Symbol	Period	CALL	PUT
★QQQ $602.24 +2.78 +0.46% 09-22 15:59 关注 Call: 769,371.0 Put: 1,515,993.0 CPR: 0.51 (偏Put)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $600.00 58 $21.41 (+1.96 +10.08% 09-22) 155,656 38,713 1,994 $21.49 $21.39 20.95% 2025-11-21 $620.00 58 $10.86 (+1.34 +14.08% 09-22) 125,924 15,203 2,197 $10.85 $10.80 18.61% 2025-11-21 $580.00 58 $35.83 (+2.35 +7.02% 09-22) 73,917 26,318 416 $35.74 $35.60 24.01% 2025-11-21 $610.00 58 $15.58 (+1.58 +11.29% 09-22) 73,769 9,979 1,790 $15.63 $15.57 19.67% 2025-11-21 $700.00 58 $0.31 (+0.09 +40.91% 09-22) 72,344 4,333 655 $0.31 $0.29 17.75% 2025-11-21 $605.00 58 $18.34 (+1.71 +10.28% 09-22) 60,633 11,597 2,186 $18.43 $18.34 20.28% 2025-11-21 $630.00 58 $7.25 (+1.09 +17.69% 09-22) 54,701 5,267 961 $7.20 $7.16 17.81%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $500.00 58 $1.77 (-0.12 -6.35% 09-22) 311,354 21,798 612 $1.79 $1.77 29.87% 2025-11-21 $540.00 58 $4.02 (-0.25 -5.85% 09-22) 292,367 27,673 499 $4.02 $3.99 24.73% 2025-11-21 $550.00 58 $4.97 (-0.29 -5.51% 09-22) 281,634 23,584 2,634 $4.98 $4.95 23.47% 2025-11-21 $535.00 58 $3.55 (-0.29 -7.55% 09-22) 234,349 21,926 579 $3.62 $3.59 25.37% 2025-11-21 $520.00 58 $2.62 (-0.21 -7.42% 09-22) 227,020 21,370 470 $2.65 $2.62 27.26% 2025-11-21 $575.00 58 $8.65 (-0.49 -5.36% 09-22) 181,924 14,310 5,443 $8.63 $8.59 20.23% 2025-11-21 $560.00 58 $6.15 (-0.38 -5.82% 09-22) 163,347 16,938 2,022 $6.19 $6.15 22.19%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $790.00 114 $0.13 (+0.05 +62.50% 09-22) 537,882 23,747 2,839 $0.13 $0.11 18.95% 2025-12-19 $785.00 86 $0.05 (+0.02 +66.67% 09-22) 459,677 25,102 1,338 $0.07 $0.05 19.97% 2025-12-19 $650.00 86 $5.78 (+0.77 +15.37% 09-22) 349,671 23,296 3,739 $5.80 $5.77 17.85% 2026-01-16 $760.00 114 $0.26 (+0.09 +52.94% 09-22) 349,475 21,504 831 $0.30 $0.27 18.38%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $544.78 114 $9.00 (-0.19 -2.07% 09-22) 2,064,532 126,005 120,145 $9.01 $8.96 22.64% 2025-12-19 $540.00 86 $6.19 (-0.36 -5.50% 09-22) 685,670 49,666 2,945 $6.28 $6.25 23.79% 2025-12-19 $500.00 86 $3.10 (-0.15 -4.62% 09-22) 681,374 51,134 968 $3.12 $3.09 28.14%
	1年
★SPY $666.78 +3.16 +0.48% 09-22 15:59 关注 Call: 1,262,710.0 Put: 2,482,013.0 CPR: 0.51 (偏Put)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $700.00 58 $3.45 (+0.66 +23.66% 09-22) 210,608 11,946 2,375 $3.49 $3.47 13.01% 2025-10-31 $665.00 37 $14.39 (+1.65 +12.95% 09-22) 203,823 29,407 812 $14.46 $14.42 15.57% 2025-11-21 $670.00 58 $15.61 (+1.76 +12.71% 09-22) 191,272 13,398 3,624 $15.65 $15.62 15.89% 2025-11-21 $680.00 58 $10.18 (+1.37 +15.55% 09-22) 121,083 10,574 828 $10.21 $10.18 14.63% 2025-11-21 $690.00 58 $6.33 (+1.23 +24.12% 09-22) 98,902 5,332 1,310 $6.17 $6.15 13.66% 2025-10-31 $700.00 37 $1.50 (+0.39 +35.14% 09-22) 78,545 5,711 719 $1.48 $1.46 12.21% 2025-11-21 $685.00 58 $8.19 (+1.50 +22.42% 09-22) 64,463 5,231 720 $8.01 $7.98 14.10%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $500.00 58 $0.65 (-0.06 -8.45% 09-22) 6,400,251 22,980 201,594 $0.66 $0.65 35.16% 2025-11-21 $450.00 58 $0.34 (-0.06 -15.00% 09-22) 3,044,282 4,744 100,223 $0.35 $0.34 42.31% 2025-11-21 $610.00 58 $3.57 (-0.25 -6.54% 09-22) 754,771 39,898 10,553 $3.68 $3.66 20.22%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $840.00 114 $0.06 (+0.01 +20.00% 09-22) 1,249,514 36,346 5,149 $0.07 $0.06 15.24% 2026-03-20 $750.00 177 $3.55 (+0.55 +18.33% 09-22) 552,076 18,499 1,207 $3.57 $3.55 13.65% 2025-12-19 $680.00 86 $14.48 (+1.55 +11.99% 09-22) 324,461 34,228 3,219 $14.49 $14.44 15.46%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $500.00 86 $1.33 (-0.04 -2.92% 09-22) 715,410 39,953 1,107 $1.35 $1.33 32.73% 2026-01-16 $210.00 114 $0.09 (-0.01 -10.00% 09-22) 651,659 17,664 4,942 $0.09 $0.08 71.09% 2025-12-19 $600.00 86 $5.10 (-0.08 -1.54% 09-22) 621,219 39,997 8,173 $5.15 $5.12 20.96% 2025-12-19 $580.00 86 $3.75 (-0.04 -1.06% 09-22) 616,789 33,065 2,474 $3.77 $3.75 23.20%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-09-18 $750.00 359 $14.91 (+1.30 +9.55% 09-22) 527,047 52,569 1,222 $14.86 $14.78 15.91%
★GLD $344.93 +5.77 +1.70% 09-22 15:59 关注 Call: 363,602.0 Put: 249,053.0 CPR: 1.46 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $350.00 58 $8.00 (+2.55 +46.79% 09-22) 37,914 12,218 1,756 $8.10 $7.95 18.48% 2025-11-21 $360.00 58 $4.80 (+1.80 +60.00% 09-22) 23,170 8,419 406 $4.85 $4.70 18.78%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $308.00 58 $0.49 (-0.14 -22.22% 09-22) 285,813 14,343 14,254 $0.52 $0.48 17.38% 2025-11-21 $315.00 58 $0.83 (-0.25 -23.15% 09-22) 53,755 5,235 903 $0.84 $0.80 16.32% 2025-11-21 $325.00 58 $1.83 (-0.82 -30.94% 09-22) 40,888 6,782 811 $1.88 $1.81 15.39%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-31 $395.00 98 $1.86 (+0.63 +51.22% 09-22) 204,106 12,330 2,597 $1.88 $1.85 20.26% 2026-03-20 $380.00 177 $7.10 (+1.64 +30.04% 09-22) 146,560 24,736 13,251 $7.25 $7.10 19.84% 2025-12-19 $345.00 86 $12.83 (+3.20 +33.23% 09-22) 106,714 28,407 4,599 $12.80 $12.65 18.90% 2026-01-16 $350.00 114 $12.55 (+2.90 +30.05% 09-22) 90,181 28,859 1,604 $12.55 $12.35 19.06% 2026-03-20 $385.00 177 $6.23 (+2.30 +58.52% 09-22) 85,868 13,727 13,834 $6.30 $6.15 19.97%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $200.00 86 $0.03 (+0.01 +50.00% 09-22) 733,421 40,173 2,000 $0.04 $0.02 39.84%
	1年
