10-17 | $50.00 | 25 | $6.40 (-0.42 -6.16% 09-19) | 13234 | 4372 | 206 | $6.45 | $6.35 | 54.98% |
|
| 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 | 25 | $2.72 (+0.25 +10.12% 09-19) | 58086 | 6672 | 3779 | $2.80 | $2.73 | 84.96% | | 2025-10-17 | $70.00 | 25 | $1.81 (+0.18 +11.04% 09-19) | 30339 | 6735 | 2748 | $1.88 | $1.76 | 87.84% | | 2025-10-17 | $60.00 | 25 | $4.32 (+0.52 +13.68% 09-19) | 16381 | 5461 | 2574 | $4.40 | $4.20 | 83.40% | | 2025-10-17 | $75.00 | 25 | $1.20 (+0.16 +15.38% 09-19) | 14999 | 3236 | 1613 | $1.30 | $1.17 | 91.26% | | 2025-10-17 | $80.00 | 25 | $0.87 (+0.11 +14.47% 09-19) | 12196 | 2642 | 610 | $0.87 | $0.78 | 93.55% | | 2025-10-17 | $55.00 | 25 | $6.59 (+0.80 +13.82% 09-19) | 10747 | 4809 | 1931 | $6.65 | $6.40 | 81.69% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $40.00 | 25 | $0.35 (-0.11 -23.91% 09-19) | 107118 | 24124 | 373 | $0.38 | $0.32 | 90.63% | | 2025-10-17 | $50.00 | 25 | $1.81 (-0.55 -23.31% 09-19) | 64414 | 8640 | 4579 | $1.85 | $1.77 | 81.10% | | 2025-10-17 | $45.00 | 25 | $0.80 (-0.28 -25.93% 09-19) | 30472 | 5399 | 1604 | $0.85 | $0.77 | 84.33% | | 2025-10-17 | $46.00 | 25 | $0.96 (-0.32 -25.00% 09-19) | 26552 | 4294 | 815 | $0.99 | $0.93 | 83.55% | | 2025-10-17 | $42.00 | 25 | $0.48 (-0.13 -21.31% 09-19) | 16833 | 2431 | 401 | $0.51 | $0.46 | 87.50% | | 2025-10-17 | $44.00 | 25 | $0.67 (-0.33 -33.00% 09-19) | 16408 | 2156 | 248 | $0.71 | $0.67 | 85.50% | | 2025-10-17 | $47.00 | 25 | $1.15 (-0.35 -23.33% 09-19) | 11283 | 2078 | 399 | $1.17 | $1.10 | 82.91% | | 2025-10-17 | $55.00 | 25 | $3.65 (-0.84 -18.71% 09-19) | 9058 | 2092 | 1174 | $3.70 | $3.55 | 80.35% |
|
| 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 | 25 | $28.40 (+21.70 +323.88% 09-19) | 550 | 2044 | 1021 | $29.00 | $26.60 | 139.91% | | 2025-10-17 | $90.00 | 25 | $48.75 (+28.90 +145.59% 09-19) | 535 | 2264 | 338 | $49.45 | $47.75 | 145.07% | | 2025-10-17 | $105.00 | 25 | $37.80 (+26.25 +227.27% 09-19) | 448 | 2375 | 367 | $37.85 | $35.70 | 137.35% |
| |
| 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 | 116 | $12.80 (-0.34 -2.59% 09-19) | 5427 | 9551 | 1169 | $12.70 | $11.50 | 32.40% |
| |
| 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 | 25 | $1.76 (+0.63 +55.75% 09-19) | 715139 | 20327 | 11721 | $1.76 | $1.75 | 61.72% | | 2025-10-17 | $29.00 | 25 | $2.23 (+0.75 +50.68% 09-19) | 296673 | 16911 | 5467 | $2.23 | $2.21 | 61.62% | | 2025-10-17 | $28.00 | 25 | $2.81 (+0.90 +47.12% 09-19) | 198455 | 22282 | 4626 | $2.82 | $2.78 | 62.70% | | 2025-10-17 | $40.00 | 25 | $0.12 (+0.04 +50.00% 09-19) | 185989 | 6412 | 2566 | $0.13 | $0.12 | 67.19% | | 2025-10-17 | $27.00 | 25 | $3.46 (+1.00 +40.65% 09-19) | 182871 | 24497 | 5176 | $3.50 | $3.45 | 64.40% | | 2025-10-17 | $32.00 | 25 | $1.05 (+0.39 +59.09% 09-19) | 133109 | 12190 | 2382 | $1.07 | $1.04 | 62.01% | | 2025-10-17 | $36.00 | 25 | $0.36 (+0.14 +63.64% 09-19) | 80716 | 6254 | 779 | $0.37 | $0.35 | 64.16% | | 2025-10-17 | $35.00 | 25 | $0.48 (+0.19 +65.52% 09-19) | 78946 | 4180 | 1592 | $0.48 | $0.46 | 63.38% | | 2025-10-10 | $28.00 | 18 | $2.53 (+0.86 +51.50% 09-19) | 58085 | 3940 | 4120 | $2.56 | $2.50 | 62.16% | | 2025-10-17 | $26.00 | 25 | $4.20 (+1.11 +35.92% 09-19) | 53971 | 7117 | 1576 | $4.25 | $4.20 | 66.50% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $25.00 | 25 | $0.45 (-0.17 -27.42% 09-19) | 530349 | 15976 | 8306 | $0.44 | $0.43 | 64.26% | | 2025-10-17 | $18.00 | 25 | $0.08 (-0.01 -11.11% 09-19) | 302165 | 13534 | 2833 | $0.08 | $0.07 | 97.66% | | 2025-10-17 | $20.00 | 25 | $0.13 (+0.00 +0.00% 09-19) | 298764 | 37117 | 1165 | $0.14 | $0.11 | 87.89% | | 2025-10-17 | $26.00 | 25 | $0.61 (-0.29 -32.22% 09-19) | 291193 | 7753 | 9157 | $0.62 | $0.60 | 62.01% | | 2025-10-17 | $24.00 | 25 | $0.31 (-0.11 -26.19% 09-19) | 258114 | 13290 | 1679 | $0.32 | $0.31 | 67.38% | | 2025-10-17 | $17.00 | 25 | $0.06 (+0.00 +0.00% 09-19) | 207849 | 12564 | 554 | $0.07 | $0.06 | 105.08% | | 2025-10-17 | $27.00 | 25 | $0.86 (-0.40 -31.75% 09-19) | 171894 | 3660 | 8254 | $0.88 | $0.85 | 60.64% | | 2025-10-17 | $22.00 | 25 | $0.17 (-0.04 -19.05% 09-19) | 167886 | 8328 | 3626 | $0.19 | $0.17 | 75.59% | | 2025-10-17 | $23.00 | 25 | $0.23 (-0.07 -23.33% 09-19) | 147425 | 7782 | 877 | $0.24 | $0.23 | 71.09% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $25.00 | 116 | $6.87 (+1.11 +19.27% 09-19) | 562985 | 50949 | 2719 | $6.90 | $6.85 | 69.24% | | 2026-01-16 | $35.00 | 116 | $2.51 (+0.58 +30.05% 09-19) | 443444 | 18863 | 3246 | $2.53 | $2.51 | 65.75% | | 2026-01-16 | $20.00 | 116 | $10.50 (+1.24 +13.39% 09-19) | 331944 | 55875 | 1490 | $10.60 | $10.50 | 76.03% | | 2025-11-21 | $30.00 | 60 | $3.20 (+0.81 +33.89% 09-19) | 303142 | 36400 | 5001 | $3.20 | $3.15 | 70.02% | | 2026-01-16 | $30.00 | 116 | $4.25 (+0.88 +26.11% 09-19) | 270251 | 22643 | 4587 | $4.25 | $4.20 | 66.55% | | 2026-01-16 | $40.00 | 116 | $1.54 (+0.40 +35.09% 09-19) | 261547 | 14128 | 3830 | $1.55 | $1.52 | 66.53% | | 2026-01-16 | $27.00 | 116 | $5.65 (+1.01 +21.77% 09-19) | 176909 | 28689 | 2765 | $5.75 | $5.65 | 68.02% |
| |
| 1年 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-06-18 | $30.00 | 269 | $6.60 (+0.93 +16.40% 09-19) | 180325 | 21831 | 1879 | $6.65 | $6.55 | 67.85% |
| |
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 | 25 | $4.00 (+0.01 +0.25% 09-19) | 23887 | 3868 | 2096 | $4.35 | $4.25 | 50.87% | | 2025-10-17 | $115.00 | 25 | $2.66 (+0.14 +5.56% 09-19) | 9649 | 5901 | 228 | $2.74 | $2.55 | 50.20% |
| |
| 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 | 25 | $0.40 (+0.01 +2.56% 09-19) | 128074 | 20036 | 2391 | $0.40 | $0.35 | 92.38% | | 2025-10-17 | $20.00 | 25 | $1.31 (-0.13 -9.03% 09-19) | 81526 | 8484 | 3352 | $1.35 | $1.30 | 85.06% | | 2025-10-17 | $22.00 | 25 | $0.75 (-0.10 -11.76% 09-19) | 74584 | 3164 | 5037 | $0.80 | $0.75 | 86.82% | | 2025-10-17 | $21.00 | 25 | $1.05 (-0.03 -2.78% 09-19) | 32851 | 4692 | 805 | $1.05 | $1.00 | 86.33% | | 2025-10-17 | $18.00 | 25 | $2.25 (-0.05 -2.17% 09-19) | 16412 | 4954 | 456 | $2.30 | $2.20 | 86.04% | | 2025-10-17 | $19.00 | 25 | $1.77 (-0.10 -5.35% 09-19) | 10874 | 2480 | 646 | $1.80 | $1.70 | 85.84% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $15.00 | 25 | $0.33 (+0.01 +3.13% 09-19) | 80643 | 15494 | 272 | $0.35 | $0.30 | 85.94% | | 2025-10-17 | $16.00 | 25 | $0.50 (-0.04 -7.41% 09-19) | 30298 | 5005 | 452 | $0.55 | $0.50 | 83.98% | | 2025-10-17 | $17.00 | 25 | $0.81 (-0.01 -1.22% 09-19) | 24333 | 3630 | 530 | $0.85 | $0.80 | 83.40% |
|
| 60天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-24 | $18.50 | 32 | $2.25 (-0.08 -3.43% 09-19) | 91480 | 11622 | 2759 | $2.25 | $2.20 | 87.11% |
| |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $20.00 | 116 | $3.36 (-0.01 -0.30% 09-19) | 93001 | 15216 | 1211 | $3.40 | $3.30 | 87.89% |
| |
| 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 | 25 | $0.25 (-0.25 -50.00% 09-19) | 92773 | 10598 | 3410 | $0.30 | $0.25 | 160.16% | | 2025-10-17 | $4.00 | 25 | $0.55 (-0.25 -31.25% 09-19) | 29019 | 3977 | 783 | $0.55 | $0.50 | 157.81% | | 2025-10-17 | $4.50 | 25 | $0.39 (-0.26 -40.00% 09-19) | 21569 | 3390 | 396 | $0.40 | $0.35 | 157.81% | | 2025-10-17 | $7.50 | 25 | $0.13 (-0.04 -23.53% 09-19) | 15193 | 2460 | 248 | $0.15 | $0.10 | 197.66% | | 2025-10-17 | $2.50 | 25 | $1.30 (-0.38 -22.62% 09-19) | 12811 | 4042 | 281 | $1.35 | $1.25 | 135.94% | | 2025-10-17 | $3.50 | 25 | $0.70 (-0.40 -36.36% 09-19) | 12290 | 3494 | 434 | $0.75 | $0.65 | 150.00% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-03-20 | $5.00 | 179 | $0.92 (-0.24 -20.69% 09-19) | 278173 | 18300 | 2823 | $0.95 | $0.90 | 125.39% | | 2025-12-19 | $5.00 | 88 | $0.67 (-0.23 -25.56% 09-19) | 109146 | 10882 | 1623 | $0.70 | $0.65 | 143.95% |
| |
| 1年 | | |
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 | 25 | $0.78 (-0.06 -7.14% 09-19) | 83937 | 9367 | 782 | $0.79 | $0.76 | 87.21% | | 2025-10-17 | $18.00 | 25 | $1.33 (-0.09 -6.34% 09-19) | 77907 | 6771 | 1550 | $1.36 | $1.33 | 83.59% | | 2025-10-17 | $17.00 | 25 | $1.80 (-0.04 -2.17% 09-19) | 60179 | 8287 | 747 | $1.80 | $1.76 | 82.81% | | 2025-10-17 | $19.00 | 25 | $1.07 (-0.08 -6.96% 09-19) | 58329 | 6431 | 577 | $1.03 | $1.00 | 85.06% | | 2025-10-17 | $21.00 | 25 | $0.71 (+0.04 +5.97% 09-19) | 50161 | 7875 | 208 | $0.62 | $0.58 | 89.65% | | 2025-10-17 | $30.00 | 25 | $0.13 (+0.00 +0.00% 09-19) | 45557 | 2971 | 1330 | $0.13 | $0.10 | 114.06% | | 2025-10-17 | $15.00 | 25 | $3.05 (+0.00 +0.00% 09-19) | 40398 | 11534 | 828 | $3.05 | $2.96 | 83.59% | | 2025-10-17 | $16.00 | 25 | $2.34 (-0.10 -4.10% 09-19) | 19021 | 3943 | 484 | $2.39 | $2.32 | 83.98% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $15.00 | 25 | $0.51 (-0.02 -3.77% 09-19) | 89253 | 8356 | 244 | $0.52 | $0.50 | 80.37% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-03-20 | $20.00 | 179 | $3.03 (-0.09 -2.88% 09-19) | 442613 | 49296 | 886 | $3.05 | $2.96 | 80.18% | | 2026-01-16 | $35.00 | 116 | $0.55 (-0.01 -1.79% 09-19) | 380659 | 67095 | 6938 | $0.57 | $0.46 | 90.92% | | 2026-01-16 | $22.00 | 116 | $1.83 (-0.01 -0.54% 09-19) | 295622 | 24684 | 5171 | $1.83 | $1.78 | 82.37% | | 2026-01-16 | $25.00 | 116 | $1.33 (-0.10 -6.99% 09-19) | 249930 | 19700 | 6486 | $1.34 | $1.29 | 84.96% | | 2026-01-16 | $30.00 | 116 | $0.75 (-0.11 -12.79% 09-19) | 226736 | 45118 | 1179 | $0.88 | $0.76 | 88.87% |
| |
| 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 | 25 | $1.50 (-0.16 -9.64% 09-19) | 45253 | 4140 | 7923 | $1.59 | $1.45 | 84.77% | | 2025-10-17 | $30.00 | 25 | $1.00 (-0.06 -5.66% 09-19) | 8925 | 2833 | 571 | $1.07 | $0.94 | 90.43% | | 2025-10-17 | $25.00 | 25 | $2.44 (-0.29 -10.62% 09-19) | 2786 | 2254 | 427 | $2.69 | $2.35 | 84.86% |
| |
| 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 | 25 | $8.29 (-0.38 -4.38% 09-19) | 38549 | 12897 | 3284 | $8.35 | $8.20 | 116.16% | | 2025-10-17 | $105.00 | 25 | $1.57 (-0.19 -10.80% 09-19) | 19301 | 5849 | 1905 | $1.63 | $1.48 | 154.00% | | 2025-10-17 | $70.00 | 25 | $5.36 (-0.34 -5.96% 09-19) | 17031 | 10453 | 4279 | $5.70 | $5.35 | 130.52% | | 2025-10-17 | $65.00 | 25 | $6.70 (-0.30 -4.29% 09-19) | 12496 | 6253 | 3747 | $6.90 | $6.55 | 123.95% | | 2025-10-17 | $80.00 | 25 | $3.55 (-0.30 -7.79% 09-19) | 6139 | 6276 | 1345 | $3.95 | $3.50 | 139.16% | | 2025-10-17 | $100.00 | 25 | $1.80 (-0.20 -10.00% 09-19) | 5815 | 2652 | 442 | $1.83 | $1.65 | 149.32% | | 2025-10-17 | $85.00 | 25 | $2.83 (-0.37 -11.56% 09-19) | 5813 | 2564 | 396 | $3.10 | $2.93 | 141.36% | | 2025-10-17 | $55.00 | 25 | $10.55 (-0.33 -3.03% 09-19) | 4493 | 4923 | 1164 | $10.80 | $10.30 | 110.79% | | 2025-10-17 | $75.00 | 25 | $4.29 (-0.36 -7.74% 09-19) | 3937 | 3041 | 1003 | $4.60 | $4.20 | 133.20% | | 2025-10-17 | $45.00 | 25 | $17.33 (+0.73 +4.40% 09-19) | 2803 | 2090 | 2348 | $17.50 | $16.70 | 96.68% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $40.00 | 25 | $0.75 (-0.05 -6.25% 09-19) | 63436 | 6971 | 10606 | $0.82 | $0.68 | 121.44% | | 2025-10-17 | $50.00 | 25 | $2.95 (-0.42 -12.46% 09-19) | 19369 | 3529 | 978 | $3.00 | $2.92 | 121.02% | | 2025-10-17 | $45.00 | 25 | $1.48 (-0.29 -16.38% 09-19) | 11755 | 3754 | 1582 | $1.67 | $1.49 | 120.41% | | 2025-10-17 | $55.00 | 25 | $5.05 (-0.67 -11.71% 09-19) | 9208 | 4975 | 1946 | $5.20 | $4.90 | 124.27% | | 2025-10-17 | $60.00 | 25 | $7.36 (-0.99 -11.86% 09-19) | 3875 | 4120 | 504 | $8.00 | $7.60 | 128.76% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $65.00 | 116 | $16.60 (+0.03 +0.18% 09-19) | 97771 | 15322 | 2493 | $16.70 | $16.60 | 131.84% | | 2025-11-21 | $65.00 | 60 | $11.75 (-0.20 -1.67% 09-19) | 70334 | 18578 | 12013 | $11.85 | $11.65 | 131.91% | | 2025-11-21 | $60.00 | 60 | $13.30 (-0.30 -2.21% 09-19) | 26840 | 15267 | 5604 | $13.50 | $13.15 | 128.54% | | 2026-01-16 | $55.00 | 116 | $19.80 (+0.08 +0.41% 09-19) | 9619 | 16077 | 910 | $20.60 | $19.50 | 129.75% |
| |
| 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 | 25 | $0.99 (-0.76 -43.43% 09-19) | 41394 | 16813 | 2256 | $1.10 | $0.95 | 17.97% | | 2025-10-17 | $93.00 | 25 | $0.38 (-0.30 -44.12% 09-19) | 21060 | 16944 | 2667 | $0.57 | $0.25 | 21.22% | | 2025-10-17 | $95.00 | 25 | $0.18 (-0.17 -48.57% 09-19) | 11385 | 7625 | 1449 | $0.33 | $0.05 | 22.19% | | 2025-10-17 | $92.00 | 25 | $0.49 (-0.48 -49.48% 09-19) | 10644 | 7815 | 1669 | $0.72 | $0.40 | 20.39% | | 2025-10-17 | $91.00 | 25 | $0.76 (-0.54 -41.54% 09-19) | 4309 | 3948 | 278 | $0.86 | $0.55 | 18.90% | | 2025-10-17 | $89.00 | 25 | $1.50 (-0.75 -33.33% 09-19) | 3864 | 6059 | 881 | $1.86 | $1.24 | 21.70% | | 2025-10-17 | $87.00 | 25 | $2.60 (-1.01 -27.98% 09-19) | 432 | 2765 | 1594 | $4.80 | $0.31 | 41.97% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $84.00 | 25 | $0.70 (+0.15 +27.27% 09-19) | 28129 | 35162 | 1808 | $0.92 | $0.51 | 27.49% | | 2025-10-17 | $85.00 | 25 | $0.85 (+0.21 +32.81% 09-19) | 12416 | 10122 | 1693 | $0.97 | $0.64 | 24.63% | | 2025-10-17 | $83.00 | 25 | $0.58 (+0.15 +34.88% 09-19) | 6012 | 5942 | 1662 | $0.84 | $0.36 | 29.76% | | 2025-10-17 | $89.00 | 25 | $2.39 (+0.64 +36.57% 09-19) | 3375 | 3800 | 1409 | $2.75 | $2.13 | 26.00% | | 2025-10-17 | $88.00 | 25 | $1.86 (+0.49 +35.77% 09-19) | 2874 | 5450 | 1525 | $2.14 | $1.21 | 24.98% | | 2025-10-17 | $87.00 | 25 | $1.45 (+0.36 +33.03% 09-19) | 2307 | 3432 | 606 | $1.87 | $1.25 | 26.88% |