★SLV $40.02 +0.99 +2.54% 09-22 15:59 关注 Call: 668,953.0 Put: 135,675.0 CPR: 4.93 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $40.00 58 $1.90 (+0.57 +42.86% 09-22) 484,404 31,860 10,629 $1.92 $1.89 29.37% 2025-11-21 $45.00 58 $0.61 (+0.23 +60.53% 09-22) 213,640 12,535 2,117 $0.63 $0.61 33.67% 2025-11-21 $50.00 58 $0.23 (+0.09 +64.29% 09-22) 203,105 8,899 673 $0.24 $0.23 38.38% 2025-11-21 $42.00 58 $1.22 (+0.42 +52.50% 09-22) 186,309 8,011 7,061 $1.22 $1.19 30.96% 2025-11-21 $41.00 58 $1.53 (+0.48 +45.71% 09-22) 165,508 12,732 2,338 $1.53 $1.50 30.13% 2025-11-21 $39.00 58 $2.38 (+0.64 +36.78% 09-22) 154,967 15,587 2,256 $2.40 $2.36 28.69% 2025-11-21 $60.00 58 $0.07 (+0.02 +40.00% 09-22) 119,822 5,123 486 $0.08 $0.07 49.61% 2025-11-21 $36.00 58 $4.42 (+0.88 +24.86% 09-22) 102,127 26,632 445 $4.45 $4.35 28.13% 2025-11-21 $38.00 58 $2.99 (+0.77 +34.68% 09-22) 100,108 13,425 2,511 $3.00 $2.94 28.52% 2025-11-21 $44.00 58 $0.79 (+0.30 +61.22% 09-22) 92,848 6,160 421 $0.78 $0.76 32.72%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $37.00 58 $0.55 (-0.18 -24.66% 09-22) 129,181 8,650 530 $0.57 $0.55 26.81% 2025-11-21 $36.50 58 $0.44 (-0.14 -24.14% 09-22) 105,917 5,252 1,724 $0.45 $0.43 26.71% 2025-11-21 $36.00 58 $0.34 (-0.10 -22.73% 09-22) 81,071 4,840 745 $0.35 $0.33 26.61%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $45.00 86 $0.92 (+0.30 +48.39% 09-22) 1,220,875 43,795 3,086 $0.93 $0.92 32.74% 2026-01-16 $50.00 114 $0.57 (+0.19 +50.00% 09-22) 934,214 41,521 4,448 $0.58 $0.56 35.11% 2025-12-19 $40.00 86 $2.30 (+0.58 +33.72% 09-22) 833,541 37,962 10,744 $2.32 $2.30 29.35% 2026-01-16 $40.00 114 $2.61 (+0.61 +30.50% 09-22) 792,471 57,041 9,191 $2.64 $2.60 29.13% 2025-12-19 $42.00 86 $1.61 (+0.46 +40.00% 09-22) 724,511 43,498 12,999 $1.60 $1.57 30.59% 2026-01-16 $60.00 114 $0.19 (+0.06 +46.15% 09-22) 708,913 21,823 821 $0.20 $0.19 41.70% 2026-01-16 $30.00 114 $10.15 (+0.99 +10.81% 09-22) 504,087 86,572 1,071 $10.20 $10.10 32.62% 2025-12-19 $50.00 86 $0.41 (+0.15 +57.69% 09-22) 483,900 25,535 2,388 $0.41 $0.39 36.43% 2026-03-20 $50.00 177 $0.99 (+0.27 +37.50% 09-22) 455,900 20,419 928 $0.99 $0.96 33.84% 2026-03-20 $40.00 177 $3.30 (+0.70 +26.92% 09-22) 417,818 27,242 7,841 $3.30 $3.25 29.37%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $32.00 177 $0.34 (-0.05 -12.82% 09-22) 373,207 12,399 1,660 $0.34 $0.32 25.98%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $37.00 267 $5.55 (+0.90 +19.35% 09-22) 182,194 22,016 2,270 $5.60 $5.50 29.59%