|
| 60天 | | |
| 180天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $80.00 | 116 | $1.57 (+0.29 +22.66% 09-19) | 75869 | 29367 | 2286 | $1.59 | $1.34 | 24.44% |
|
| 1年 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-06-18 | $75.00 | 269 | $2.19 (+0.00 +0.00% 09-15) | 10574 | 36961 | 1520 | $4.15 | $1.00 | 33.66% | | 2026-06-18 | $80.00 | 269 | $3.15 (+0.00 +0.00% 09-16) | 4140 | 17939 | 2500 | $4.95 | $1.00 | 29.61% |
|
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 | 25 | $0.69 (+0.24 +53.33% 09-19) | 22154 | 2584 | 2374 | $0.75 | $0.65 | 135.94% |
| |
| 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 | 25 | $0.92 (+0.12 +15.00% 09-19) | 34463 | 11393 | 533 | $0.94 | $0.84 | 57.62% |
| |
| 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 | 25 | $3.30 (-0.97 -22.72% 09-19) | 7975 | 2232 | 1436 | $3.40 | $3.20 | 74.71% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $45.00 | 25 | $0.45 (+0.05 +12.50% 09-19) | 8383 | 2157 | 393 | $0.50 | $0.40 | 67.48% |
|
| 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 | 25 | $0.98 (-0.37 -27.41% 09-19) | 99083 | 5636 | 1831 | $0.99 | $0.97 | 33.91% | | 2025-10-17 | $90.00 | 25 | $2.34 (-0.77 -24.76% 09-19) | 73373 | 5059 | 4121 | $2.39 | $2.34 | 33.52% | | 2025-10-17 | $100.00 | 25 | $0.44 (-0.15 -25.42% 09-19) | 44051 | 6187 | 495 | $0.46 | $0.42 | 36.72% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $85.00 | 25 | $1.58 (+0.23 +17.04% 09-19) | 40769 | 5857 | 402 | $1.60 | $1.56 | 30.88% | | 2025-10-17 | $80.00 | 25 | $0.54 (+0.09 +20.00% 09-19) | 16866 | 2216 | 496 | $0.54 | $0.49 | 33.01% | | 2025-10-17 | $90.00 | 25 | $3.84 (+0.54 +16.36% 09-19) | 14537 | 5945 | 775 | $4.00 | $3.85 | 30.76% |
|
| 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 | 25 | $0.84 (+0.04 +5.00% 09-19) | 20152 | 4937 | 1051 | $0.90 | $0.80 | 104.69% | | 2025-10-17 | $9.00 | 25 | $0.55 (+0.02 +3.77% 09-19) | 6466 | 3460 | 457 | $0.60 | $0.40 | 104.10% |
| |
| 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 | 25 | $0.14 (-0.05 -26.32% 09-19) | 24561 | 3811 | 472 | $0.15 | $0.10 | 126.56% |
| |
| 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 | 25 | $17.04 (+7.64 +81.28% 09-19) | 1153 | 2241 | 210 | $17.40 | $16.70 | 51.25% |
| |
| 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 | 25 | $1.47 (-0.27 -15.52% 09-19) | 12047 | 3274 | 490 | $1.60 | $1.50 | 38.99% |
| |
| 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 | 25 | $1.63 (-0.40 -19.70% 09-19) | 5670 | 9441 | 1381 | $2.16 | $1.50 | 34.77% | | 2025-10-17 | $65.00 | 25 | $2.10 (-0.40 -16.00% 09-19) | 5277 | 11436 | 452 | $2.44 | $1.74 | 32.06% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $60.00 | 25 | $0.41 (+0.01 +2.50% 09-19) | 33797 | 11396 | 427 | $0.50 | $0.40 | 32.67% | | 2025-10-17 | $57.00 | 25 | $0.17 (-0.03 -15.00% 09-19) | 13987 | 11148 | 2016 | $0.43 | $0.10 | 43.07% | | 2025-10-17 | $65.00 | 25 | $1.84 (+0.23 +14.29% 09-19) | 5795 | 7166 | 4298 | $2.45 | $1.57 | 37.01% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $66.00 | 60 | $2.68 (-0.47 -14.92% 09-19) | 10269 | 12601 | 6280 | $3.20 | $2.34 | 32.62% | | 2025-12-31 | $68.00 | 100 | $2.28 (+0.00 +0.00% 09-15) | 9328 | 10048 | 5003 | $3.10 | $2.26 | 30.62% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $62.00 | 88 | $2.00 (+0.00 +0.00% 09-18) | 15172 | 11794 | 1506 | $2.42 | $1.97 | 30.66% |
|
| 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 | 116 | $0.45 (+0.00 +0.00% 09-18) | 126175 | 16696 | 26505 | $0.60 | $0.45 | 20.12% |
|
| 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 | 25 | $0.30 (+0.16 +114.29% 09-19) | 787344 | 11024 | 17771 | $0.30 | $0.29 | 89.06% | | 2025-10-17 | $4.00 | 25 | $0.14 (+0.09 +180.00% 09-19) | 331959 | 4843 | 7409 | $0.14 | $0.13 | 126.56% | | 2025-10-17 | $3.50 | 25 | $0.18 (+0.10 +125.00% 09-19) | 263616 | 6260 | 8615 | $0.19 | $0.17 | 107.03% | | 2025-10-17 | $6.00 | 25 | $0.07 (+0.04 +133.33% 09-19) | 250590 | 6073 | 4557 | $0.08 | $0.07 | 181.25% | | 2025-10-10 | $3.00 | 18 | $0.26 (+0.16 +160.00% 09-19) | 201289 | 3693 | 7044 | $0.27 | $0.25 | 91.02% | | 2025-10-17 | $5.00 | 25 | $0.09 (+0.06 +200.00% 09-19) | 125179 | 3933 | 1891 | $0.10 | $0.09 | 157.81% | | 2025-10-17 | $2.50 | 25 | $0.57 (+0.18 +46.15% 09-19) | 53859 | 2917 | 2597 | $0.61 | $0.57 | 87.50% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $2.50 | 25 | $0.06 (+0.01 +20.00% 09-19) | 26236 | 2038 | 251 | $0.07 | $0.05 | 77.34% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $22.00 | 116 | $0.06 (+0.02 +50.00% 09-19) | 2854226 | 86373 | 4102 | $0.06 | $0.05 | 171.88% | | 2026-01-16 | $20.00 | 116 | $0.07 (+0.02 +40.00% 09-19) | 2379907 | 110203 | 1198 | $0.08 | $0.06 | 171.88% | | 2026-01-16 | $3.00 | 116 | $0.58 (+0.18 +45.00% 09-19) | 616008 | 21455 | 13099 | $0.58 | $0.56 | 83.59% | | 2026-01-16 | $12.00 | 116 | $0.10 (+0.03 +42.86% 09-19) | 320442 | 24376 | 910 | $0.11 | $0.07 | 145.31% | | 2026-01-16 | $4.00 | 116 | $0.33 (+0.10 +43.48% 09-19) | 234580 | 21360 | 896 | $0.36 | $0.31 | 92.97% | | 2026-01-16 | $5.00 | 116 | $0.25 (+0.10 +66.67% 09-19) | 199472 | 20674 | 1823 | $0.27 | $0.21 | 103.52% |
| |
| 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 | 25 | $0.54 (+0.12 +28.57% 09-19) | 73376 | 4477 | 1226 | $0.54 | $0.52 | 41.55% | | 2025-10-17 | $270.00 | 25 | $1.94 (+0.21 +12.14% 09-19) | 28323 | 9619 | 733 | $1.99 | $1.88 | 33.08% | | 2025-10-17 | $290.00 | 25 | $0.70 (+0.15 +27.27% 09-19) | 18269 | 3075 | 1814 | $0.76 | $0.65 | 38.40% | | 2025-10-17 | $280.00 | 25 | $1.10 (+0.14 +14.58% 09-19) | 15838 | 4804 | 430 | $1.15 | $1.05 | 35.35% | | 2025-10-17 | $260.00 | 25 | $3.70 (+0.45 +13.85% 09-19) | 13269 | 5574 | 1592 | $3.85 | $3.65 | 32.17% | | 2025-10-17 | $250.00 | 25 | $7.15 (+0.75 +11.72% 09-19) | 9478 | 3480 | 1352 | $7.30 | $7.10 | 32.18% | | 2025-10-17 | $320.00 | 25 | $0.38 (+0.10 +35.71% 09-19) | 4937 | 2088 | 798 | $0.42 | $0.19 | 50.00% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $230.00 | 25 | $2.22 (-0.66 -22.92% 09-19) | 12531 | 5552 | 843 | $2.24 | $2.07 | 31.18% | | 2025-10-17 | $220.00 | 25 | $1.02 (-0.33 -24.44% 09-19) | 9315 | 3178 | 235 | $1.05 | $0.94 | 33.77% | | 2025-10-17 | $240.00 | 25 | $4.75 (-1.07 -18.38% 09-19) | 8546 | 3863 | 298 | $4.85 | $4.70 | 29.88% |
|
| 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 | 25 | $0.12 (+0.01 +9.09% 09-19) | 86148 | 12283 | 2120 | $0.16 | $0.11 | 56.64% | | 2025-10-17 | $5.00 | 25 | $0.33 (+0.03 +10.00% 09-19) | 43858 | 10550 | 491 | $0.33 | $0.26 | 53.52% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $4.50 | 25 | $0.11 (+0.01 +10.00% 09-19) | 94029 | 8724 | 291 | $0.11 | $0.09 | 55.47% |
|
| 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 | 25 | $0.07 (-0.04 -36.36% 09-19) | 207286 | 16321 | 1889 | $0.10 | $0.08 | 27.74% | | 2025-10-17 | $32.50 | 25 | $0.42 (-0.12 -22.22% 09-19) | 76061 | 11725 | 408 | $0.46 | $0.42 | 24.12% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $30.00 | 25 | $0.41 (+0.00 +0.00% 09-19) | 156591 | 18884 | 7566 | $0.42 | $0.36 | 30.66% | | 2025-10-17 | $27.50 | 25 | $0.08 (-0.03 -27.27% 09-19) | 64720 | 4631 | 789 | $0.09 | $0.07 | 34.96% | | 2025-10-10 | $29.00 | 18 | $0.17 (+0.00 +0.00% 09-18) | 32650 | 3291 | 3254 | $0.20 | $0.11 | 35.65% | | 2025-10-17 | $35.00 | 25 | $3.73 (-0.22 -5.57% 09-19) | 9603 | 2994 | 226 | $3.80 | $3.70 | 42.29% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $35.00 | 116 | $0.75 (-0.01 -1.32% 09-19) | 140003 | 10348 | 944 | $0.76 | $0.72 | 26.86% |
| |
| 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 | 25 | $7.10 (+2.85 +67.06% 09-19) | 46747 | 22349 | 1107 | $7.20 | $7.05 | 40.14% | | 2025-10-17 | $80.00 | 25 | $0.66 (+0.44 +200.00% 09-19) | 45264 | 5108 | 2984 | $0.64 | $0.57 | 36.99% | | 2025-10-17 | $75.00 | 25 | $1.72 (+1.03 +149.28% 09-19) | 36154 | 5733 | 1675 | $1.76 | $1.69 | 36.16% | | 2025-10-17 | $70.00 | 25 | $4.14 (+2.08 +100.97% 09-19) | 30864 | 11041 | 2323 | $4.20 | $4.05 | 37.13% | | 2025-10-17 | $69.00 | 25 | $4.90 (+2.38 +94.44% 09-19) | 23145 | 6028 | 2707 | $4.90 | $4.75 | 38.06% | | 2025-10-17 | $72.00 | 25 | $2.98 (+1.64 +122.39% 09-19) | 16921 | 3293 | 1973 | $3.05 | $2.92 | 36.62% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $67.00 | 25 | $0.73 (-0.92 -55.76% 09-19) | 114025 | 12079 | 2968 | $0.77 | $0.73 | 34.74% | | 2025-10-17 | $68.00 | 25 | $0.97 (-1.14 -54.03% 09-19) | 103469 | 6330 | 6156 | $1.00 | $0.95 | 34.47% | | 2025-10-17 | $64.00 | 25 | $0.32 (-0.44 -57.89% 09-19) | 87467 | 6683 | 2134 | $0.34 | $0.31 | 36.18% | | 2025-10-17 | $66.00 | 25 | $0.56 (-0.72 -56.25% 09-19) | 76526 | 5654 | 3043 | $0.60 | $0.56 | 35.35% | | 2025-10-17 | $63.00 | 25 | $0.24 (-0.33 -57.89% 09-19) | 54491 | 9034 | 799 | $0.28 | $0.23 | 37.60% | | 2025-10-17 | $65.00 | 25 | $0.43 (-0.54 -55.67% 09-19) | 48767 | 6325 | 2166 | $0.48 | $0.42 | 36.38% | | 2025-10-17 | $60.00 | 25 | $0.12 (-0.11 -47.83% 09-19) | 42190 | 4804 | 352 | $0.13 | $0.10 | 40.33% | | 2025-10-17 | $69.00 | 25 | $1.15 (-1.71 -59.79% 09-19) | 36429 | 3424 | 2696 | $1.29 | $1.22 | 34.40% | | 2025-10-17 | $62.00 | 25 | $0.18 (-0.27 -60.00% 09-19) | 35582 | 3461 | 550 | $0.20 | $0.17 | 37.79% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-03-20 | $70.00 | 179 | $8.70 (+2.30 +35.94% 09-19) | 192515 | 12725 | 1436 | $8.70 | $8.65 | 37.42% | | 2025-12-19 | $75.00 | 88 | $4.25 (+1.82 +74.90% 09-19) | 57669 | 16549 | 904 | $4.30 | $4.15 | 37.87% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $60.00 | 60 | $0.46 (-0.34 -42.50% 09-19) | 238959 | 8508 | 6199 | $0.48 | $0.46 | 35.99% |
|
| 1年 | | |
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 | 25 | $2.41 (+0.49 +25.52% 09-19) | 171559 | 10199 | 12785 | $2.45 | $2.39 | 85.74% | | 2025-10-17 | $150.00 | 25 | $3.75 (+0.80 +27.12% 09-19) | 128026 | 8348 | 7396 | $3.75 | $3.70 | 84.01% | | 2025-10-17 | $130.00 | 25 | $8.90 (+1.55 +21.09% 09-19) | 102729 | 27221 | 4477 | $9.00 | $8.90 | 82.15% | | 2025-10-17 | $140.00 | 25 | $5.83 (+1.16 +24.84% 09-19) | 62678 | 15952 | 7490 | $5.90 | $5.75 | 83.03% | | 2025-10-17 | $145.00 | 25 | $4.65 (+0.95 +25.68% 09-19) | 38584 | 16927 | 1565 | $4.75 | $4.60 | 83.59% | | 2025-10-17 | $135.00 | 25 | $7.10 (+1.25 +21.37% 09-19) | 35102 | 28148 | 3482 | $7.35 | $7.05 | 82.28% | | 2025-10-17 | $120.00 | 25 | $13.50 (+2.10 +18.42% 09-19) | 16675 | 14415 | 2398 | $13.65 | $13.30 | 82.02% | | 2025-10-17 | $115.00 | 25 | $17.10 (+2.97 +21.02% 09-19) | 15111 | 32015 | 527 | $16.70 | $16.05 | 82.69% | | 2025-10-17 | $125.00 | 25 | $11.05 (+1.95 +21.43% 09-19) | 9350 | 5202 | 3247 | $11.20 | $10.80 | 81.84% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $80.00 | 25 | $0.50 (-0.09 -15.25% 09-19) | 29455 | 16839 | 1199 | $0.61 | $0.42 | 97.80% | | 2025-10-17 | $70.00 | 25 | $0.25 (-0.05 -16.67% 09-19) | 28474 | 13924 | 541 | $0.35 | $0.20 | 109.67% | | 2025-10-17 | $100.00 | 25 | $2.26 (-0.57 -20.14% 09-19) | 24852 | 5463 | 1209 | $2.34 | $2.25 | 84.81% | | 2025-10-17 | $95.00 | 25 | $1.56 (-0.34 -17.89% 09-19) | 22885 | 10500 | 404 | $1.63 | $1.49 | 86.72% | | 2025-10-17 | $90.00 | 25 | $1.05 (-0.29 -21.64% 09-19) | 13474 | 3997 | 212 | $1.10 | $1.01 | 89.36% | | 2025-10-17 | $115.00 | 25 | $6.15 (-1.20 -16.33% 09-19) | 7420 | 2574 | 1653 | $6.30 | $6.05 | 79.88% | | 2025-10-17 | $120.00 | 25 | $8.28 (-1.57 -15.94% 09-19) | 7292 | 4057 | 970 | $8.40 | $8.15 | 79.42% |
|
| 60天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-31 | $130.00 | 39 | $11.40 (+1.80 +18.75% 09-19) | 6479 | 12879 | 411 | $11.60 | $10.90 | 80.46% |
| |
| 180天 | | |
| 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 | 25 | $0.75 (+0.00 +0.00% 09-19) | 113781 | 15852 | 2959 | $0.75 | $0.70 | 57.23% |
| |
| 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 | 25 | $3.65 (-0.50 -12.05% 09-19) | 16191 | 3684 | 2122 | $3.70 | $3.55 | 41.25% | | 2025-10-17 | $200.00 | 25 | $0.95 (-0.20 -17.39% 09-19) | 11366 | 2790 | 428 | $0.97 | $0.88 | 45.51% | | 2025-10-17 | $170.00 | 25 | $7.25 (-0.65 -8.23% 09-19) | 7684 | 3587 | 768 | $7.35 | $7.15 | 40.93% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $140.00 | 25 | $0.40 (-0.12 -23.08% 09-19) | 28408 | 6106 | 224 | $0.45 | $0.39 | 44.53% | | 2025-10-17 | $150.00 | 25 | $1.22 (-0.13 -9.63% 09-19) | 27551 | 2933 | 711 | $1.18 | $1.14 | 40.65% | | 2025-10-17 | $160.00 | 25 | $3.10 (-0.30 -8.82% 09-19) | 15544 | 4120 | 677 | $3.15 | $3.05 | 38.75% | | 2025-10-17 | $145.00 | 25 | $0.74 (-0.07 -8.64% 09-19) | 15270 | 2361 | 297 | $0.72 | $0.67 | 42.36% | | 2025-10-17 | $155.00 | 25 | $2.01 (-0.16 -7.37% 09-19) | 14402 | 2257 | 473 | $1.95 | $1.89 | 39.48% | | 2025-10-17 | $165.00 | 25 | $4.81 (-0.35 -6.78% 09-19) | 8157 | 2291 | 300 | $4.85 | $4.75 | 38.12% | | 2025-10-17 | $170.00 | 25 | $7.15 (-0.20 -2.72% 09-19) | 6779 | 3140 | 204 | $7.20 | $7.05 | 38.06% |
|
| 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 | 25 | $0.29 (+0.00 +0.00% 09-19) | 347057 | 79699 | 549 | $0.33 | $0.27 | 16.09% | | 2025-10-17 | $55.00 | 25 | $0.65 (+0.07 +12.07% 09-19) | 132343 | 47896 | 270 | $0.68 | $0.58 | 17.04% | | 2025-10-17 | $54.00 | 25 | $1.14 (+0.06 +5.56% 09-19) | 37123 | 13254 | 1214 | $1.15 | $1.03 | 17.38% | | 2025-10-17 | $53.00 | 25 | $1.76 (+0.02 +1.15% 09-19) | 14345 | 16326 | 381 | $1.89 | $1.54 | 19.92% | | 2025-10-17 | $52.00 | 25 | $2.59 (+0.06 +2.37% 09-19) | 9007 | 5656 | 1179 | $2.71 | $2.44 | 22.27% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $50.00 | 25 | $0.14 (-0.04 -22.22% 09-19) | 984459 | 64786 | 362 | $0.16 | $0.15 | 23.54% | | 2025-10-17 | $52.00 | 25 | $0.30 (-0.09 -23.08% 09-19) | 381464 | 125196 | 6289 | $0.36 | $0.26 | 19.97% | | 2025-10-17 | $51.00 | 25 | $0.20 (-0.03 -13.04% 09-19) | 324097 | 36878 | 2715 | $0.23 | $0.20 | 21.49% | | 2025-10-17 | $53.00 | 25 | $0.50 (-0.08 -13.79% 09-19) | 83275 | 26066 | 1915 | $0.56 | $0.46 | 18.41% | | 2025-10-17 | $54.00 | 25 | $0.83 (-0.11 -11.70% 09-19) | 56244 | 5077 | 12287 | $0.96 | $0.79 | 18.41% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-12-19 | $55.00 | 88 | $1.59 (+0.08 +5.30% 09-19) | 248706 | 97748 | 5798 | $1.65 | $1.44 | 18.51% |
| |
| 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 | 25 | $0.40 (-0.02 -4.76% 09-19) | 17148 | 2445 | 422 | $0.40 | $0.35 | 42.38% |
| |
| 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 | 25 | $0.30 (+0.00 +0.00% 09-19) | 156483 | 27036 | 1826 | $0.35 | $0.30 | 132.03% | | 2025-10-17 | $7.50 | 25 | $0.63 (+0.00 +0.00% 09-19) | 145198 | 24016 | 2153 | $0.65 | $0.60 | 125.78% | | 2025-10-17 | $5.00 | 25 | $1.96 (+0.21 +12.00% 09-19) | 45883 | 16264 | 240 | $1.95 | $1.85 | 118.36% | | 2025-10-17 | $10.00 | 25 | $0.20 (-0.02 -9.09% 09-19) | 21158 | 7282 | 204 | $0.25 | $0.15 | 132.81% | | 2025-10-17 | $6.00 | 25 | $1.25 (+0.05 +4.17% 09-19) | 19550 | 5498 | 716 | $1.30 | $1.20 | 122.66% | | 2025-10-17 | $5.50 | 25 | $1.58 (+0.13 +8.97% 09-19) | 8203 | 2399 | 261 | $1.60 | $1.50 | 121.09% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $5.00 | 25 | $0.20 (-0.03 -13.04% 09-19) | 7109 | 2068 | 231 | $0.25 | $0.15 | 123.44% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $7.50 | 116 | $1.65 (+0.04 +2.48% 09-19) | 397237 | 35751 | 2277 | $1.70 | $1.65 | 129.59% | | 2025-12-19 | $7.50 | 88 | $1.50 (+0.10 +7.14% 09-19) | 53901 | 10305 | 955 | $1.55 | $1.45 | 134.96% |
| |
| 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 | 25 | $3.45 (+2.25 +187.50% 09-19) | 35771 | 5155 | 3412 | $3.45 | $3.35 | 44.14% | | 2025-10-17 | $28.00 | 25 | $5.15 (+2.64 +105.18% 09-19) | 22726 | 3286 | 2163 | $5.25 | $5.15 | 51.95% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $29.00 | 25 | $0.16 (-0.45 -73.77% 09-19) | 42933 | 2688 | 688 | $0.17 | $0.15 | 38.48% | | 2025-10-17 | $28.00 | 25 | $0.10 (-0.25 -71.43% 09-19) | 40283 | 3095 | 400 | $0.11 | $0.09 | 41.41% | | 2025-10-17 | $27.00 | 25 | $0.09 (-0.09 -50.00% 09-19) | 13921 | 3889 | 322 | $0.13 | $0.04 | 50.39% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $35.00 | 116 | $2.08 (+1.20 +136.36% 09-19) | 925558 | 65132 | 38170 | $2.13 | $2.08 | 39.38% | | 2026-01-16 | $20.00 | 116 | $13.22 (+3.02 +29.61% 09-19) | 338867 | 77943 | 11302 | $13.35 | $13.20 | 60.55% | | 2026-01-16 | $30.00 | 116 | $4.55 (+2.03 +80.56% 09-19) | 318322 | 58843 | 36620 | $4.70 | $4.55 | 41.68% | | 2026-01-16 | $25.00 | 116 | $8.53 (+2.78 +48.35% 09-19) | 220851 | 76507 | 22896 | $8.65 | $8.40 | 48.78% | | 2025-12-19 | $30.00 | 88 | $4.34 (+2.14 +97.27% 09-19) | 68564 | 9160 | 5703 | $4.35 | $4.25 | 41.50% | | 2026-03-20 | $27.00 | 179 | $7.36 (+2.66 +56.60% 09-19) | 68524 | 8005 | 3512 | $7.35 | $7.25 | 42.87% | | 2026-03-20 | $20.00 | 179 | $13.40 (+2.84 +26.89% 09-19) | 64983 | 10972 | 5447 | $13.50 | $13.35 | 54.30% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $25.00 | 116 | $0.30 (-0.19 -38.78% 09-19) | 1155192 | 36251 | 31770 | $0.30 | $0.28 | 38.28% |
|
| 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 | 25 | $2.75 (+2.08 +310.45% 09-19) | 172929 | 2883 | 25939 | $2.80 | $2.70 | 136.33% | | 2025-10-17 | $20.00 | 25 | $4.87 (+3.29 +208.23% 09-19) | 56718 | 8472 | 5282 | $4.90 | $4.80 | 125.59% | | 2025-10-17 | $18.00 | 25 | $6.14 (+3.89 +172.89% 09-19) | 18380 | 5493 | 3160 | $6.30 | $6.10 | 126.95% | | 2025-10-17 | $19.00 | 25 | $5.60 (+3.70 +194.74% 09-19) | 10080 | 2042 | 709 | $5.50 | $5.40 | 123.73% | | 2025-10-17 | $15.00 | 25 | $8.60 (+4.70 +120.51% 09-19) | 8891 | 3933 | 982 | $8.70 | $8.50 | 129.30% | | 2025-10-17 | $17.00 | 25 | $6.88 (+4.15 +152.01% 09-19) | 7761 | 3025 | 1032 | $7.00 | $6.80 | 123.93% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $15.00 | 25 | $0.35 (-0.32 -47.76% 09-19) | 29010 | 4694 | 2547 | $0.35 | $0.25 | 125.98% | | 2025-10-17 | $13.00 | 25 | $0.19 (-0.08 -29.63% 09-19) | 6510 | 2686 | 1267 | $0.40 | $0.15 | 154.88% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $20.00 | 116 | $7.00 (+3.50 +100.00% 09-19) | 29394 | 8488 | 1985 | $7.10 | $6.90 | 107.86% |
| |
| 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 | 25 | $0.95 (+0.46 +93.88% 09-19) | 6341 | 5554 | 881 | $1.00 | $0.65 | 70.31% |
| |
| 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 | 25 | $0.45 (-0.08 -15.09% 09-19) | 144628 | 2279 | 11420 | $0.50 | $0.45 | 46.39% |
| |
| 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 | 25 | $4.11 (+1.85 +81.86% 09-19) | 10353 | 2577 | 1262 | $4.25 | $4.10 | 37.84% | | 2025-10-17 | $75.00 | 25 | $7.65 (+2.65 +53.00% 09-19) | 2991 | 6294 | 978 | $8.00 | $7.15 | 43.70% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $70.00 | 25 | $0.22 (-0.18 -45.00% 09-19) | 37956 | 3112 | 293 | $0.22 | $0.20 | 37.60% | | 2025-10-17 | $72.50 | 25 | $0.42 (-0.36 -46.15% 09-19) | 9626 | 3965 | 226 | $0.49 | $0.36 | 38.09% | | 2025-10-17 | $75.00 | 25 | $0.77 (-0.65 -45.77% 09-19) | 7729 | 2890 | 749 | $0.83 | $0.66 | 36.48% |
|
| 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 | 25 | $14.90 (+7.80 +109.86% 09-19) | 7028 | 4762 | 2076 | $15.00 | $14.60 | 104.30% | | 2025-10-17 | $45.00 | 25 | $6.20 (+4.92 +384.38% 09-19) | 4320 | 2601 | 1416 | $6.50 | $6.10 | 113.92% | | 2025-10-17 | $40.00 | 25 | $8.90 (+6.10 +217.86% 09-19) | 1096 | 2358 | 885 | $10.00 | $8.80 | 122.46% |
| |
| 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 | 25 | $0.88 (+0.67 +319.05% 09-19) | 67973 | 3664 | 4256 | $0.90 | $0.85 | 50.88% | | 2025-10-17 | $16.00 | 25 | $1.44 (+1.07 +289.19% 09-19) | 9482 | 2693 | 336 | $1.45 | $1.35 | 50.00% | | 2025-10-17 | $15.00 | 25 | $2.07 (+1.33 +179.73% 09-19) | 9359 | 3958 | 443 | $2.20 | $2.05 | 51.27% |
| |
| 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 | 25 | $0.18 (-0.14 -43.75% 09-19) | 68806 | 11505 | 967 | $0.19 | $0.14 | 56.25% | | 2025-10-17 | $18.00 | 25 | $0.09 (-0.07 -43.75% 09-19) | 57080 | 7088 | 224 | $0.12 | $0.09 | 60.74% | | 2025-10-17 | $15.00 | 25 | $0.61 (-0.44 -41.90% 09-19) | 42739 | 5518 | 688 | $0.61 | $0.57 | 54.59% | | 2025-10-17 | $16.00 | 25 | $0.32 (-0.27 -45.76% 09-19) | 19340 | 6347 | 319 | $0.37 | $0.27 | 55.47% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $12.00 | 25 | $0.14 (+0.07 +100.00% 09-19) | 55767 | 4281 | 1352 | $0.15 | $0.12 | 58.59% | | 2025-10-17 | $15.00 | 25 | $1.15 (+0.44 +61.97% 09-19) | 20929 | 3922 | 1309 | $1.20 | $1.11 | 50.29% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $16.66 | 116 | $0.98 (-0.22 -18.33% 09-19) | 261735 | 23534 | 1540 | $1.00 | $0.95 | 54.44% | | 2026-01-16 | $18.00 | 116 | $0.67 (-0.15 -18.29% 09-19) | 104183 | 10358 | 1748 | $0.72 | $0.66 | 54.98% |
| |
| 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 | 25 | $2.64 (+1.28 +94.12% 09-19) | 42089 | 5491 | 2457 | $2.66 | $2.59 | 33.11% | | 2025-10-17 | $80.00 | 25 | $5.65 (+2.25 +66.18% 09-19) | 16966 | 3463 | 1182 | $5.70 | $5.60 | 35.47% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $75.00 | 25 | $0.37 (-0.38 -50.67% 09-19) | 29033 | 2152 | 322 | $0.38 | $0.36 | 34.28% | | 2025-10-17 | $80.00 | 25 | $1.14 (-1.08 -48.65% 09-19) | 15622 | 2754 | 382 | $1.17 | $1.11 | 31.25% |
|
| 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 | 25 | $3.30 (+1.50 +83.33% 09-19) | 87473 | 19292 | 11726 | $3.30 | $3.15 | 37.16% | | 2025-10-17 | $105.00 | 25 | $1.57 (+0.80 +103.90% 09-19) | 76171 | 22276 | 8952 | $1.56 | $1.40 | 36.21% | | 2025-10-17 | $110.00 | 25 | $0.69 (+0.32 +86.49% 09-19) | 50118 | 10518 | 4084 | $0.73 | $0.62 | 37.11% | | 2025-10-17 | $115.00 | 25 | $0.30 (+0.10 +50.00% 09-19) | 24198 | 8788 | 382 | $0.32 | $0.21 | 37.89% | | 2025-10-17 | $97.50 | 25 | $4.55 (+1.95 +75.00% 09-19) | 13126 | 3168 | 3518 | $4.60 | $4.35 | 38.33% | | 2025-10-17 | $95.00 | 25 | $6.05 (+2.35 +63.51% 09-19) | 8024 | 8798 | 2076 | $6.15 | $5.65 | 39.66% | | 2025-10-17 | $90.00 | 25 | $9.90 (+3.25 +48.87% 09-19) | 1921 | 3946 | 395 | $10.05 | $9.30 | 44.97% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $85.00 | 25 | $0.39 (-0.34 -46.58% 09-19) | 29956 | 7902 | 465 | $0.44 | $0.36 | 40.97% | | 2025-10-17 | $82.50 | 25 | $0.26 (-0.21 -44.68% 09-19) | 22226 | 5821 | 363 | $0.31 | $0.23 | 43.41% | | 2025-10-17 | $80.00 | 25 | $0.19 (-0.10 -34.48% 09-19) | 13934 | 4148 | 213 | $0.26 | $0.17 | 47.56% | | 2025-10-17 | $90.00 | 25 | $0.94 (-0.82 -46.59% 09-19) | 13701 | 5896 | 1388 | $1.08 | $0.89 | 38.82% | | 2025-10-17 | $87.50 | 25 | $0.56 (-0.62 -52.54% 09-19) | 6142 | 3621 | 203 | $0.74 | $0.55 | 40.58% | | 2025-10-17 | $95.00 | 25 | $2.10 (-1.70 -44.74% 09-19) | 4041 | 4440 | 580 | $2.42 | $2.00 | 37.44% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $100.00 | 116 | $8.22 (+1.87 +29.45% 09-19) | 53546 | 20402 | 2200 | $8.35 | $8.10 | 40.39% |
| |
| 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 | 25 | $0.15 (+0.07 +87.50% 09-19) | 28306 | 3776 | 808 | $0.15 | $0.10 | 98.83% | | 2025-10-17 | $3.00 | 25 | $0.71 (+0.16 +29.09% 09-19) | 14599 | 4002 | 579 | $0.80 | $0.70 | 103.13% |
| |
| 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 | 25 | $10.56 (+1.61 +17.99% 09-19) | 56332 | 40589 | 7552 | $10.65 | $10.35 | 43.12% | | 2025-10-17 | $88.00 | 25 | $2.25 (+0.66 +41.51% 09-19) | 14069 | 4685 | 404 | $2.32 | $2.21 | 38.82% | | 2025-10-17 | $85.00 | 25 | $3.50 (+0.80 +29.63% 09-19) | 10390 | 2828 | 1163 | $3.60 | $3.45 | 39.28% | | 2025-10-17 | $81.00 | 25 | $5.45 (+0.66 +13.78% 09-19) | 6629 | 2521 | 435 | $5.90 | $5.75 | 39.75% | | 2025-10-17 | $78.00 | 25 | $8.10 (+1.36 +20.18% 09-19) | 5616 | 2489 | 217 | $8.15 | $8.00 | 41.50% | | 2025-10-17 | $80.00 | 25 | $6.55 (+1.21 +22.66% 09-19) | 3529 | 6555 | 519 | $6.70 | $6.05 | 41.41% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $75.00 | 25 | $0.70 (-0.31 -30.69% 09-19) | 520821 | 71307 | 21522 | $0.74 | $0.68 | 44.14% | | 2025-10-17 | $72.00 | 25 | $0.40 (-0.17 -29.82% 09-19) | 194661 | 16791 | 12270 | $0.44 | $0.38 | 46.48% | | 2025-10-17 | $65.00 | 25 | $0.12 (-0.07 -36.84% 09-19) | 162511 | 25697 | 595 | $0.14 | $0.10 | 52.15% | | 2025-10-17 | $60.00 | 25 | $0.05 (-0.07 -58.33% 09-19) | 119266 | 10914 | 434 | $0.07 | $0.05 | 58.79% | | 2025-10-17 | $70.00 | 25 | $0.28 (-0.12 -30.00% 09-19) | 76733 | 11562 | 1622 | $0.30 | $0.25 | 47.80% | | 2025-10-17 | $79.00 | 25 | $1.43 (-0.49 -25.52% 09-19) | 74003 | 18934 | 343 | $1.47 | $1.40 | 41.80% | | 2025-10-17 | $71.00 | 25 | $0.33 (-0.15 -31.25% 09-19) | 26488 | 4830 | 1714 | $0.37 | $0.28 | 47.31% | | 2025-10-17 | $81.00 | 25 | $2.00 (-0.61 -23.37% 09-19) | 18569 | 4655 | 923 | $2.05 | $1.95 | 41.09% |
|
| 60天 | | |
| 180天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $65.00 | 116 | $1.52 (-0.13 -7.88% 09-19) | 151180 | 12782 | 6604 | $1.56 | $1.50 | 46.22% | | 2025-12-19 | $70.00 | 88 | $1.87 (-0.11 -5.56% 09-19) | 54845 | 16895 | 1889 | $1.92 | $1.75 | 45.85% |
|
| 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 | 25 | $0.45 (-0.45 -50.00% 09-19) | 10785 | 2249 | 731 | $0.50 | $0.40 | 48.54% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $25.00 | 25 | $1.14 (+0.39 +52.00% 09-19) | 9743 | 2560 | 434 | $1.20 | $1.10 | 45.80% |
|
| 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 | 25 | $4.43 (+1.95 +78.63% 09-19) | 80090 | 16211 | 5638 | $4.50 | $4.40 | 122.41% | | 2025-10-17 | $30.00 | 25 | $2.67 (+1.42 +113.60% 09-19) | 31192 | 2234 | 3053 | $2.67 | $2.59 | 130.37% | | 2025-10-17 | $20.00 | 25 | $7.65 (+2.70 +54.55% 09-19) | 21658 | 8448 | 1330 | $7.65 | $7.50 | 116.89% | | 2025-10-17 | $18.00 | 25 | $9.05 (+2.57 +39.66% 09-19) | 13436 | 4835 | 999 | $9.30 | $9.15 | 117.19% | | 2025-10-17 | $15.00 | 25 | $12.00 (+2.90 +31.87% 09-19) | 11915 | 4843 | 648 | $12.05 | $11.90 | 119.92% | | 2025-10-17 | $16.00 | 25 | $11.12 (+2.92 +35.61% 09-19) | 8382 | 3472 | 428 | $11.10 | $10.95 | 117.58% | | 2025-10-17 | $21.00 | 25 | $6.75 (+2.40 +55.17% 09-19) | 8332 | 3135 | 561 | $6.90 | $6.75 | 117.19% | | 2025-10-17 | $17.00 | 25 | $10.20 (+2.95 +40.69% 09-19) | 8256 | 3328 | 461 | $10.20 | $10.05 | 119.14% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $17.00 | 25 | $0.23 (-0.17 -42.50% 09-19) | 81633 | 5453 | 3494 | $0.27 | $0.23 | 119.92% | | 2025-10-17 | $20.00 | 25 | $0.69 (-0.32 -31.68% 09-19) | 49210 | 2142 | 1894 | $0.71 | $0.68 | 116.89% | | 2025-10-17 | $18.00 | 25 | $0.37 (-0.14 -27.45% 09-19) | 41842 | 3710 | 801 | $0.38 | $0.35 | 118.95% | | 2025-10-17 | $15.00 | 25 | $0.14 (-0.02 -12.50% 09-19) | 40663 | 7330 | 344 | $0.17 | $0.12 | 130.08% | | 2025-10-17 | $16.00 | 25 | $0.18 (-0.09 -33.33% 09-19) | 13512 | 3013 | 253 | $0.22 | $0.15 | 123.83% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $39.00 | 116 | $3.71 (+1.51 +68.64% 09-19) | 134947 | 11916 | 1188 | $3.70 | $3.65 | 115.43% |
| |
| 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 | 25 | $1.71 (-0.03 -1.72% 09-19) | 221373 | 20484 | 10196 | $1.85 | $1.80 | 86.04% | | 2025-10-17 | $20.00 | 25 | $0.50 (+0.03 +6.38% 09-19) | 148854 | 15386 | 1912 | $0.51 | $0.48 | 85.06% | | 2025-10-17 | $17.00 | 25 | $1.23 (+0.07 +6.03% 09-19) | 105214 | 34229 | 361 | $1.40 | $1.31 | 85.64% |
| |
| 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 | 25 | $1.25 (+0.36 +40.45% 09-19) | 227293 | 17804 | 11852 | $1.25 | $1.20 | 103.91% | | 2025-10-17 | $7.00 | 25 | $0.77 (+0.24 +45.28% 09-19) | 73962 | 13227 | 5954 | $0.85 | $0.75 | 116.80% | | 2025-10-10 | $7.00 | 18 | $0.65 (+0.20 +44.44% 09-19) | 48516 | 4122 | 2392 | $0.70 | $0.65 | 116.02% | | 2025-10-17 | $8.00 | 25 | $0.52 (+0.19 +57.58% 09-19) | 46729 | 7719 | 4035 | $0.55 | $0.45 | 121.09% | | 2025-10-17 | $5.00 | 25 | $1.98 (+0.48 +32.00% 09-19) | 45883 | 6463 | 1163 | $2.00 | $1.95 | 108.59% | | 2025-10-17 | $10.00 | 25 | $0.25 (+0.09 +56.25% 09-19) | 39060 | 5012 | 1200 | $0.25 | $0.20 | 132.81% | | 2025-10-17 | $11.00 | 25 | $0.17 (+0.05 +41.67% 09-19) | 38136 | 4503 | 1339 | $0.20 | $0.15 | 141.80% | | 2025-10-10 | $6.50 | 18 | $0.90 (+0.31 +52.54% 09-19) | 29264 | 2248 | 1545 | $0.90 | $0.85 | 110.35% | | 2025-10-10 | $6.00 | 18 | $1.15 (+0.36 +45.57% 09-19) | 11874 | 2968 | 594 | $1.20 | $1.10 | 106.64% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $5.00 | 25 | $0.13 (-0.09 -40.91% 09-19) | 42828 | 6951 | 692 | $0.15 | $0.10 | 108.59% | | 2025-10-17 | $6.00 | 25 | $0.36 (-0.24 -40.00% 09-19) | 24582 | 7063 | 836 | $0.45 | $0.35 | 108.20% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $10.00 | 116 | $0.97 (+0.23 +31.08% 09-19) | 344617 | 55829 | 5489 | $1.00 | $0.90 | 117.09% | | 2026-01-16 | $7.00 | 116 | $1.70 (+0.40 +30.77% 09-19) | 193251 | 27964 | 9126 | $1.70 | $1.60 | 111.62% | | 2026-01-16 | $17.00 | 116 | $0.41 (+0.10 +32.26% 09-19) | 172597 | 15353 | 1316 | $0.45 | $0.40 | 132.13% | | 2025-12-19 | $7.00 | 88 | $1.45 (+0.31 +27.19% 09-19) | 144596 | 13777 | 2877 | $1.50 | $1.45 | 114.45% | | 2026-01-16 | $8.00 | 116 | $1.39 (+0.37 +36.27% 09-19) | 131302 | 20942 | 2687 | $1.40 | $1.30 | 113.09% | | 2026-01-16 | $5.00 | 116 | $2.55 (+0.55 +27.50% 09-19) | 102882 | 16714 | 1554 | $2.60 | $2.50 | 109.77% | | 2025-12-19 | $8.00 | 88 | $1.15 (+0.25 +27.78% 09-19) | 77605 | 13540 | 2849 | $1.25 | $1.15 | 118.46% | | 2026-01-16 | $5.50 | 116 | $2.30 (+0.48 +26.37% 09-19) | 62262 | 8987 | 2981 | $2.30 | $2.20 | 107.62% |
| |
| 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 | 25 | $1.25 (+0.10 +8.70% 09-19) | 53656 | 9497 | 529 | $1.25 | $1.20 | 70.61% | | 2025-10-17 | $25.00 | 25 | $0.59 (+0.04 +7.27% 09-19) | 44166 | 7564 | 544 | $0.60 | $0.55 | 72.27% | | 2025-10-17 | $20.00 | 25 | $2.42 (+0.22 +10.00% 09-19) | 28869 | 9337 | 535 | $2.50 | $2.40 | 71.00% |
| |
| 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 | 25 | $4.61 (+3.46 +300.87% 09-19) | 1430 | 2130 | 334 | $5.00 | $4.40 | 48.07% |
|
| 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 | 25 | $1.10 (+0.05 +4.76% 09-19) | 21706 | 2001 | 4104 | $1.25 | $1.10 | 101.86% |
| |
| 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 | 25 | $0.62 (+0.22 +55.00% 09-19) | 159673 | 12659 | 8261 | $0.60 | $0.55 | 176.56% | | 2025-10-17 | $7.50 | 25 | $0.30 (+0.10 +50.00% 09-19) | 28361 | 3185 | 1066 | $0.30 | $0.25 | 209.38% | | 2025-10-17 | $10.00 | 25 | $0.30 (+0.10 +50.00% 09-19) | 11611 | 3700 | 239 | $0.30 | $0.20 | 259.38% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $2.50 | 25 | $0.85 (-0.09 -9.57% 09-19) | 118286 | 19105 | 1951 | $0.90 | $0.85 | 481.25% | | 2025-10-17 | $5.00 | 25 | $3.30 (+0.00 +0.00% 09-19) | 115999 | 37820 | 2020 | $3.40 | $3.30 | 678.13% | | 2025-10-17 | $7.50 | 25 | $5.80 (+0.00 +0.00% 09-19) | 60155 | 16282 | 2475 | $5.90 | $5.80 | 768.36% | | 2025-10-17 | $10.00 | 25 | $8.30 (+0.00 +0.00% 09-19) | 19805 | 11689 | 932 | $8.50 | $8.30 | 839.45% | | 2025-10-17 | $12.50 | 25 | $10.70 (+0.00 +0.00% 09-19) | 10435 | 10165 | 265 | $11.00 | $10.70 | 866.41% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $10.00 | 116 | $0.55 (+0.15 +37.50% 09-19) | 64469 | 10526 | 879 | $0.50 | $0.40 | 150.20% | | 2025-12-19 | $7.50 | 88 | $0.40 (-0.05 -11.11% 09-19) | 16344 | 9762 | 1476 | $0.75 | $0.40 | 154.88% |
| |
| 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 | 25 | $0.33 (-0.15 -31.25% 09-19) | 75905 | 12248 | 1257 | $0.35 | $0.30 | 25.83% | | 2025-10-17 | $120.00 | 25 | $0.92 (-0.39 -29.77% 09-19) | 58050 | 5048 | 1983 | $0.94 | $0.90 | 24.56% | | 2025-10-17 | $130.00 | 25 | $0.13 (-0.04 -23.53% 09-19) | 52043 | 9067 | 575 | $0.16 | $0.11 | 28.37% | | 2025-10-17 | $115.00 | 25 | $2.54 (-0.66 -20.63% 09-19) | 41210 | 10253 | 1493 | $2.61 | $2.52 | 25.72% | | 2025-10-17 | $110.00 | 25 | $5.67 (-0.83 -12.77% 09-19) | 6167 | 5416 | 410 | $5.80 | $5.50 | 29.76% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $105.00 | 25 | $0.58 (+0.06 +11.54% 09-19) | 84114 | 5160 | 6200 | $0.61 | $0.55 | 27.76% | | 2025-10-17 | $110.00 | 25 | $1.46 (+0.23 +18.70% 09-19) | 39987 | 8882 | 1906 | $1.51 | $1.42 | 24.93% | | 2025-10-17 | $100.00 | 25 | $0.29 (+0.06 +26.09% 09-19) | 39495 | 3666 | 1250 | $0.28 | $0.24 | 31.89% | | 2025-10-17 | $115.00 | 25 | $3.55 (+0.50 +16.39% 09-19) | 32024 | 9339 | 1030 | $3.50 | $3.40 | 22.86% | | 2025-10-17 | $80.00 | 25 | $0.05 (+0.04 +400.00% 09-19) | 11093 | 2277 | 292 | $0.10 | $0.03 | 57.81% |
|
| 60天 | | |
| 180天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $105.00 | 116 | $3.10 (+0.20 +6.90% 09-19) | 110710 | 9680 | 1148 | $3.15 | $3.10 | 26.76% |
|
| 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 | 25 | $3.45 (+1.18 +51.98% 09-19) | 10024 | 2138 | 659 | $3.45 | $3.35 | 34.69% |
|
| 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 | 25 | $1.15 (+0.59 +105.36% 09-19) | 61187 | 14021 | 1858 | $1.15 | $1.07 | 101.37% | | 2025-10-17 | $50.00 | 25 | $2.76 (+1.26 +84.00% 09-19) | 37195 | 5855 | 3867 | $2.80 | $2.69 | 93.41% | | 2025-10-17 | $55.00 | 25 | $1.70 (+0.85 +100.00% 09-19) | 26667 | 4582 | 1846 | $1.76 | $1.67 | 97.17% | | 2025-10-17 | $45.00 | 25 | $4.50 (+1.88 +71.76% 09-19) | 20558 | 7309 | 3035 | $4.60 | $4.40 | 91.26% | | 2025-10-17 | $65.00 | 25 | $0.77 (+0.38 +97.44% 09-19) | 11075 | 2994 | 299 | $0.83 | $0.74 | 107.13% | | 2025-10-17 | $80.00 | 25 | $0.30 (+0.10 +50.00% 09-19) | 3006 | 2831 | 247 | $0.45 | $0.12 | 118.16% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $40.00 | 25 | $1.90 (-1.12 -37.09% 09-19) | 6151 | 4309 | 438 | $2.05 | $1.80 | 86.18% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $50.00 | 116 | $7.35 (+1.90 +34.86% 09-19) | 33436 | 12949 | 995 | $7.55 | $7.30 | 90.80% |
| |
| 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 | 25 | $2.40 (-0.50 -17.24% 09-19) | 9913 | 4475 | 348 | $2.75 | $2.60 | 33.77% |
|
| 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 | 25 | $0.77 (-0.26 -25.24% 09-19) | 108139 | 14553 | 4577 | $0.78 | $0.72 | 20.12% | | 2025-10-17 | $75.00 | 25 | $0.13 (-0.03 -18.75% 09-19) | 102422 | 13150 | 217 | $0.14 | $0.11 | 23.54% | | 2025-10-17 | $72.50 | 25 | $0.30 (-0.09 -23.08% 09-19) | 67332 | 7967 | 1395 | $0.30 | $0.26 | 21.14% | | 2025-10-17 | $67.50 | 25 | $1.82 (-0.44 -19.47% 09-19) | 25058 | 9029 | 1858 | $1.89 | $1.74 | 20.48% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $65.00 | 25 | $0.58 (+0.08 +16.00% 09-19) | 33462 | 6926 | 378 | $0.56 | $0.50 | 23.61% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $70.00 | 116 | $2.98 (-0.12 -3.87% 09-19) | 297112 | 49697 | 1903 | $3.10 | $3.00 | 25.09% |
| |
| 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 | 25 | $1.73 (-1.27 -42.33% 09-19) | 167494 | 45866 | 4271 | $1.82 | $1.73 | 38.16% | | 2025-10-17 | $135.00 | 25 | $2.90 (-1.70 -36.96% 09-19) | 73346 | 20799 | 2612 | $3.00 | $2.90 | 37.05% | | 2025-10-17 | $145.00 | 25 | $1.08 (-0.85 -44.04% 09-19) | 51244 | 13423 | 2300 | $1.13 | $1.03 | 39.82% | | 2025-10-17 | $130.00 | 25 | $4.75 (-2.40 -33.57% 09-19) | 45686 | 23391 | 418 | $4.85 | $4.70 | 36.32% | | 2025-10-17 | $125.00 | 25 | $7.60 (-2.75 -26.57% 09-19) | 37688 | 25649 | 314 | $7.60 | $7.40 | 36.62% | | 2025-10-17 | $150.00 | 25 | $0.65 (-0.61 -48.41% 09-19) | 26291 | 5291 | 1864 | $0.72 | $0.62 | 41.65% | | 2025-10-17 | $155.00 | 25 | $0.40 (-0.41 -50.62% 09-19) | 7192 | 2029 | 569 | $0.45 | $0.32 | 43.12% | | 2025-10-17 | $160.00 | 25 | $0.30 (-0.24 -44.44% 09-19) | 5688 | 3307 | 208 | $0.30 | $0.11 | 45.02% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $120.00 | 25 | $1.30 (+0.39 +42.86% 09-19) | 31969 | 11597 | 967 | $1.31 | $1.19 | 33.77% | | 2025-10-17 | $130.00 | 25 | $4.95 (+1.30 +35.62% 09-19) | 29018 | 14233 | 533 | $5.00 | $4.85 | 33.62% | | 2025-10-17 | $110.00 | 25 | $0.16 (-0.04 -20.00% 09-19) | 7127 | 6530 | 256 | $0.32 | $0.03 | 38.48% | | 2025-10-17 | $125.00 | 25 | $2.65 (+0.81 +44.02% 09-19) | 4424 | 5796 | 297 | $2.87 | $2.44 | 34.62% |
|
| 60天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-31 | $145.00 | 39 | $1.84 (-1.06 -36.55% 09-19) | 57613 | 8715 | 796 | $1.85 | $1.80 | 38.53% | | 2025-10-31 | $135.00 | 39 | $4.05 (-1.85 -31.36% 09-19) | 23091 | 13146 | 651 | $4.15 | $3.95 | 37.05% | | 2025-10-31 | $140.00 | 39 | $2.68 (-1.47 -35.42% 09-19) | 9933 | 7667 | 758 | $2.81 | $2.51 | 37.90% |
| |
| 180天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $115.00 | 116 | $4.20 (+0.67 +18.98% 09-19) | 25697 | 25180 | 2091 | $4.35 | $3.70 | 36.02% |
|
| 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 | 25 | $0.80 (+0.28 +53.85% 09-19) | 90958 | 7337 | 4652 | $0.85 | $0.80 | 73.44% | | 2025-10-17 | $17.50 | 25 | $1.80 (+0.53 +41.73% 09-19) | 11362 | 3044 | 481 | $1.85 | $1.75 | 69.92% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $17.50 | 25 | $1.00 (-0.38 -27.54% 09-19) | 7075 | 2936 | 359 | $1.00 | $0.85 | 66.50% |
|
| 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 | 25 | $1.98 (+0.46 +30.26% 09-19) | 15884 | 5612 | 2814 | $2.05 | $1.83 | 64.84% | | 2025-10-17 | $330.00 | 25 | $10.70 (+3.55 +49.65% 09-19) | 12406 | 6569 | 1793 | $10.60 | $10.35 | 55.76% | | 2025-10-17 | $350.00 | 25 | $6.26 (+1.96 +45.58% 09-19) | 10038 | 9164 | 1952 | $6.45 | $6.05 | 57.97% | | 2025-10-17 | $340.00 | 25 | $8.10 (+2.55 +45.95% 09-19) | 6647 | 7022 | 1359 | $8.25 | $7.80 | 56.62% | | 2025-10-17 | $300.00 | 25 | $22.85 (+6.57 +40.36% 09-19) | 4316 | 8629 | 2838 | $23.40 | $22.35 | 55.23% | | 2025-10-17 | $320.00 | 25 | $13.75 (+4.19 +43.83% 09-19) | 4152 | 4648 | 3110 | $14.15 | $13.30 | 55.34% | | 2025-10-17 | $370.00 | 25 | $3.82 (+1.10 +40.44% 09-19) | 4065 | 3489 | 305 | $4.00 | $3.70 | 60.77% | | 2025-10-17 | $360.00 | 25 | $5.05 (+1.60 +46.38% 09-19) | 3708 | 8404 | 425 | $5.40 | $4.65 | 59.95% | | 2025-10-17 | $310.00 | 25 | $17.89 (+5.49 +44.27% 09-19) | 3702 | 4335 | 2691 | $17.90 | $17.05 | 54.08% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $210.00 | 25 | $0.24 (-0.15 -38.46% 09-19) | 22145 | 3856 | 562 | $0.30 | $0.24 | 66.41% | | 2025-10-17 | $220.00 | 25 | $0.38 (-0.22 -36.67% 09-19) | 14416 | 2722 | 481 | $0.41 | $0.34 | 62.31% | | 2025-10-17 | $240.00 | 25 | $0.93 (-0.69 -42.59% 09-19) | 9789 | 12108 | 265 | $1.33 | $0.95 | 59.55% | | 2025-10-17 | $260.00 | 25 | $2.49 (-1.65 -39.86% 09-19) | 6964 | 8424 | 4051 | $3.25 | $2.49 | 56.41% | | 2025-10-17 | $300.00 | 25 | $13.15 (-5.44 -29.26% 09-19) | 4931 | 4616 | 1615 | $13.30 | $12.80 | 51.62% | | 2025-10-17 | $290.00 | 25 | $9.00 (-4.55 -33.58% 09-19) | 4641 | 6728 | 830 | $9.55 | $9.00 | 52.41% |
|
| 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 | 25 | $1.97 (+0.17 +9.44% 09-19) | 17402 | 12501 | 609 | $2.07 | $1.84 | 24.63% | | 2025-10-17 | $315.00 | 25 | $8.50 (+0.50 +6.25% 09-19) | 4833 | 5134 | 631 | $8.80 | $8.40 | 26.08% | | 2025-10-17 | $320.00 | 25 | $6.24 (+0.44 +7.59% 09-19) | 4164 | 3868 | 484 | $6.45 | $6.10 | 25.60% | | 2025-10-17 | $325.00 | 25 | $4.37 (+0.37 +9.25% 09-19) | 3668 | 2356 | 877 | $4.60 | $4.25 | 25.30% | | 2025-10-17 | $330.00 | 25 | $3.03 (+0.28 +10.18% 09-19) | 3401 | 2962 | 237 | $3.10 | $2.80 | 24.78% | | 2025-10-17 | $310.00 | 25 | $11.25 (+0.60 +5.63% 09-19) | 3120 | 3753 | 442 | $11.65 | $11.20 | 26.73% | | 2025-10-17 | $300.00 | 25 | $18.83 (+1.63 +9.48% 09-19) | 972 | 2585 | 573 | $18.70 | $17.50 | 28.63% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $280.00 | 25 | $1.18 (-0.14 -10.61% 09-19) | 8770 | 2512 | 427 | $1.26 | $1.15 | 33.42% | | 2025-10-17 | $290.00 | 25 | $2.12 (-0.26 -10.92% 09-19) | 2601 | 2037 | 465 | $2.37 | $2.02 | 31.65% |
|
| 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 | 25 | $1.06 (-0.39 -26.90% 09-19) | 191815 | 26486 | 2350 | $1.06 | $1.02 | 50.10% | | 2025-10-17 | $30.00 | 25 | $1.92 (-0.53 -21.63% 09-19) | 49425 | 7309 | 398 | $1.96 | $1.92 | 50.83% | | 2025-10-17 | $31.00 | 25 | $1.46 (-0.47 -24.35% 09-19) | 35638 | 5527 | 686 | $1.47 | $1.42 | 50.20% | | 2025-10-17 | $33.00 | 25 | $0.70 (-0.36 -33.96% 09-19) | 30363 | 4279 | 335 | $0.75 | $0.71 | 49.71% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $30.00 | 25 | $1.32 (+0.32 +32.00% 09-19) | 70479 | 9733 | 863 | $1.35 | $1.31 | 48.68% | | 2025-10-17 | $28.00 | 25 | $0.65 (+0.17 +35.42% 09-19) | 60271 | 9420 | 268 | $0.67 | $0.63 | 50.64% | | 2025-10-17 | $32.00 | 25 | $2.45 (+0.47 +23.74% 09-19) | 44511 | 2710 | 2018 | $2.46 | $2.42 | 47.61% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $30.00 | 116 | $3.40 (-0.50 -12.82% 09-19) | 124280 | 17861 | 6091 | $3.45 | $3.35 | 46.51% | | 2026-01-16 | $22.00 | 116 | $9.15 (-0.85 -8.50% 09-19) | 110806 | 15607 | 6005 | $9.25 | $9.15 | 56.98% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $25.00 | 116 | $0.87 (+0.13 +17.57% 09-19) | 126851 | 9344 | 913 | $0.87 | $0.83 | 44.87% |
|
| 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 | 25 | $0.30 (-0.07 -18.92% 09-19) | 576379 | 16569 | 9367 | $0.31 | $0.30 | 62.40% | | 2025-10-17 | $17.00 | 25 | $0.42 (-0.09 -17.65% 09-19) | 474906 | 13907 | 14393 | $0.45 | $0.43 | 56.84% | | 2025-10-17 | $20.00 | 25 | $0.18 (-0.03 -14.29% 09-19) | 234475 | 10741 | 2096 | $0.18 | $0.17 | 73.63% | | 2025-10-17 | $16.00 | 25 | $0.63 (-0.13 -17.11% 09-19) | 195144 | 6131 | 2948 | $0.65 | $0.64 | 50.10% | | 2025-10-17 | $19.00 | 25 | $0.23 (-0.04 -14.81% 09-19) | 151174 | 9369 | 304 | $0.23 | $0.22 | 67.97% | | 2025-10-10 | $17.00 | 18 | $0.31 (-0.08 -20.51% 09-19) | 110739 | 6041 | 2157 | $0.32 | $0.30 | 55.66% | | 2025-10-10 | $18.00 | 18 | $0.19 (-0.07 -26.92% 09-19) | 75843 | 5468 | 907 | $0.21 | $0.19 | 62.11% | | 2025-10-10 | $16.50 | 18 | $0.40 (-0.08 -16.67% 09-19) | 60313 | 4860 | 502 | $0.40 | $0.38 | 51.76% |
| |
| 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 | 25 | $2.00 (+0.09 +4.71% 09-19) | 80587 | 23398 | 2636 | $2.10 | $2.00 | 86.82% | | 2025-10-17 | $60.00 | 25 | $1.22 (+0.09 +7.96% 09-19) | 43391 | 10866 | 922 | $1.24 | $1.16 | 88.92% | | 2025-10-17 | $50.00 | 25 | $3.40 (+0.16 +4.94% 09-19) | 34299 | 8808 | 1615 | $3.45 | $3.35 | 83.45% | | 2025-10-17 | $75.00 | 25 | $0.32 (-0.06 -15.79% 09-19) | 28221 | 5288 | 959 | $0.34 | $0.27 | 98.54% | | 2025-10-17 | $65.00 | 25 | $0.76 (+0.05 +7.04% 09-19) | 27746 | 4084 | 628 | $0.78 | $0.73 | 92.77% | | 2025-10-17 | $80.00 | 25 | $0.26 (+0.05 +23.81% 09-19) | 18541 | 2896 | 613 | $0.27 | $0.21 | 104.40% | | 2025-10-17 | $70.00 | 25 | $0.48 (+0.03 +6.67% 09-19) | 16440 | 2485 | 579 | $0.50 | $0.44 | 95.51% | | 2025-10-17 | $40.00 | 25 | $9.20 (+0.29 +3.25% 09-19) | 14264 | 4570 | 283 | $9.10 | $9.00 | 84.52% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $40.00 | 25 | $1.08 (-0.18 -14.29% 09-19) | 34145 | 5821 | 432 | $1.14 | $1.09 | 80.32% | | 2025-10-17 | $45.00 | 25 | $2.72 (-0.32 -10.53% 09-19) | 17438 | 3180 | 381 | $2.78 | $2.72 | 79.44% | | 2025-10-17 | $33.00 | 25 | $0.23 (-0.10 -30.30% 09-19) | 14630 | 2343 | 2549 | $0.30 | $0.14 | 85.74% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $50.00 | 116 | $8.37 (+0.27 +3.33% 09-19) | 63109 | 10302 | 864 | $8.45 | $8.35 | 86.19% |
| |
| 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 | 25 | $0.41 (+0.23 +127.78% 09-19) | 122426 | 10315 | 6073 | $0.45 | $0.40 | 59.38% | | 2025-10-17 | $9.00 | 25 | $0.85 (+0.40 +88.89% 09-19) | 115723 | 14684 | 3626 | $0.90 | $0.85 | 56.25% | | 2025-10-17 | $8.00 | 25 | $1.67 (+0.68 +68.69% 09-19) | 29339 | 9185 | 674 | $1.70 | $1.60 | 61.52% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $8.00 | 25 | $0.14 (-0.08 -36.36% 09-19) | 47726 | 8696 | 364 | $0.15 | $0.10 | 64.06% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $10.00 | 116 | $1.10 (+0.40 +57.14% 09-19) | 253294 | 22998 | 1087 | $1.10 | $1.05 | 58.59% |
| |
| 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 | 25 | $0.36 (-0.05 -12.20% 09-19) | 53949 | 4240 | 495 | $0.38 | $0.36 | 72.85% | | 2025-10-17 | $45.00 | 25 | $0.94 (-0.07 -6.93% 09-19) | 41645 | 7358 | 2201 | $0.97 | $0.89 | 70.95% | | 2025-10-17 | $40.00 | 25 | $2.32 (-0.11 -4.53% 09-19) | 36467 | 6005 | 3157 | $2.37 | $2.27 | 71.68% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $35.00 | 25 | $1.36 (-0.09 -6.21% 09-19) | 49180 | 4945 | 691 | $1.39 | $1.36 | 69.29% | | 2025-10-17 | $30.00 | 25 | $0.38 (-0.02 -5.00% 09-19) | 25378 | 3700 | 227 | $0.37 | $0.33 | 73.44% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $50.00 | 60 | $1.71 (-0.02 -1.16% 09-19) | 144842 | 19152 | 1115 | $1.75 | $1.70 | 79.98% |
| |
| 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 | 25 | $0.56 (+0.29 +107.41% 09-19) | 77150 | 3424 | 1839 | $0.57 | $0.55 | 44.63% | | 2025-10-17 | $23.00 | 25 | $1.37 (+0.63 +85.14% 09-19) | 21668 | 2760 | 984 | $1.39 | $1.33 | 44.73% |
| |
| 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 | 25 | $28.00 (-6.55 -18.96% 09-19) | 330 | 2487 | 308 | $29.85 | $26.95 | 73.03% |
| |
| 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 | 25 | $1.13 (-0.29 -20.42% 09-19) | 52071 | 12047 | 788 | $1.20 | $1.13 | 38.97% | | 2025-10-17 | $37.50 | 25 | $0.42 (-0.12 -22.22% 09-19) | 30648 | 4858 | 545 | $0.42 | $0.37 | 37.79% | | 2025-10-17 | $40.00 | 25 | $0.14 (-0.06 -30.00% 09-19) | 23363 | 3828 | 362 | $0.17 | $0.12 | 40.92% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $35.00 | 25 | $1.60 (+0.11 +7.38% 09-19) | 8700 | 3376 | 666 | $1.75 | $1.59 | 38.43% |
|
| 60天 | | |
| 180天 | | |
| 1年 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-09-18 | $60.00 | 361 | $0.37 (+0.00 +0.00% 09-19) | 501255 | 33239 | 1602 | $0.42 | $0.37 | 35.91% |
| |
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 | 25 | $0.81 (-0.41 -33.61% 09-19) | 143064 | 14653 | 3939 | $0.84 | $0.80 | 30.62% | | 2025-10-17 | $100.00 | 25 | $0.15 (-0.06 -28.57% 09-19) | 75795 | 9070 | 444 | $0.16 | $0.13 | 37.11% | | 2025-10-17 | $95.00 | 25 | $0.28 (-0.18 -39.13% 09-19) | 69804 | 13483 | 1202 | $0.31 | $0.25 | 32.76% | | 2025-10-17 | $85.00 | 25 | $2.33 (-0.72 -23.61% 09-19) | 16676 | 3811 | 1702 | $2.41 | $2.28 | 31.13% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $80.00 | 25 | $1.01 (+0.01 +1.00% 09-19) | 45649 | 6185 | 610 | $1.04 | $1.00 | 28.98% | | 2025-10-17 | $85.00 | 25 | $2.95 (+0.27 +10.07% 09-19) | 22435 | 7545 | 1574 | $3.05 | $2.91 | 27.83% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $100.00 | 116 | $1.63 (-0.21 -11.41% 09-19) | 192537 | 10945 | 1834 | $1.63 | $1.60 | 32.89% |
| |
| 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 | 25 | $5.37 (+0.43 +8.70% 09-19) | 4530 | 2413 | 325 | $5.50 | $5.30 | 59.06% |
| |
| 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 | 25 | $0.30 (-0.30 -50.00% 09-19) | 61972 | 5470 | 1197 | $0.31 | $0.28 | 21.41% | | 2025-10-17 | $165.00 | 25 | $0.82 (-0.75 -47.77% 09-19) | 38466 | 6109 | 679 | $0.83 | $0.78 | 21.03% | | 2025-10-17 | $160.00 | 25 | $2.12 (-1.48 -41.11% 09-19) | 30905 | 8498 | 2539 | $2.17 | $2.04 | 21.95% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $145.00 | 25 | $0.55 (+0.17 +44.74% 09-19) | 20270 | 3129 | 686 | $0.57 | $0.51 | 23.39% | | 2025-10-17 | $150.00 | 25 | $1.27 (+0.44 +53.01% 09-19) | 16084 | 3172 | 249 | $1.32 | $1.26 | 21.72% |
|
| 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 | 25 | $0.06 (-0.09 -60.00% 09-19) | 243714 | 2061 | 6080 | $0.07 | $0.06 | 35.94% | | 2025-10-17 | $35.00 | 25 | $0.82 (-0.55 -40.15% 09-19) | 109476 | 15684 | 1098 | $0.84 | $0.80 | 34.62% | | 2025-10-17 | $37.50 | 25 | $0.23 (-0.23 -50.00% 09-19) | 63336 | 4558 | 761 | $0.24 | $0.22 | 34.08% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $30.00 | 25 | $0.17 (+0.06 +54.55% 09-19) | 27785 | 2993 | 305 | $0.17 | $0.14 | 37.11% |
|
| 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 | 25 | $1.15 (+0.17 +17.35% 09-19) | 28491 | 5108 | 660 | $1.19 | $1.13 | 31.06% |
| |
| 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 | 25 | $1.56 (-0.20 -11.36% 09-19) | 282153 | 13681 | 6229 | $1.57 | $1.55 | 62.31% | | 2025-10-17 | $90.00 | 25 | $0.09 (-0.01 -10.00% 09-19) | 186589 | 5164 | 3118 | $0.10 | $0.09 | 112.89% | | 2025-10-17 | $60.00 | 25 | $0.46 (-0.08 -14.81% 09-19) | 65957 | 11925 | 1485 | $0.50 | $0.44 | 75.29% | | 2025-10-17 | $65.00 | 25 | $0.34 (-0.03 -8.11% 09-19) | 47065 | 5265 | 433 | $0.35 | $0.32 | 83.79% | | 2025-10-17 | $55.00 | 25 | $0.75 (-0.14 -15.73% 09-19) | 44299 | 5374 | 1494 | $0.77 | $0.72 | 66.70% | | 2025-10-17 | $47.00 | 25 | $2.56 (-0.16 -5.88% 09-19) | 38095 | 3701 | 1135 | $2.54 | $2.50 | 61.23% | | 2025-10-10 | $50.00 | 18 | $1.13 (-0.20 -15.04% 09-19) | 33925 | 2400 | 910 | $1.13 | $1.10 | 60.64% | | 2025-10-17 | $45.00 | 25 | $3.45 (-0.20 -5.48% 09-19) | 29855 | 7671 | 1404 | $3.50 | $3.40 | 61.52% | | 2025-10-17 | $49.00 | 25 | $1.86 (-0.15 -7.46% 09-19) | 21406 | 3474 | 346 | $1.85 | $1.80 | 61.67% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $30.00 | 25 | $0.25 (+0.10 +66.67% 09-19) | 187750 | 20865 | 12515 | $0.25 | $0.18 | 96.29% | | 2025-10-17 | $45.00 | 25 | $2.56 (-0.05 -1.92% 09-19) | 48056 | 4121 | 2353 | $2.52 | $2.47 | 58.55% | | 2025-10-17 | $35.00 | 25 | $0.35 (+0.06 +20.69% 09-19) | 20907 | 3721 | 496 | $0.37 | $0.31 | 74.12% | | 2025-10-17 | $40.00 | 25 | $0.87 (-0.01 -1.14% 09-19) | 15653 | 4674 | 233 | $0.95 | $0.86 | 63.38% |
|
| 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 | 25 | $2.48 (+1.61 +185.06% 09-19) | 13975 | 2634 | 4062 | $2.60 | $2.35 | 95.41% | | 2025-10-17 | $17.50 | 25 | $3.94 (+2.22 +129.07% 09-19) | 5291 | 2313 | 974 | $4.05 | $3.80 | 92.38% |
| |
| 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 | 25 | $0.47 (-0.27 -36.49% 09-19) | 148104 | 21800 | 1236 | $0.50 | $0.46 | 21.36% | | 2025-10-17 | $115.00 | 25 | $1.72 (-0.78 -31.20% 09-19) | 63635 | 18788 | 2857 | $1.85 | $1.74 | 22.71% | | 2025-10-17 | $125.00 | 25 | $0.12 (-0.06 -33.33% 09-19) | 17906 | 10769 | 501 | $0.24 | $0.05 | 25.20% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $105.00 | 25 | $0.48 (+0.09 +23.08% 09-19) | 81337 | 28993 | 356 | $0.49 | $0.39 | 24.05% | | 2025-10-17 | $110.00 | 25 | $1.40 (+0.25 +21.74% 09-19) | 17007 | 5727 | 1919 | $1.41 | $1.24 | 21.34% |
|
| 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 | 25 | $0.35 (-0.05 -12.50% 09-19) | 5113 | 6048 | 403 | $0.70 | $0.30 | 26.37% | | 2025-10-17 | $220.00 | 25 | $1.30 (-0.26 -16.67% 09-19) | 5024 | 2423 | 469 | $1.35 | $1.15 | 21.27% |
| |
| 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 | 25 | $1.11 (+0.71 +177.50% 09-19) | 45236 | 6682 | 7476 | $1.20 | $1.05 | 93.95% |
| |
| 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 | 25 | $0.39 (-0.32 -45.07% 09-19) | 278183 | 22552 | 2257 | $0.40 | $0.38 | 32.13% | | 2025-10-17 | $47.50 | 25 | $1.02 (-0.65 -38.92% 09-19) | 50545 | 8609 | 1365 | $1.03 | $0.97 | 32.23% | | 2025-10-17 | $42.50 | 25 | $4.25 (-1.05 -19.81% 09-19) | 17033 | 2468 | 1619 | $4.20 | $4.10 | 39.06% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $40.00 | 25 | $0.14 (+0.02 +16.67% 09-19) | 279963 | 26062 | 829 | $0.16 | $0.14 | 37.31% | | 2025-10-17 | $45.00 | 25 | $0.94 (+0.26 +38.24% 09-19) | 21745 | 2841 | 957 | $1.02 | $0.96 | 30.49% | | 2025-10-17 | $47.50 | 25 | $2.13 (+0.56 +35.67% 09-19) | 16478 | 2794 | 215 | $2.27 | $2.22 | 28.86% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $50.00 | 116 | $1.90 (-0.48 -20.17% 09-19) | 208777 | 14718 | 2698 | $1.89 | $1.85 | 32.17% |
| |
| 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 | 25 | $0.55 (+0.35 +175.00% 09-19) | 85634 | 8937 | 3510 | $0.55 | $0.50 | 87.11% | | 2025-10-17 | $18.00 | 25 | $0.97 (+0.59 +155.26% 09-19) | 70973 | 4124 | 4316 | $1.00 | $0.95 | 84.77% | | 2025-10-17 | $15.00 | 25 | $2.35 (+1.20 +104.35% 09-19) | 51415 | 8329 | 4510 | $2.40 | $2.30 | 83.30% | | 2025-10-17 | $17.00 | 25 | $1.34 (+0.79 +143.64% 09-19) | 32696 | 3605 | 3593 | $1.40 | $1.30 | 85.35% | | 2025-10-17 | $16.00 | 25 | $1.77 (+1.02 +136.00% 09-19) | 26737 | 3478 | 2711 | $1.80 | $1.70 | 81.74% | | 2025-10-17 | $14.00 | 25 | $3.10 (+1.50 +93.75% 09-19) | 15671 | 2734 | 1291 | $3.10 | $3.00 | 84.57% | | 2025-10-17 | $13.00 | 25 | $3.80 (+1.60 +72.73% 09-19) | 14769 | 3479 | 830 | $3.90 | $3.80 | 86.72% | | 2025-10-17 | $25.00 | 25 | $0.15 (+0.07 +87.50% 09-19) | 12396 | 3136 | 604 | $0.20 | $0.10 | 98.83% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $12.00 | 25 | $0.10 (-0.17 -62.96% 09-19) | 39055 | 6054 | 753 | $0.15 | $0.10 | 85.94% | | 2025-10-17 | $14.00 | 25 | $0.43 (-0.49 -53.26% 09-19) | 28586 | 3867 | 793 | $0.45 | $0.40 | 80.96% | | 2025-10-17 | $13.00 | 25 | $0.25 (-0.28 -52.83% 09-19) | 19095 | 2475 | 576 | $0.25 | $0.20 | 81.64% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $20.00 | 116 | $1.90 (+0.70 +58.33% 09-19) | 51406 | 11822 | 1718 | $2.05 | $1.90 | 83.35% | | 2026-01-16 | $15.00 | 116 | $3.81 (+1.31 +52.40% 09-19) | 41788 | 12839 | 1425 | $3.90 | $3.70 | 83.01% |
| |
| 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 | 25 | $0.47 (-0.03 -6.00% 09-19) | 9547 | 2740 | 326 | $0.55 | $0.45 | 60.16% |
| |
| 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 | 25 | $3.50 (+0.45 +14.75% 09-19) | 38103 | 6241 | 3313 | $3.50 | $3.40 | 78.49% | | 2025-10-17 | $90.00 | 25 | $6.53 (+0.52 +8.65% 09-19) | 18637 | 9544 | 1501 | $6.60 | $6.40 | 76.10% | | 2025-10-17 | $105.00 | 25 | $2.55 (+0.40 +18.60% 09-19) | 15033 | 2222 | 2484 | $2.60 | $2.45 | 80.18% | | 2025-10-17 | $85.00 | 25 | $9.03 (+0.93 +11.48% 09-19) | 4969 | 5980 | 348 | $9.10 | $8.70 | 76.37% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $75.00 | 25 | $1.98 (-0.22 -10.00% 09-19) | 7088 | 3237 | 233 | $2.20 | $2.05 | 76.95% |
|
| 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 | 25 | $0.25 (+0.08 +47.06% 09-19) | 17000 | 2595 | 345 | $0.30 | $0.25 | 126.17% |
| |
| 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 | 25 | $1.01 (-0.22 -17.89% 09-19) | 82313 | 11601 | 9139 | $1.11 | $1.00 | 55.15% | | 2025-10-17 | $175.00 | 25 | $4.11 (-0.39 -8.67% 09-19) | 29586 | 12002 | 1619 | $4.20 | $4.05 | 49.24% | | 2025-10-17 | $180.00 | 25 | $3.10 (-0.35 -10.14% 09-19) | 12379 | 4531 | 1772 | $3.20 | $3.00 | 50.61% | | 2025-10-17 | $190.00 | 25 | $1.76 (-0.34 -16.19% 09-19) | 11695 | 3362 | 397 | $1.82 | $1.72 | 52.37% | | 2025-10-17 | $165.00 | 25 | $7.27 (-0.33 -4.34% 09-19) | 10421 | 15181 | 4809 | $7.95 | $7.20 | 50.66% | | 2025-10-17 | $170.00 | 25 | $5.40 (-0.40 -6.90% 09-19) | 8754 | 11000 | 3540 | $6.00 | $5.35 | 50.72% | | 2025-10-17 | $160.00 | 25 | $9.48 (-0.32 -3.27% 09-19) | 7807 | 14936 | 1518 | $10.15 | $9.45 | 49.56% | | 2025-10-17 | $155.00 | 25 | $12.50 (-0.05 -0.40% 09-19) | 6482 | 21107 | 1233 | $13.35 | $12.25 | 51.70% | | 2025-10-17 | $150.00 | 25 | $15.85 (+0.00 +0.00% 09-19) | 5051 | 16252 | 324 | $16.65 | $15.65 | 51.93% | | 2025-10-17 | $185.00 | 25 | $2.35 (-0.29 -10.98% 09-19) | 4268 | 4070 | 207 | $2.57 | $2.26 | 51.76% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $130.00 | 25 | $0.26 (-0.09 -25.71% 09-19) | 33443 | 8069 | 364 | $0.33 | $0.26 | 48.10% | | 2025-10-17 | $150.00 | 25 | $2.52 (-0.41 -13.99% 09-19) | 5527 | 5128 | 803 | $2.66 | $2.29 | 43.41% | | 2025-10-17 | $145.00 | 25 | $1.44 (-0.38 -20.88% 09-19) | 5209 | 3505 | 284 | $1.53 | $1.30 | 43.07% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $160.00 | 116 | $18.90 (-0.02 -0.11% 09-19) | 7782 | 8239 | 1710 | $19.50 | $18.75 | 49.49% | | 2025-11-21 | $165.00 | 60 | $12.50 (+0.00 +0.00% 09-19) | 4781 | 9832 | 3267 | $13.55 | $12.30 | 52.01% |
| |
| 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 | 25 | $3.15 (-0.05 -1.56% 09-19) | 2817 | 2518 | 370 | $3.45 | $3.10 | 20.92% |
|
| 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 | 25 | $0.32 (+0.05 +18.52% 09-19) | 31728 | 5704 | 275 | $0.35 | $0.30 | 36.91% |
| |
| 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 | 25 | $0.89 (+0.55 +161.76% 09-19) | 27752 | 2826 | 3150 | $0.95 | $0.85 | 127.34% |
| |
| 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 | 25 | $0.07 (-0.07 -50.00% 09-19) | 36005 | 5934 | 543 | $0.10 | $0.05 | 11.13% | | 2025-10-17 | $27.00 | 25 | $0.47 (-0.13 -21.67% 09-19) | 1741 | 2180 | 210 | $0.70 | $0.25 | 17.58% |
| |
| 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 | 25 | $0.65 (+0.10 +18.18% 09-19) | 26241 | 9294 | 2015 | $0.70 | $0.55 | 90.23% | | 2025-10-17 | $13.00 | 25 | $0.95 (+0.10 +11.76% 09-19) | 23083 | 7099 | 585 | $1.00 | $0.90 | 91.02% | | 2025-10-17 | $12.00 | 25 | $1.40 (+0.05 +3.70% 09-19) | 20240 | 6775 | 277 | $1.45 | $1.35 | 92.38% | | 2025-10-17 | $10.00 | 25 | $3.02 (+0.42 +16.15% 09-19) | 8673 | 4115 | 219 | $2.85 | $2.70 | 105.27% | | 2025-10-17 | $15.00 | 25 | $0.47 (+0.12 +34.29% 09-19) | 8466 | 2500 | 259 | $0.45 | $0.35 | 89.65% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $9.00 | 25 | $0.15 (-0.05 -25.00% 09-19) | 25475 | 4672 | 2001 | $0.20 | $0.10 | 96.09% |
|
| 60天 | | |
| 180天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $10.00 | 60 | $0.51 (-0.04 -7.27% 09-19) | 67304 | 16238 | 1006 | $0.60 | $0.50 | 78.32% |
|
| 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 | 25 | $3.10 (+1.36 +78.16% 09-19) | 19908 | 6939 | 3852 | $3.15 | $2.92 | 38.51% | | 2025-10-17 | $240.00 | 25 | $5.64 (+2.39 +73.54% 09-19) | 11518 | 3445 | 1979 | $5.80 | $5.60 | 38.56% | | 2025-10-17 | $230.00 | 25 | $10.00 (+3.95 +65.29% 09-19) | 7815 | 7994 | 1710 | $10.00 | $9.55 | 39.08% | | 2025-10-17 | $210.00 | 25 | $22.95 (+6.45 +39.09% 09-19) | 3253 | 2234 | 716 | $23.70 | $23.35 | 43.60% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $210.00 | 25 | $2.38 (-1.70 -41.67% 09-19) | 9148 | 2575 | 334 | $2.41 | $2.31 | 38.81% | | 2025-10-17 | $185.00 | 25 | $0.48 (-0.15 -23.81% 09-19) | 7437 | 2140 | 2908 | $0.52 | $0.17 | 48.15% | | 2025-10-17 | $200.00 | 25 | $1.14 (-0.80 -41.24% 09-19) | 6530 | 2062 | 329 | $1.20 | $1.08 | 41.43% |
|
| 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 | 25 | $2.21 (-0.40 -15.33% 09-19) | 4563 | 2065 | 484 | $2.40 | $2.20 | 86.04% |
| |
| 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 | 25 | $0.65 (-0.10 -13.33% 09-19) | 123989 | 9258 | 6660 | $0.65 | $0.60 | 171.88% | | 2025-10-17 | $4.00 | 25 | $0.98 (-0.07 -6.67% 09-19) | 75734 | 9897 | 2250 | $1.00 | $0.95 | 160.16% | | 2025-10-17 | $6.00 | 25 | $0.44 (-0.06 -12.00% 09-19) | 30992 | 5568 | 2484 | $0.50 | $0.40 | 188.28% | | 2025-10-17 | $3.00 | 25 | $1.56 (-0.14 -8.24% 09-19) | 26565 | 7315 | 2937 | $1.65 | $1.50 | 147.66% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $3.00 | 25 | $0.17 (-0.03 -15.00% 09-19) | 15084 | 3459 | 888 | $0.20 | $0.10 | 157.81% |
|
| 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 | 25 | $6.05 (+5.64 +1375.61% 09-19) | 16037 | 14993 | 9841 | $6.20 | $5.50 | 72.75% | | 2025-10-17 | $50.00 | 25 | $9.75 (+8.45 +650.00% 09-19) | 7487 | 4295 | 1475 | $9.80 | $9.50 | 85.25% | | 2025-10-17 | $45.00 | 25 | $13.85 (+10.58 +323.55% 09-19) | 1020 | 3027 | 467 | $14.10 | $12.90 | 86.67% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $45.00 | 25 | $0.95 (-2.05 -68.33% 09-19) | 123305 | 13586 | 13554 | $1.00 | $0.90 | 87.89% | | 2025-10-17 | $40.00 | 25 | $0.50 (-0.70 -58.33% 09-19) | 5216 | 2459 | 511 | $0.60 | $0.40 | 97.95% |
|
| 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 | 25 | $2.18 (+0.04 +1.87% 09-19) | 81433 | 14140 | 920 | $2.20 | $2.15 | 73.68% | | 2025-10-17 | $43.00 | 25 | $5.20 (+0.30 +6.12% 09-19) | 51765 | 25989 | 694 | $5.25 | $5.10 | 71.29% | | 2025-10-17 | $48.00 | 25 | $2.80 (+0.10 +3.70% 09-19) | 40676 | 7503 | 271 | $2.80 | $2.75 | 72.02% | | 2025-10-17 | $55.00 | 25 | $1.15 (+0.00 +0.00% 09-19) | 37853 | 3096 | 1377 | $1.18 | $1.14 | 77.00% | | 2025-10-17 | $60.00 | 25 | $0.65 (-0.08 -10.96% 09-19) | 22113 | 3158 | 542 | $0.68 | $0.63 | 81.35% | | 2025-10-17 | $45.00 | 25 | $4.07 (+0.17 +4.36% 09-19) | 15315 | 3882 | 743 | $4.10 | $4.00 | 70.95% | | 2025-10-17 | $46.00 | 25 | $3.59 (+0.08 +2.28% 09-19) | 14481 | 4697 | 1297 | $3.65 | $3.50 | 71.19% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $35.00 | 25 | $0.22 (-0.11 -33.33% 09-19) | 31415 | 4739 | 213 | $0.25 | $0.21 | 68.36% |
|
| 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 | 25 | $4.78 (+0.78 +19.50% 09-19) | 3782 | 2007 | 815 | $4.70 | $4.40 | 21.92% |
| |
| 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 | 25 | $0.50 (-0.47 -48.45% 09-19) | 50619 | 3469 | 2129 | $0.56 | $0.52 | 29.13% | | 2025-10-17 | $95.00 | 25 | $1.70 (-0.78 -31.45% 09-19) | 6515 | 2189 | 365 | $1.80 | $1.67 | 30.57% |
| |
| 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 | 25 | $5.30 (+1.90 +55.88% 09-19) | 25124 | 2322 | 2953 | $5.30 | $5.20 | 85.42% | | 2025-10-17 | $100.00 | 25 | $8.40 (+2.50 +42.37% 09-19) | 16184 | 4901 | 2755 | $8.60 | $8.40 | 81.93% | | 2025-10-17 | $120.00 | 25 | $3.30 (+1.25 +60.98% 09-19) | 7136 | 2046 | 1264 | $3.30 | $3.10 | 88.23% | | 2025-10-17 | $90.00 | 25 | $13.84 (+3.74 +37.03% 09-19) | 3808 | 2057 | 805 | $13.90 | $13.60 | 80.79% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $85.00 | 25 | $2.53 (-1.07 -29.72% 09-19) | 4009 | 3424 | 308 | $2.80 | $2.50 | 78.37% |
|
| 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 | 25 | $2.35 (-0.15 -6.00% 09-19) | 27881 | 5419 | 864 | $2.31 | $2.24 | 42.31% | | 2025-10-17 | $75.00 | 25 | $4.80 (-0.20 -4.00% 09-19) | 19205 | 4648 | 1026 | $4.70 | $4.60 | 43.60% | | 2025-10-17 | $85.00 | 25 | $1.02 (-0.09 -8.11% 09-19) | 15868 | 3737 | 212 | $1.05 | $0.98 | 42.92% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $75.00 | 25 | $2.18 (-0.07 -3.11% 09-19) | 20795 | 4041 | 1239 | $2.45 | $2.36 | 40.87% |
|
| 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 | 25 | $3.00 (-0.42 -12.28% 09-19) | 8830 | 4001 | 682 | $3.05 | $2.87 | 33.59% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $330.00 | 25 | $1.60 (+0.00 +0.00% 09-19) | 3388 | 2331 | 211 | $1.78 | $1.54 | 32.20% |
|
| 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 | 25 | $0.16 (-0.14 -46.67% 09-19) | 22650 | 13987 | 5007 | $0.49 | $0.16 | 29.86% | | 2025-10-17 | $82.00 | 25 | $0.01 (-0.54 -98.18% 09-19) | 5334 | 4844 | 515 | $0.63 | $0.30 | 26.20% | | 2025-10-17 | $83.00 | 25 | $0.90 (+0.45 +100.00% 09-19) | 1268 | 5519 | 5535 | $4.50 | $0.15 | 69.59% |
|
| 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 | 25 | $1.70 (+1.05 +161.54% 09-19) | 14068 | 3028 | 913 | $1.65 | $1.55 | 58.30% |
| |
| 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 | 25 | $0.22 (-0.09 -29.03% 09-19) | 159777 | 20739 | 242 | $0.22 | $0.19 | 50.68% | | 2025-10-17 | $30.00 | 25 | $0.08 (-0.02 -20.00% 09-19) | 53015 | 10929 | 1375 | $0.13 | $0.06 | 56.25% | | 2025-10-17 | $25.00 | 25 | $0.67 (-0.26 -27.96% 09-19) | 40114 | 4964 | 1884 | $0.67 | $0.61 | 48.93% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $22.50 | 25 | $0.70 (+0.12 +20.69% 09-19) | 53755 | 8630 | 1677 | $0.74 | $0.68 | 46.88% | | 2025-10-17 | $20.00 | 25 | $0.16 (+0.02 +14.29% 09-19) | 35322 | 2122 | 1109 | $0.18 | $0.15 | 50.78% | | 2025-10-17 | $25.00 | 25 | $2.03 (+0.29 +16.67% 09-19) | 18169 | 6759 | 218 | $2.13 | $2.02 | 46.83% |
|
| 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 | 25 | $3.00 (-0.50 -14.29% 09-19) | 1419 | 2268 | 265 | $2.94 | $2.34 | 33.30% |
| |
| 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 | 25 | $0.37 (-0.12 -24.49% 09-19) | 111302 | 12836 | 859 | $0.38 | $0.35 | 29.98% | | 2025-10-17 | $95.00 | 25 | $0.10 (-0.04 -28.57% 09-19) | 56434 | 4762 | 1184 | $0.11 | $0.08 | 31.45% | | 2025-10-17 | $85.00 | 25 | $1.32 (-0.20 -13.16% 09-19) | 31506 | 8981 | 1102 | $1.40 | $1.30 | 31.08% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $70.00 | 25 | $0.17 (-0.02 -10.53% 09-19) | 68122 | 8131 | 408 | $0.18 | $0.15 | 35.55% | | 2025-10-17 | $75.00 | 25 | $0.57 (-0.07 -10.94% 09-19) | 52481 | 11695 | 236 | $0.60 | $0.54 | 31.71% | | 2025-10-17 | $80.00 | 25 | $1.87 (-0.16 -7.88% 09-19) | 25600 | 9064 | 504 | $1.90 | $1.79 | 29.52% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $90.00 | 60 | $1.42 (-0.05 -3.40% 09-19) | 71842 | 9059 | 872 | $1.44 | $1.39 | 31.65% |
| |
| 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 | 25 | $3.70 (+2.15 +138.71% 09-19) | 2422 | 5012 | 309 | $4.60 | $3.90 | 52.59% |
|
| 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 | 25 | $0.60 (+0.24 +66.67% 09-19) | 35108 | 8351 | 1938 | $0.65 | $0.55 | 71.68% | | 2025-10-17 | $8.00 | 25 | $1.15 (+0.35 +43.75% 09-19) | 9584 | 2882 | 271 | $1.20 | $1.10 | 73.44% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $9.00 | 60 | $0.92 (+0.27 +41.54% 09-19) | 176791 | 19391 | 4247 | $0.95 | $0.90 | 69.73% | | 2026-01-16 | $9.00 | 116 | $1.22 (+0.26 +27.08% 09-19) | 165219 | 25816 | 4350 | $1.30 | $1.20 | 66.89% | | 2026-01-16 | $10.00 | 116 | $0.90 (+0.23 +34.33% 09-19) | 53160 | 8455 | 1131 | $0.95 | $0.85 | 66.89% |
| |
| 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 | 25 | $0.35 (-0.50 -58.82% 09-19) | 9100 | 2667 | 287 | $0.35 | $0.25 | 51.17% | | 2025-10-17 | $30.00 | 25 | $0.10 (-0.05 -33.33% 09-19) | 8356 | 2926 | 656 | $0.20 | $0.05 | 69.73% |
|
| 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 | 25 | $11.87 (+0.78 +7.03% 09-19) | 3879 | 6027 | 521 | $12.00 | $11.45 | 90.89% | | 2025-10-17 | $180.00 | 25 | $4.78 (-0.45 -8.60% 09-19) | 2303 | 6462 | 389 | $5.55 | $4.60 | 99.93% | | 2025-10-17 | $200.00 | 25 | $3.30 (-0.10 -2.94% 09-19) | 2245 | 3202 | 488 | $3.25 | $2.68 | 104.52% | | 2025-10-17 | $175.00 | 25 | $6.00 (+0.00 +0.00% 09-19) | 2112 | 2826 | 328 | $6.00 | $5.50 | 98.08% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $100.00 | 25 | $1.06 (-0.39 -26.90% 09-19) | 13287 | 4475 | 360 | $1.11 | $1.00 | 94.19% | | 2025-10-17 | $120.00 | 25 | $3.83 (-1.96 -33.85% 09-19) | 5963 | 4345 | 353 | $4.20 | $3.95 | 88.71% |
|
| 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 | 25 | $1.45 (-0.63 -30.29% 09-19) | 17017 | 3698 | 360 | $1.51 | $1.44 | 59.08% | | 2025-10-17 | $45.00 | 25 | $3.57 (-0.83 -18.86% 09-19) | 7424 | 3367 | 254 | $3.60 | $3.45 | 60.94% | | 2025-10-17 | $44.00 | 25 | $4.10 (-0.70 -14.58% 09-19) | 5289 | 2240 | 249 | $4.20 | $4.05 | 62.06% |
| |
| 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 | 25 | $0.20 (+0.04 +25.00% 09-19) | 22736 | 4069 | 205 | $0.20 | $0.15 | 72.66% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $10.00 | 116 | $0.25 (+0.05 +25.00% 09-19) | 145452 | 10740 | 5086 | $0.25 | $0.20 | 78.52% |
| |
| 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 | 25 | $3.57 (+1.30 +57.27% 09-19) | 10486 | 2107 | 2243 | $3.60 | $3.40 | 77.37% |
| |
| 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 | 25 | $2.82 (+0.52 +22.61% 09-19) | 32964 | 3274 | 3777 | $2.85 | $2.75 | 56.71% | | 2025-10-17 | $95.00 | 25 | $4.50 (+0.80 +21.62% 09-19) | 12597 | 3527 | 468 | $4.50 | $4.40 | 56.69% | | 2025-10-17 | $85.00 | 25 | $10.00 (+1.45 +16.96% 09-19) | 5044 | 2481 | 450 | $10.10 | $9.90 | 59.45% | | 2025-10-17 | $90.00 | 25 | $6.90 (+1.18 +20.63% 09-19) | 5005 | 2293 | 519 | $6.95 | $6.75 | 57.67% |
| |
| 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 | 25 | $2.04 (+0.93 +83.78% 09-19) | 68377 | 11276 | 2982 | $1.99 | $1.92 | 53.22% | | 2025-10-17 | $90.00 | 25 | $3.40 (+1.30 +61.90% 09-19) | 25676 | 7730 | 2556 | $3.40 | $3.25 | 52.42% | | 2025-10-17 | $85.00 | 25 | $5.62 (+2.02 +56.11% 09-19) | 10155 | 2320 | 1327 | $5.50 | $5.35 | 51.86% | | 2025-10-17 | $80.00 | 25 | $8.49 (+2.49 +41.50% 09-19) | 5113 | 2835 | 319 | $8.60 | $8.40 | 53.17% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $75.00 | 25 | $0.87 (-0.59 -40.41% 09-19) | 15922 | 3617 | 497 | $0.93 | $0.85 | 50.34% | | 2025-10-17 | $70.00 | 25 | $0.33 (-0.29 -46.77% 09-19) | 14238 | 2271 | 654 | $0.40 | $0.33 | 52.73% |
|
| 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 | 25 | $1.50 (-0.30 -16.67% 09-19) | 19577 | 5006 | 931 | $1.55 | $1.45 | 84.18% | | 2025-10-17 | $100.00 | 25 | $7.75 (-1.41 -15.39% 09-19) | 14752 | 3083 | 997 | $7.80 | $7.70 | 80.48% | | 2025-10-17 | $85.00 | 25 | $2.40 (-0.50 -17.24% 09-19) | 8669 | 2417 | 1565 | $2.50 | $2.30 | 82.37% |
|
| 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 | 25 | $1.18 (+0.11 +10.28% 09-19) | 33152 | 3032 | 595 | $1.18 | $1.15 | 117.48% | | 2025-10-17 | $20.00 | 25 | $2.72 (+0.31 +12.86% 09-19) | 24073 | 3382 | 614 | $2.73 | $2.68 | 112.31% | | 2025-10-17 | $17.00 | 25 | $4.44 (+0.44 +11.00% 09-19) | 21190 | 3692 | 234 | $4.45 | $4.40 | 112.60% | | 2025-10-17 | $22.00 | 25 | $2.00 (+0.27 +15.61% 09-19) | 13348 | 2613 | 215 | $1.95 | $1.89 | 113.77% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $19.00 | 25 | $1.56 (-0.36 -18.75% 09-19) | 10574 | 2699 | 505 | $1.74 | $1.64 | 110.45% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $20.00 | 116 | $4.96 (+0.36 +7.83% 09-19) | 70744 | 11438 | 1168 | $5.00 | $4.90 | 104.00% |
| |
| 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 | 25 | $1.07 (+0.22 +25.88% 09-19) | 122629 | 10643 | 4198 | $1.09 | $1.05 | 32.47% | | 2025-10-17 | $95.00 | 25 | $0.41 (+0.10 +32.26% 09-19) | 76913 | 6968 | 310 | $0.43 | $0.41 | 34.42% | | 2025-10-17 | $100.00 | 25 | $0.19 (+0.04 +26.67% 09-19) | 39863 | 5699 | 405 | $0.20 | $0.16 | 37.65% | | 2025-10-17 | $85.00 | 25 | $2.81 (+0.56 +24.89% 09-19) | 17647 | 3979 | 1320 | $2.78 | $2.67 | 32.57% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $80.00 | 25 | $1.02 (-0.33 -24.44% 09-19) | 90644 | 9846 | 960 | $1.05 | $1.02 | 30.81% | | 2025-10-17 | $75.00 | 25 | $0.28 (-0.12 -30.00% 09-19) | 30544 | 4029 | 455 | $0.30 | $0.26 | 33.01% | | 2025-10-17 | $85.00 | 25 | $2.87 (-0.68 -19.15% 09-19) | 23033 | 8159 | 781 | $2.98 | $2.86 | 29.96% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $100.00 | 116 | $1.84 (+0.30 +19.48% 09-19) | 85330 | 14035 | 977 | $1.84 | $1.74 | 33.66% |
| |
| 1年 | | |
PFE
$24.03
-0.11
-0.46%
09-19 15:59
OPEN_INTEREST | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $26.00 | 25 | $0.10 (-0.03 -23.08% 09-19) | 400859 | 38756 | 570 | $0.10 | $0.08 | 24.81% | | 2025-10-17 | $27.00 | 25 | $0.05 (-0.01 -16.67% 09-19) | 352360 | 23826 | 4890 | $0.06 | $0.04 | 28.71% | | 2025-10-17 | $25.00 | 25 | $0.26 (-0.07 -21.21% 09-19) | 167784 | 12947 | 4039 | $0.27 | $0.24 | 24.12% | | 2025-10-17 | $24.00 | 25 | $0.65 (-0.10 -13.33% 09-19) | 64196 | 9519 | 1423 | $0.69 | $0.64 | 25.88% | | 2025-10-10 | $25.00 | 18 | $0.18 (-0.06 -25.00% 09-19) | 33362 | 3305 | 490 | $0.20 | $0.17 | 24.22% | | 2025-10-17 | $23.00 | 25 | $1.34 (-0.18 -11.84% 09-19) | 8064 | 2475 | 2626 | $1.56 | $1.25 | 37.60% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $24.00 | 25 | $0.64 (+0.10 +18.52% 09-19) | 169762 | 21534 | 2897 | $0.58 | $0.54 | 22.85% | | 2025-10-17 | $23.00 | 25 | $0.22 (+0.00 +0.00% 09-19) | 109257 | 6352 | 3521 | $0.25 | $0.22 | 25.00% | | 2025-10-17 | $22.00 | 25 | $0.09 (+0.00 +0.00% 09-19) | 52440 | 5844 | 492 | $0.10 | $0.07 | 27.54% | | 2025-10-17 | $25.00 | 25 | $1.13 (+0.05 +4.63% 09-19) | 29949 | 19292 | 289 | $1.18 | $0.99 | 21.39% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $27.50 | 116 | $0.30 (-0.02 -6.25% 09-19) | 800596 | 48072 | 2993 | $0.30 | $0.27 | 24.02% | | 2025-11-21 | $25.00 | 60 | $0.56 (-0.06 -9.68% 09-19) | 712570 | 49162 | 1257 | $0.58 | $0.56 | 24.56% | | 2026-01-16 | $25.00 | 116 | $0.85 (-0.05 -5.56% 09-19) | 523636 | 40006 | 1174 | $0.87 | $0.83 | 23.34% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $22.50 | 116 | $0.68 (+0.01 +1.49% 09-19) | 132964 | 51892 | 3237 | $0.77 | $0.52 | 26.66% |
|
| 1年 | | |
ARKG
$27.53
-0.06
-0.22%
09-19 15:59
OPEN_INTEREST | 30天 | | |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $50.00 | 116 | $0.06 (-0.01 -14.29% 09-19) | 1416163 | 131337 | 1092 | $0.10 | $0.05 | 50.78% |
| |
| 1年 | | |
RIVN
$14.38
-0.28
-1.94%
09-19 15:59
OPEN_INTEREST | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $15.00 | 25 | $0.78 (-0.16 -17.02% 09-19) | 525552 | 28377 | 17870 | $0.79 | $0.76 | 66.41% | | 2025-10-17 | $16.00 | 25 | $0.50 (-0.12 -19.35% 09-19) | 209189 | 19919 | 3417 | $0.51 | $0.48 | 68.36% | | 2025-10-17 | $14.00 | 25 | $1.25 (-0.20 -13.79% 09-19) | 126527 | 18743 | 1005 | $1.25 | $1.21 | 66.89% | | 2025-10-17 | $17.00 | 25 | $0.31 (-0.09 -22.50% 09-19) | 46289 | 3914 | 1629 | $0.34 | $0.30 | 70.90% | | 2025-10-17 | $20.00 | 25 | $0.12 (-0.04 -25.00% 09-19) | 18038 | 3635 | 246 | $0.16 | $0.10 | 84.38% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $12.00 | 25 | $0.20 (+0.01 +5.26% 09-19) | 385635 | 21005 | 2016 | $0.21 | $0.20 | 67.38% | | 2025-10-17 | $13.00 | 25 | $0.40 (+0.02 +5.26% 09-19) | 177879 | 15884 | 816 | $0.43 | $0.41 | 64.45% | | 2025-10-17 | $14.00 | 25 | $0.78 (+0.05 +6.85% 09-19) | 53062 | 6025 | 450 | $0.81 | $0.78 | 63.28% | | 2025-10-17 | $15.00 | 25 | $1.34 (+0.13 +10.74% 09-19) | 15685 | 3429 | 323 | $1.40 | $1.33 | 64.45% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $20.00 | 116 | $0.67 (-0.06 -8.22% 09-19) | 1454914 | 89353 | 1835 | $0.69 | $0.66 | 66.70% | | 2026-01-16 | $15.00 | 116 | $1.85 (-0.18 -8.87% 09-19) | 599168 | 44804 | 3103 | $1.88 | $1.84 | 65.09% | | 2025-11-21 | $16.00 | 60 | $1.03 (-0.14 -11.97% 09-19) | 279912 | 31460 | 1349 | $1.06 | $1.02 | 69.63% |
| |
| 1年 | | |
BTBT
$3.12
-0.01
-0.32%
09-19 15:59
DAY_GAINERS | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $3.50 | 25 | $0.21 (-0.02 -8.70% 09-19) | 71998 | 6324 | 3461 | $0.25 | $0.20 | 107.81% | | 2025-10-17 | $3.00 | 25 | $0.40 (+0.00 +0.00% 09-19) | 40071 | 6353 | 712 | $0.45 | $0.40 | 109.38% | | 2025-10-17 | $4.00 | 25 | $0.13 (+0.01 +8.33% 09-19) | 19605 | 2976 | 405 | $0.15 | $0.10 | 111.72% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $10.00 | 116 | $0.10 (+0.01 +11.11% 09-19) | 472202 | 43460 | 966 | $0.15 | $0.10 | 137.89% | | 2026-01-16 | $3.00 | 116 | $0.78 (+0.00 +0.00% 09-19) | 253830 | 22813 | 1512 | $0.80 | $0.75 | 104.30% | | 2026-01-16 | $5.00 | 116 | $0.33 (-0.02 -5.71% 09-19) | 217785 | 36567 | 1144 | $0.40 | $0.30 | 115.63% | | 2026-01-16 | $3.50 | 116 | $0.60 (-0.02 -3.23% 09-19) | 192830 | 17232 | 1327 | $0.65 | $0.60 | 108.40% | | 2025-11-21 | $4.00 | 60 | $0.32 (+0.00 +0.00% 09-19) | 117356 | 15608 | 838 | $0.35 | $0.30 | 117.19% | | 2026-01-16 | $4.00 | 116 | $0.52 (+0.00 +0.00% 09-19) | 115154 | 19148 | 943 | $0.55 | $0.45 | 110.16% | | 2026-01-16 | $7.00 | 116 | $0.20 (+0.00 +0.00% 09-19) | 106169 | 8336 | 2814 | $0.20 | $0.15 | 119.53% | | 2025-11-21 | $5.00 | 60 | $0.16 (-0.04 -20.00% 09-19) | 103905 | 13645 | 868 | $0.20 | $0.15 | 120.31% |
| |
| 1年 | | |
EU
$2.80
+0.18
+6.87%
09-19 15:59
DAY_GAINERS | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $3.00 | 25 | $0.17 (+0.10 +142.86% 09-19) | 13667 | 3301 | 733 | $0.20 | $0.10 | 76.56% |
| |
| 60天 | | |
| 180天 | | |
| 1年 | | |
NGD
$6.61
+0.16
+2.48%
09-19 15:59
DAY_GAINERS | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $7.00 | 25 | $0.23 (+0.03 +15.00% 09-19) | 48843 | 7622 | 920 | $0.25 | $0.20 | 50.59% |
| |
| 60天 | | |
| 180天 | | |
| 1年 | | |
OPAD
$5.06
+0.80
+18.78%
09-19 15:59
DAY_GAINERS | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $5.00 | 25 | $1.26 (+0.61 +93.85% 09-19) | 78416 | 5895 | 4195 | $1.30 | $1.25 | 228.13% | | 2025-10-17 | $12.50 | 25 | $0.35 (+0.28 +400.00% 09-19) | 16009 | 2202 | 1572 | $0.35 | $0.25 | 270.31% | | 2025-10-17 | $7.50 | 25 | $0.80 (+0.57 +247.83% 09-19) | 15911 | 3999 | 1923 | $0.80 | $0.65 | 250.78% | | 2025-10-17 | $2.50 | 25 | $2.50 (+0.65 +35.14% 09-19) | 13747 | 6436 | 384 | $2.70 | $2.55 | 162.50% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $5.00 | 25 | $1.35 (+0.05 +3.85% 09-19) | 7727 | 4821 | 252 | $1.40 | $1.20 | 250.39% |
|
| 60天 | | |
| 180天 | | |
| 1年 | | |
LAES
$4.28
+0.67
+18.56%
09-19 15:59
DAY_GAINERS | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $5.00 | 25 | $0.35 (+0.15 +75.00% 09-19) | 81665 | 3047 | 5694 | $0.35 | $0.30 | 123.05% | | 2025-10-17 | $4.00 | 25 | $0.64 (+0.39 +156.00% 09-19) | 54329 | 7274 | 5420 | $0.65 | $0.55 | 98.05% | | 2025-10-17 | $3.00 | 25 | $1.30 (+0.60 +85.71% 09-19) | 4324 | 2712 | 753 | $1.35 | $1.05 | 109.38% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $5.00 | 116 | $0.60 (+0.22 +57.89% 09-19) | 248810 | 18840 | 7853 | $0.60 | $0.55 | 84.96% | | 2025-12-19 | $5.00 | 88 | $0.56 (+0.26 +86.67% 09-19) | 170908 | 29673 | 6440 | $0.60 | $0.50 | 94.34% | | 2025-12-19 | $4.00 | 88 | $0.83 (+0.33 +66.00% 09-19) | 83659 | 22665 | 2837 | $0.90 | $0.75 | 82.23% |
| |
| 1年 | | |
ACHR
$9.86
+0.59
+6.40%
09-19 15:59
DAY_GAINERS | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $10.00 | 25 | $0.80 (+0.29 +56.86% 09-19) | 839929 | 38094 | 7672 | $0.80 | $0.79 | 80.27% | | 2025-10-17 | $13.00 | 25 | $0.23 (+0.08 +53.33% 09-19) | 433503 | 39022 | 1855 | $0.24 | $0.22 | 97.66% | | 2025-10-17 | $12.00 | 25 | $0.34 (+0.13 +61.90% 09-19) | 319459 | 25107 | 2931 | $0.34 | $0.32 | 91.41% | | 2025-10-17 | $11.00 | 25 | $0.50 (+0.18 +56.25% 09-19) | 309759 | 15450 | 6654 | $0.51 | $0.49 | 85.55% | | 2025-10-17 | $15.00 | 25 | $0.14 (+0.05 +55.56% 09-19) | 198733 | 16287 | 1537 | $0.15 | $0.13 | 111.72% | | 2025-10-17 | $14.00 | 25 | $0.18 (+0.08 +80.00% 09-19) | 94213 | 8859 | 241 | $0.18 | $0.16 | 103.91% | | 2025-10-17 | $9.00 | 25 | $1.32 (+0.43 +48.31% 09-19) | 78017 | 18803 | 3087 | $1.33 | $1.24 | 76.56% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $8.00 | 25 | $0.17 (-0.04 -19.05% 09-19) | 134312 | 15575 | 1000 | $0.18 | $0.15 | 78.71% | | 2025-10-17 | $7.00 | 25 | $0.06 (-0.01 -14.29% 09-19) | 119836 | 11405 | 248 | $0.07 | $0.05 | 85.55% | | 2025-10-17 | $9.00 | 25 | $0.41 (-0.18 -30.51% 09-19) | 99047 | 11356 | 793 | $0.43 | $0.40 | 75.39% | | 2025-10-17 | $10.00 | 25 | $0.89 (-0.32 -26.45% 09-19) | 62396 | 11140 | 574 | $0.92 | $0.87 | 76.56% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $12.00 | 116 | $1.14 (+0.23 +25.27% 09-19) | 900426 | 40853 | 1976 | $1.15 | $1.13 | 83.01% | | 2026-01-16 | $10.00 | 116 | $1.71 (+0.34 +24.82% 09-19) | 806671 | 46043 | 7346 | $1.72 | $1.69 | 79.39% | | 2026-01-16 | $15.00 | 116 | $0.72 (+0.15 +26.32% 09-19) | 448390 | 33803 | 1827 | $0.74 | $0.70 | 90.63% | | 2026-01-16 | $11.00 | 116 | $1.39 (+0.29 +26.36% 09-19) | 180656 | 10772 | 812 | $1.40 | $1.37 | 81.15% |
| |
| 1年 | | |
ATYR
$0.99
-0.05
-5.06%
09-19 15:59
DAY_GAINERS | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $1.00 | 25 | $0.15 (-0.05 -25.00% 09-19) | 30313 | 2740 | 1424 | $0.15 | $0.10 | 120.31% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $2.00 | 25 | $1.03 (+0.08 +8.42% 09-19) | 233423 | 42613 | 1745 | $1.05 | $1.00 | 168.75% | | 2025-10-17 | $3.00 | 25 | $2.00 (+0.04 +2.04% 09-19) | 82548 | 29395 | 374 | $2.05 | $1.95 | 281.25% | | 2025-10-17 | $1.00 | 25 | $0.20 (+0.05 +33.33% 09-19) | 81674 | 12982 | 1437 | $0.20 | $0.15 | 159.38% | | 2025-10-17 | $4.00 | 25 | $3.00 (+0.05 +1.69% 09-19) | 27579 | 14149 | 240 | $3.10 | $2.95 | 275.00% | | 2025-10-17 | $5.00 | 25 | $4.04 (+0.07 +1.76% 09-19) | 25449 | 8860 | 202 | $4.10 | $4.00 | 362.50% |
|
| 60天 | | |
| 180天 | | |
| 1年 | | |
KULR
$4.82
+0.09
+1.80%
09-19 15:59
DAY_GAINERS | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $2.00 | 25 | $0.08 (-0.02 -20.00% 06-20) | 30381 | 3946 | 913 | $0.10 | $0.05 | 0.00% |
| |
| 60天 | | |
| 180天 | | |
| 1年 | | |
RBLX
$135.17
-0.37
-0.27%
09-19 15:59
DAY_LOSERS | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $140.00 | 25 | $5.45 (-0.33 -5.71% 09-19) | 7306 | 2100 | 1292 | $5.55 | $5.35 | 51.07% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $125.00 | 25 | $3.25 (-0.20 -5.80% 09-19) | 6583 | 2986 | 225 | $3.30 | $3.15 | 51.07% | | 2025-10-17 | $90.00 | 25 | $0.01 (-0.19 -95.00% 09-19) | 5808 | 2080 | 1515 | $0.30 | $0.02 | 72.85% | | 2025-10-17 | $120.00 | 25 | $1.88 (-0.25 -11.74% 09-19) | 4697 | 2198 | 266 | $2.13 | $1.96 | 52.41% |
|
| 60天 | | |
| 180天 | | |
| 1年 | | |
FSLR
$212.47
+2.84
+1.35%
09-19 15:59
DAY_LOSERS | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $250.00 | 25 | $1.95 (+0.03 +1.56% 09-19) | 54907 | 8339 | 8192 | $2.02 | $1.88 | 51.43% | | 2025-10-17 | $230.00 | 25 | $5.40 (+0.24 +4.65% 09-19) | 9146 | 4040 | 1666 | $5.50 | $5.25 | 50.81% | | 2025-10-17 | $220.00 | 25 | $8.70 (+0.55 +6.75% 09-19) | 5282 | 3190 | 595 | $8.75 | $8.50 | 51.22% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-03-20 | $260.00 | 179 | $15.85 (+1.30 +8.93% 09-19) | 5680 | 8073 | 2004 | $16.10 | $14.80 | 51.78% |
| |
| 1年 | | |
NLY
$21.35
-0.35
-1.61%
09-19 15:59
DAY_LOSERS | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $22.00 | 25 | $0.14 (-0.12 -46.15% 09-19) | 44107 | 4304 | 1306 | $0.16 | $0.12 | 17.19% | | 2025-10-17 | $23.00 | 25 | $0.06 (+0.00 +0.00% 09-19) | 20610 | 2111 | 273 | $0.05 | $0.02 | 20.31% | | 2025-10-17 | $20.00 | 25 | $1.48 (-0.35 -19.13% 09-19) | 20267 | 2405 | 417 | $1.42 | $1.38 | 20.70% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $20.00 | 25 | $0.22 (+0.04 +22.22% 09-19) | 61547 | 6552 | 709 | $0.24 | $0.21 | 32.23% | | 2025-10-17 | $21.00 | 25 | $0.61 (+0.15 +32.61% 09-19) | 26721 | 2738 | 1117 | $0.66 | $0.61 | 35.84% |
|
| 60天 | | |
| 180天 | | |
| 1年 | | |
C
$102.66
+0.24
+0.23%
09-19 15:59
DAY_LOSERS | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $110.00 | 25 | $1.10 (+0.01 +0.92% 09-19) | 42556 | 7095 | 607 | $1.12 | $1.07 | 31.89% | | 2025-10-17 | $100.00 | 25 | $5.33 (+0.13 +2.50% 09-19) | 32740 | 11020 | 422 | $5.30 | $5.20 | 34.67% | | 2025-10-17 | $105.00 | 25 | $2.67 (+0.10 +3.89% 09-19) | 28210 | 13011 | 2887 | $2.78 | $2.58 | 33.99% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $90.00 | 25 | $0.42 (-0.08 -16.00% 09-19) | 88720 | 10827 | 1697 | $0.44 | $0.40 | 37.21% | | 2025-10-17 | $95.00 | 25 | $0.96 (-0.13 -11.93% 09-19) | 23170 | 5285 | 714 | $0.98 | $0.90 | 33.45% | | 2025-10-17 | $97.50 | 25 | $1.40 (-0.17 -10.83% 09-19) | 18347 | 2224 | 1930 | $1.49 | $1.39 | 32.11% | | 2025-10-17 | $100.00 | 25 | $2.19 (-0.26 -10.61% 09-19) | 14457 | 4697 | 672 | $2.24 | $2.12 | 31.06% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-11-21 | $105.00 | 60 | $4.01 (+0.19 +4.97% 09-19) | 64048 | 15540 | 894 | $4.10 | $4.00 | 30.34% | | 2025-12-19 | $105.00 | 88 | $5.00 (+0.10 +2.04% 09-19) | 33177 | 8963 | 1154 | $5.15 | $5.00 | 30.37% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $55.00 | 116 | $0.14 (+0.00 +0.00% 09-18) | 81276 | 17692 | 2241 | $0.19 | $0.05 | 50.98% |
|
| 1年 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-07-17 | $55.00 | 298 | $0.62 (+0.00 +0.00% 09-18) | 52563 | 12704 | 1304 | $0.70 | $0.49 | 43.41% |
|
DJT
$17.44
+0.51
+2.98%
09-19 15:59
DAY_LOSERS | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $22.00 | 25 | $0.21 (+0.06 +40.00% 09-19) | 91435 | 5510 | 251 | $0.21 | $0.20 | 70.51% | | 2025-10-17 | $20.00 | 25 | $0.36 (+0.08 +28.57% 09-19) | 70506 | 3613 | 4495 | $0.38 | $0.33 | 60.94% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $14.00 | 25 | $0.08 (-0.04 -33.33% 09-19) | 90265 | 5705 | 2713 | $0.10 | $0.07 | 57.03% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $30.00 | 116 | $0.43 (+0.07 +19.44% 09-19) | 235569 | 14164 | 846 | $0.43 | $0.40 | 72.75% | | 2026-01-16 | $20.00 | 116 | $1.46 (+0.21 +16.80% 09-19) | 114708 | 8456 | 814 | $1.49 | $1.45 | 60.40% |
| |
| 1年 | | |
KHC
$26.41
+0.33
+1.25%
09-19 15:59
DAY_LOSERS | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $27.50 | 25 | $0.30 (+0.03 +11.11% 09-19) | 148200 | 12881 | 831 | $0.29 | $0.27 | 24.02% |
| |
| 60天 | | |
| 180天 | | |
| 1年 | | |
WBD
$19.33
+0.63
+3.37%
09-19 15:59
DAY_LOSERS | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $21.00 | 25 | $0.82 (-0.03 -3.53% 09-19) | 150931 | 2724 | 18238 | $0.85 | $0.77 | 68.65% | | 2025-10-17 | $22.00 | 25 | $0.58 (-0.05 -7.94% 09-19) | 149402 | 42940 | 7209 | $0.58 | $0.47 | 66.89% | | 2025-10-17 | $20.00 | 25 | $1.23 (+0.05 +4.24% 09-19) | 88972 | 20644 | 3863 | $1.29 | $1.20 | 73.14% | | 2025-10-17 | $19.00 | 25 | $1.69 (+0.14 +9.03% 09-19) | 84292 | 13526 | 6245 | $1.76 | $1.67 | 74.41% | | 2025-10-17 | $23.00 | 25 | $0.34 (-0.05 -12.82% 09-19) | 77350 | 3624 | 12812 | $0.41 | $0.29 | 67.09% | | 2025-10-17 | $25.00 | 25 | $0.17 (-0.03 -15.00% 09-19) | 12359 | 3813 | 308 | $0.20 | $0.10 | 67.77% | | 2025-10-17 | $17.00 | 25 | $2.99 (+0.73 +32.30% 09-19) | 11765 | 14017 | 1052 | $3.05 | $2.64 | 70.12% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $16.00 | 25 | $0.34 (-0.21 -38.18% 09-19) | 88946 | 20534 | 1365 | $0.39 | $0.32 | 76.07% | | 2025-10-17 | $15.00 | 25 | $0.22 (-0.13 -37.14% 09-19) | 72358 | 6459 | 3434 | $0.24 | $0.19 | 79.30% | | 2025-10-17 | $14.00 | 25 | $0.10 (-0.09 -47.37% 09-19) | 48194 | 13651 | 346 | $0.15 | $0.07 | 80.08% | | 2025-10-17 | $17.00 | 25 | $0.62 (-0.24 -27.91% 09-19) | 44253 | 18634 | 2129 | $0.70 | $0.55 | 77.05% | | 2025-10-17 | $12.00 | 25 | $0.05 (-0.02 -28.57% 09-19) | 39056 | 3299 | 260 | $0.06 | $0.04 | 95.31% | | 2025-10-17 | $18.00 | 25 | $0.87 (-0.48 -35.56% 09-19) | 34505 | 17630 | 1810 | $1.01 | $0.83 | 73.83% | | 2025-10-17 | $19.00 | 25 | $1.25 (-0.58 -31.69% 09-19) | 13703 | 3556 | 3370 | $1.33 | $1.09 | 65.92% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $25.00 | 116 | $0.40 (+0.02 +5.26% 09-19) | 567187 | 25576 | 1530 | $0.40 | $0.38 | 42.87% | | 2026-01-16 | $15.00 | 116 | $5.25 (+0.48 +10.06% 09-19) | 50005 | 119067 | 17783 | $5.40 | $3.75 | 70.22% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $10.00 | 116 | $0.10 (-0.08 -44.44% 09-19) | 183397 | 27055 | 2574 | $0.19 | $0.10 | 74.02% | | 2026-03-20 | $7.00 | 179 | $0.05 (+0.00 +0.00% 09-11) | 63467 | 8483 | 6250 | $0.15 | $0.03 | 80.08% |
|
| 1年 | | |
WULF
$10.98
-0.19
-1.70%
09-19 15:59
IMPLIED_VOLATALITY | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $13.00 | 25 | $0.44 (-0.07 -13.73% 09-19) | 269447 | 38993 | 2535 | $0.45 | $0.41 | 90.63% | | 2025-10-17 | $12.00 | 25 | $0.68 (-0.11 -13.92% 09-19) | 181160 | 26061 | 1771 | $0.70 | $0.66 | 89.84% | | 2025-10-17 | $10.00 | 25 | $1.56 (-0.13 -7.69% 09-19) | 114264 | 21537 | 564 | $1.58 | $1.53 | 87.11% | | 2025-10-17 | $15.00 | 25 | $0.21 (-0.04 -16.00% 09-19) | 95594 | 11332 | 606 | $0.19 | $0.16 | 93.95% | | 2025-10-17 | $14.00 | 25 | $0.29 (-0.06 -17.14% 09-19) | 38522 | 5851 | 244 | $0.29 | $0.25 | 91.80% | | 2025-10-17 | $17.00 | 25 | $0.09 (-0.01 -10.00% 09-19) | 35130 | 4054 | 270 | $0.09 | $0.06 | 97.66% | | 2025-10-17 | $11.00 | 25 | $1.05 (-0.09 -7.89% 09-19) | 20420 | 13447 | 363 | $1.22 | $1.02 | 95.02% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $15.00 | 116 | $1.02 (-0.09 -8.11% 09-19) | 549455 | 42109 | 996 | $1.06 | $1.02 | 88.67% | | 2025-11-21 | $17.00 | 60 | $0.41 (+0.05 +13.89% 09-19) | 331126 | 30340 | 866 | $0.34 | $0.31 | 92.77% | | 2026-01-16 | $16.00 | 116 | $0.99 (+0.03 +3.13% 09-19) | 151495 | 11065 | 1261 | $0.89 | $0.85 | 88.87% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $10.00 | 116 | $1.40 (-0.09 -6.04% 09-19) | 143163 | 12645 | 1254 | $1.54 | $1.49 | 83.50% |
|
| 1年 | | |
IQ
$2.60
-0.05
-1.70%
09-19 15:59
IMPLIED_VOLATALITY | 30天 | | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $2.50 | 25 | $0.12 (+0.00 +0.00% 09-19) | 42506 | 2675 | 2497 | $0.14 | $0.09 | 57.81% |
|
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $3.00 | 116 | $0.23 (-0.01 -4.17% 09-19) | 415026 | 25270 | 919 | $0.25 | $0.22 | 64.06% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-03-20 | $2.00 | 179 | $0.20 (+0.00 +0.00% 08-26) | 407725 | 35747 | 5661 | $0.17 | $0.10 | 56.25% |
|
| 1年 | | |
BITF
$3.12
-0.06
-2.03%
09-19 15:59
IMPLIED_VOLATALITY | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $4.00 | 25 | $0.40 (-0.04 -9.09% 09-19) | 203768 | 33672 | 3035 | $0.39 | $0.34 | 189.84% | | 2025-10-17 | $3.00 | 25 | $0.65 (-0.06 -8.45% 09-19) | 92623 | 7377 | 808 | $0.67 | $0.65 | 182.03% | | 2025-10-17 | $3.50 | 25 | $0.51 (-0.06 -10.53% 09-19) | 77849 | 7720 | 1140 | $0.51 | $0.48 | 188.28% | | 2025-10-10 | $3.50 | 18 | $0.41 (-0.08 -16.33% 09-19) | 57960 | 5985 | 747 | $0.43 | $0.40 | 191.41% | | 2025-10-17 | $2.00 | 25 | $1.24 (+0.04 +3.33% 09-19) | 55573 | 8490 | 331 | $1.24 | $1.20 | 168.75% | | 2025-10-10 | $4.00 | 18 | $0.31 (-0.09 -22.50% 09-19) | 38459 | 3188 | 282 | $0.32 | $0.30 | 200.78% | | 2025-10-17 | $5.00 | 25 | $0.25 (-0.03 -10.71% 09-19) | 19083 | 2496 | 566 | $0.25 | $0.20 | 200.00% | | 2025-10-17 | $5.50 | 25 | $0.17 (-0.08 -32.00% 09-19) | 10262 | 2095 | 275 | $0.21 | $0.14 | 202.34% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $7.50 | 116 | $0.57 (-0.07 -10.94% 09-19) | 1376902 | 62090 | 3711 | $0.58 | $0.56 | 190.82% | | 2026-01-16 | $5.00 | 116 | $0.83 (-0.07 -7.78% 09-19) | 785532 | 42772 | 10888 | $0.85 | $0.82 | 185.55% | | 2026-01-16 | $3.50 | 116 | $1.11 (-0.04 -3.48% 09-19) | 325070 | 14106 | 1876 | $1.11 | $1.09 | 178.13% | | 2026-01-16 | $3.00 | 116 | $1.24 (-0.05 -3.88% 09-19) | 304232 | 25799 | 4605 | $1.25 | $1.20 | 174.61% | | 2026-01-16 | $2.00 | 116 | $1.60 (-0.04 -2.44% 09-19) | 275849 | 28773 | 2190 | $1.62 | $1.56 | 167.97% | | 2026-01-16 | $5.50 | 116 | $0.79 (-0.05 -5.95% 09-19) | 243985 | 22118 | 1110 | $0.80 | $0.75 | 187.89% | | 2026-01-16 | $4.00 | 116 | $1.00 (-0.03 -2.91% 09-19) | 221571 | 9430 | 1613 | $1.00 | $0.98 | 180.08% |
| |
| 1年 | | |
BB
$4.22
+0.01
+0.36%
09-19 15:59
IMPLIED_VOLATALITY | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $5.00 | 25 | $0.15 (+0.00 +0.00% 09-19) | 70123 | 2173 | 2074 | $0.15 | $0.13 | 85.16% | | 2025-10-17 | $4.50 | 25 | $0.24 (+0.01 +4.35% 09-19) | 27097 | 3737 | 334 | $0.27 | $0.23 | 80.08% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $5.00 | 116 | $0.34 (+0.00 +0.00% 09-19) | 466677 | 21262 | 864 | $0.36 | $0.34 | 64.84% |
| |
| 1年 | | |
RIG
$3.31
-0.15
-4.47%
09-19 15:59
IMPLIED_VOLATALITY | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $3.50 | 25 | $0.15 (-0.06 -28.57% 09-19) | 731020 | 44985 | 1607 | $0.15 | $0.14 | 60.55% |
| |
| 60天 | | |
| 180天 | | |
| 1年 | | |
BYND
$2.83
+0.06
+2.17%
09-19 15:59
IMPLIED_VOLATALITY | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $4.00 | 25 | $0.08 (+0.01 +14.29% 09-19) | 153030 | 20241 | 2256 | $0.08 | $0.04 | 109.38% | | 2025-10-17 | $3.00 | 25 | $0.21 (+0.02 +10.53% 09-19) | 45467 | 6332 | 534 | $0.22 | $0.18 | 87.50% |
| | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $4.00 | 25 | $1.35 (+0.02 +1.50% 09-19) | 104311 | 19668 | 2002 | $1.36 | $1.30 | 153.91% |
|
| 60天 | | |
| 180天 | | |
| 1年 | | |
JBLU
$5.03
-0.07
-1.37%
09-19 15:59
IMPLIED_VOLATALITY | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $6.00 | 25 | $0.09 (-0.01 -10.00% 09-19) | 56382 | 6715 | 344 | $0.11 | $0.08 | 68.75% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $5.50 | 116 | $0.55 (-0.05 -8.33% 09-19) | 106419 | 10868 | 1265 | $0.60 | $0.54 | 66.02% |
| |
| 1年 | | |
LAZR
$2.29
-0.03
-1.51%
09-19 15:59
IMPLIED_VOLATALITY | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $3.00 | 25 | $0.12 (-0.03 -20.00% 09-19) | 199580 | 10069 | 1387 | $0.12 | $0.11 | 129.69% |
| |
| 60天 | | |
| 180天 | | |
| 1年 | | |
UUUU
$14.90
+0.82
+5.85%
09-19 15:59
IMPLIED_VOLATALITY | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $11.00 | 25 | $4.20 (+0.86 +25.75% 09-19) | 61069 | 10392 | 5143 | $4.20 | $4.10 | 107.03% | | 2025-10-17 | $15.00 | 25 | $1.52 (+0.42 +38.18% 09-19) | 27629 | 6702 | 3443 | $1.60 | $1.45 | 98.63% | | 2025-10-17 | $13.00 | 25 | $2.61 (+0.61 +30.50% 09-19) | 20344 | 4585 | 1232 | $2.65 | $2.55 | 98.93% | | 2025-10-17 | $14.00 | 25 | $1.95 (+0.46 +30.87% 09-19) | 19017 | 3641 | 1428 | $2.05 | $1.95 | 98.14% | | 2025-10-17 | $12.00 | 25 | $3.38 (+0.74 +28.03% 09-19) | 13518 | 5937 | 1511 | $3.40 | $3.20 | 99.51% | | 2025-10-17 | $10.00 | 25 | $5.10 (+0.85 +20.00% 09-19) | 8366 | 5231 | 268 | $5.10 | $4.90 | 107.03% |
| |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2026-01-16 | $15.00 | 116 | $2.90 (+0.50 +20.83% 09-19) | 57442 | 9203 | 1101 | $2.95 | $2.85 | 88.62% |
| |
| 1年 | | |
NOK
$4.74
-0.02
-0.32%
09-19 15:59
IMPLIED_VOLATALITY | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $4.50 | 25 | $0.30 (-0.03 -9.09% 09-19) | 164419 | 9818 | 490 | $0.31 | $0.30 | 32.42% | | 2025-10-17 | $5.00 | 25 | $0.06 (-0.01 -14.29% 09-19) | 111106 | 10119 | 425 | $0.06 | $0.04 | 29.69% |
| |
| 60天 | | |
| 180天 | | |
| 1年 | | |
TMC
$5.78
+0.11
+1.94%
09-19 15:59
IMPLIED_VOLATALITY | 30天 | | Expire | Strike | Days | Price | Liquidity | OI | Volume | Ask | Bid | IV |
|---|
| 2025-10-17 | $7.00 | 25 | $0.31 (+0.01 +3.33% 09-19) | 50990 | 3100 | 3042 | $0.35 | $0.30 | 114.06% | | 2025-10-10 | $6.00 | 18 | $0.48 (+0.03 +6.67% 09-19) | 15516 | 4917 | 331 | $0.55 | $0.45 | 108.98% |
| |
| 60天 | | |
| 180天 | | |
| 1年 | | |