★IBIT $63.65 -1.72 -2.63% 09-22 15:59 关注 Call: 452,858.0 Put: 226,922.0 CPR: 2.00 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $80.00 37 $0.25 (-0.04 -13.79% 09-22) 1,985,501 119,170 926 $0.25 $0.24 44.24% 2025-11-21 $90.00 58 $0.28 (-0.03 -9.68% 09-22) 1,782,520 79,771 4,736 $0.28 $0.27 50.05% 2025-10-31 $70.00 37 $1.16 (-0.38 -24.68% 09-22) 962,126 139,751 3,375 $1.17 $1.13 39.72% 2025-11-21 $80.00 58 $0.65 (-0.12 -15.58% 09-22) 387,789 24,408 2,683 $0.64 $0.62 44.78% 2025-11-21 $100.00 58 $0.16 (+0.00 +0.00% 09-22) 381,599 16,275 1,576 $0.17 $0.16 56.45% 2025-10-31 $71.00 37 $0.96 (-0.33 -25.58% 09-22) 340,762 27,289 1,893 $0.97 $0.95 39.67% 2025-10-31 $74.00 37 $0.57 (-0.18 -24.00% 09-22) 336,928 8,321 10,980 $0.58 $0.56 40.58% 2025-11-21 $85.00 58 $0.40 (-0.06 -13.04% 09-22) 318,770 12,824 1,857 $0.41 $0.40 47.46% 2025-10-31 $75.00 37 $0.49 (-0.15 -23.44% 09-22) 308,865 5,027 11,335 $0.50 $0.48 41.16% 2025-11-21 $70.00 58 $2.04 (-0.50 -19.69% 09-22) 261,500 26,933 3,365 $2.05 $2.01 42.04%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $60.00 58 $2.33 (+0.54 +30.17% 09-22) 547,006 25,691 28,513 $2.36 $2.32 39.23% 2025-11-21 $50.00 58 $0.55 (+0.09 +19.57% 09-22) 130,516 8,566 657 $0.57 $0.55 48.15% 2025-10-31 $56.00 37 $0.80 (+0.24 +42.86% 09-22) 52,580 5,480 455 $0.83 $0.80 43.12%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $100.00 114 $0.57 (-0.05 -8.06% 09-22) 1,825,320 55,754 2,876 $0.58 $0.57 51.17% 2025-12-19 $90.00 86 $0.62 (-0.08 -11.43% 09-22) 833,204 29,161 2,907 $0.63 $0.62 49.41% 2026-01-16 $80.00 114 $2.10 (-0.23 -9.87% 09-22) 554,861 41,681 3,390 $2.11 $2.07 47.80% 2026-01-16 $120.00 114 $0.23 (-0.03 -11.54% 09-22) 505,499 31,081 1,243 $0.26 $0.23 56.69% 2026-01-16 $90.00 114 $1.04 (-0.10 -8.77% 09-22) 428,239 25,483 2,534 $1.05 $1.02 49.10% 2025-12-19 $70.00 86 $3.25 (-0.54 -14.25% 09-22) 380,866 34,841 9,654 $3.25 $3.20 45.11% 2026-01-16 $70.00 114 $4.36 (-0.54 -11.02% 09-22) 380,607 59,823 10,493 $4.40 $4.30 47.61% 2025-12-19 $100.00 86 $0.36 (-0.02 -5.26% 09-22) 364,281 16,570 4,718 $0.36 $0.34 53.13% 2026-03-20 $90.00 177 $2.15 (-0.17 -7.33% 09-22) 301,519 13,320 2,077 $2.16 $2.13 49.44%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 114 $0.07 (+0.01 +16.67% 09-22) 934,586 27,344 3,574 $0.08 $0.07 112.89%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $60.00 267 $12.95 (-1.00 -7.17% 09-22) 185,044 22,450 1,499 $13.00 $12.90 52.53%
★ETHA $31.32 -2.25 -6.70% 09-22 15:59 关注 Call: 223,828.0 Put: 84,058.0 CPR: 2.66 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $40.00 58 $1.11 (-0.63 -36.21% 09-22) 265,353 18,344 5,198 $1.13 $1.10 71.19% 2025-11-21 $35.00 58 $2.17 (-1.06 -32.82% 09-22) 153,203 13,068 3,871 $2.19 $2.15 69.97% 2025-11-21 $38.00 58 $1.45 (-0.84 -36.68% 09-22) 101,595 5,922 1,034 $1.46 $1.44 70.51% 2025-10-31 $35.50 37 $1.36 (-0.92 -40.35% 09-22) 65,079 8,428 1,697 $1.37 $1.32 68.90%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $40.00 114 $2.42 (-0.78 -24.38% 09-22) 640,765 37,841 4,296 $2.43 $2.40 72.61% 2026-01-16 $45.00 114 $1.60 (-0.52 -24.53% 09-22) 378,773 10,925 1,723 $1.60 $1.59 73.29% 2025-12-19 $40.00 86 $1.77 (-0.73 -29.20% 09-22) 375,534 21,901 7,448 $1.80 $1.77 71.95% 2025-12-19 $35.00 86 $3.00 (-1.10 -26.83% 09-22) 201,879 27,789 3,338 $3.05 $2.98 71.83% 2025-12-19 $30.00 86 $5.02 (-1.53 -23.36% 09-22) 121,635 23,980 1,711 $5.05 $4.95 72.41% 2026-01-16 $35.00 114 $3.73 (-1.17 -23.88% 09-22) 96,046 15,011 2,797 $3.80 $3.70 73.07%
	1年
★EEM $53.25 +0.26 +0.49% 09-22 15:59 关注 Call: 81,750.0 Put: 178,552.0 CPR: 0.46 (偏Put)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $54.00 58 $1.12 (+0.09 +8.74% 09-22) 86,458 30,310 818 $1.18 $1.04 17.48%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $51.00 58 $0.47 (-0.08 -14.55% 09-22) 96,740 21,041 5,000 $0.51 $0.40 16.04%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $60.00 114 $0.18 (-0.06 -25.00% 09-22) 241,253 32,880 2,201 $0.26 $0.18 16.68% 2026-03-20 $50.00 177 $4.80 (+0.00 +0.00% 09-17) 207,243 83,447 4,525 $4.90 $4.55 20.70%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $41.00 86 $0.10 (+0.00 +0.00% 09-17) 750,770 92,021 9,107 $0.13 $0.07 31.35% 2025-12-19 $39.00 86 $0.21 (+0.00 +0.00% 07-07) 509,365 58,952 10,010 $0.11 $0.05 35.16% 2025-12-19 $47.00 86 $0.25 (-0.04 -13.79% 09-22) 372,989 117,082 4,322 $0.30 $0.14 21.41%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $46.00 267 $0.90 (+0.00 +0.00% 09-16) 22,077 13,416 5,096 $0.87 $0.31 19.53%
★URA $50.38 +0.98 +1.97% 09-22 15:59 关注 Call: 24,464.0 Put: 12,986.0 CPR: 1.88 (偏Call)	30天
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $40.00 86 $0.77 (-0.08 -9.41% 09-22) 133,150 24,089 4,252 $0.85 $0.75 46.88%
	1年
★NVDA $183.61 +7.11 +4.03% 09-22 15:59 关注 Call: 3,245,997.0 Put: 1,187,295.0 CPR: 2.73 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $185.00 58 $12.65 (+4.15 +48.82% 09-22) 313,592 27,064 13,036 $12.60 $12.55 44.62% 2025-11-21 $360.00 58 $0.03 (+0.02 +200.00% 09-22) 298,377 11,286 2,241 $0.03 $0.02 55.86% 2025-11-21 $180.00 58 $15.20 (+4.60 +43.40% 09-22) 274,384 124,608 10,684 $15.20 $15.00 45.35% 2025-11-21 $200.00 58 $6.89 (+2.86 +70.97% 09-22) 255,775 33,923 24,080 $6.95 $6.85 43.93% 2025-11-21 $230.00 58 $1.79 (+0.98 +120.99% 09-22) 215,211 12,668 5,764 $1.80 $1.77 43.99% 2025-11-21 $250.00 58 $0.73 (+0.41 +128.13% 09-22) 195,964 12,552 4,536 $0.75 $0.72 45.26% 2025-11-21 $220.00 58 $2.83 (+1.45 +105.07% 09-22) 169,320 16,796 5,509 $2.86 $2.81 43.77% 2025-11-21 $210.00 58 $4.45 (+2.10 +89.36% 09-22) 158,291 25,630 11,654 $4.50 $4.40 43.74% 2025-11-21 $320.00 58 $0.07 (+0.04 +133.33% 09-22) 149,342 4,538 1,900 $0.07 $0.06 51.86% 2025-10-31 $190.00 37 $6.85 (+3.27 +91.34% 09-22) 138,380 30,694 7,670 $6.95 $6.85 40.32%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $100.00 58 $0.18 (-0.03 -14.29% 09-22) 421,334 18,104 1,646 $0.18 $0.17 67.77% 2025-11-21 $120.00 58 $0.40 (-0.11 -21.57% 09-22) 386,149 26,916 842 $0.41 $0.39 56.06% 2025-11-21 $140.00 58 $1.11 (-0.38 -25.50% 09-22) 371,698 24,585 1,738 $1.12 $1.10 47.62% 2025-11-21 $150.00 58 $2.07 (-0.63 -23.33% 09-22) 302,112 23,193 4,301 $2.04 $2.01 45.01% 2025-11-21 $90.00 58 $0.12 (-0.01 -7.69% 09-22) 295,155 15,375 4,286 $0.13 $0.11 74.61%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $360.00 114 $0.07 (+0.03 +75.00% 09-22) 1,359,432 36,902 10,217 $0.07 $0.06 44.34% 2026-01-16 $300.00 114 $0.42 (+0.21 +100.00% 09-22) 1,347,422 40,514 3,246 $0.42 $0.41 42.58% 2026-01-16 $200.00 114 $11.10 (+3.52 +46.44% 09-22) 454,011 67,026 20,090 $11.15 $11.05 42.27% 2025-12-19 $300.00 86 $0.24 (+0.13 +118.18% 09-22) 377,759 18,766 3,150 $0.24 $0.22 45.07% 2026-01-16 $350.00 114 $0.09 (+0.04 +80.00% 09-22) 360,056 8,988 4,079 $0.09 $0.08 43.95% 2025-12-19 $200.00 86 $9.05 (+3.25 +56.03% 09-22) 311,590 55,387 11,034 $9.10 $9.00 42.62% 2025-12-19 $260.00 86 $0.91 (+0.47 +106.82% 09-22) 302,635 37,804 2,889 $0.97 $0.91 43.14% 2025-12-19 $320.00 86 $0.11 (+0.05 +83.33% 09-22) 297,547 9,292 2,273 $0.12 $0.11 45.80%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $120.00 114 $0.95 (-0.20 -17.39% 09-22) 2,420,223 75,149 1,675 $0.96 $0.95 47.68% 2026-01-16 $130.00 114 $1.58 (-0.34 -17.71% 09-22) 954,116 44,040 1,687 $1.56 $1.54 45.03%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $200.00 267 $21.70 (+4.14 +23.58% 09-22) 204,946 36,215 1,979 $21.80 $21.65 44.85% 2026-06-18 $210.00 267 $18.20 (+4.00 +28.17% 09-22) 142,072 25,104 1,380 $18.30 $18.15 44.31% 2026-06-18 $180.00 267 $30.45 (+5.00 +19.65% 09-22) 102,881 23,871 1,212 $30.55 $30.35 46.41%
★TSLA $434.00 +8.13 +1.91% 09-22 15:59 关注 Call: 1,406,645.0 Put: 868,467.0 CPR: 1.62 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $500.00 58 $22.70 (+2.50 +12.38% 09-22) 244,125 53,041 8,505 $22.65 $22.55 64.58% 2025-11-21 $455.00 58 $35.42 (+3.43 +10.72% 09-22) 104,093 52,061 698 $35.80 $35.60 63.23% 2025-11-21 $790.00 58 $1.77 (+0.08 +4.73% 09-22) 80,792 7,914 2,699 $1.81 $1.76 76.11% 2025-11-21 $550.00 58 $13.90 (+1.55 +12.55% 09-22) 69,526 6,887 8,181 $13.90 $13.80 66.72% 2025-11-21 $600.00 58 $8.75 (+0.95 +12.18% 09-22) 27,841 6,283 806 $8.80 $8.70 69.11% 2025-11-21 $420.00 58 $50.85 (+4.71 +10.21% 09-22) 25,499 15,123 679 $50.90 $50.65 62.85% 2025-11-21 $400.00 58 $61.78 (+5.33 +9.44% 09-22) 22,245 15,498 869 $61.95 $61.65 63.23% 2025-11-21 $460.00 58 $34.00 (+3.55 +11.66% 09-22) 18,834 8,471 791 $34.00 $33.80 63.30%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $220.00 58 $1.07 (-0.04 -3.60% 09-22) 61,582 6,202 891 $1.09 $1.05 86.50% 2025-11-21 $350.00 58 $10.03 (-1.17 -10.45% 09-22) 56,146 20,176 1,141 $10.10 $9.95 60.72% 2025-11-21 $300.00 58 $3.70 (-0.37 -9.09% 09-22) 53,089 13,064 778 $3.75 $3.65 66.17%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $960.00 86 $1.31 (+0.10 +8.26% 09-22) 378,814 41,627 1,925 $1.33 $1.28 75.01% 2026-01-16 $960.00 114 $2.60 (+0.25 +10.64% 09-22) 347,022 31,943 1,389 $2.64 $2.59 72.67% 2026-01-16 $600.00 114 $18.37 (+1.82 +11.00% 09-22) 153,935 25,290 2,331 $18.40 $18.30 63.89% 2026-01-16 $500.00 114 $36.40 (+3.45 +10.47% 09-22) 121,439 27,961 4,525 $36.45 $36.30 61.28% 2025-12-19 $800.00 86 $3.45 (+0.30 +9.52% 09-22) 87,370 17,262 1,188 $3.55 $3.45 71.95%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $150.00 114 $0.82 (-0.03 -3.53% 09-22) 205,390 15,363 1,370 $0.86 $0.82 90.19%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $960.00 267 $14.60 (+1.25 +9.36% 09-22) 570,212 132,763 2,580 $14.65 $14.45 67.85%
★MSFT $514.37 -3.63 -0.70% 09-22 15:59 关注 Call: 171,376.0 Put: 84,546.0 CPR: 2.03 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $515.00 58 $22.40 (-1.83 -7.55% 09-22) 36,666 17,506 829 $22.45 $22.25 27.30% 2025-11-21 $520.00 58 $19.85 (-1.75 -8.10% 09-22) 26,100 9,514 436 $19.85 $19.70 26.92% 2025-11-21 $550.00 58 $8.59 (-1.01 -10.52% 09-22) 18,262 5,915 825 $8.65 $8.50 25.58% 2025-11-21 $530.00 58 $15.32 (-1.25 -7.54% 09-22) 13,099 4,485 422 $15.35 $15.20 26.37%
	180天
	1年
★AVGO $338.74 -6.07 -1.76% 09-22 15:59 关注 Call: 151,574.0 Put: 94,251.0 CPR: 1.61 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $375.00 30 $5.60 (-0.55 -8.94% 09-22) 29,388 6,189 4,065 $5.65 $5.50 43.58% 2025-11-21 $360.00 58 $15.86 (-0.99 -5.88% 09-22) 16,880 6,172 1,704 $15.85 $15.65 44.37% 2025-11-21 $350.00 58 $19.80 (-1.90 -8.76% 09-22) 10,975 6,277 455 $19.80 $19.55 44.95%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $340.00 58 $22.53 (+2.76 +13.96% 09-22) 11,890 4,585 2,045 $23.00 $22.75 40.84%
	180天
	1年
★AMD $159.72 +2.31 +1.47% 09-22 15:59 关注 Call: 486,184.0 Put: 187,673.0 CPR: 2.59 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $155.00 58 $16.10 (+1.30 +8.78% 09-22) 62,482 15,913 539 $16.20 $16.10 53.61% 2025-11-21 $185.00 58 $5.55 (+0.75 +15.62% 09-22) 49,603 6,533 484 $5.55 $5.50 53.44% 2025-11-21 $200.00 58 $3.17 (+0.46 +16.97% 09-22) 40,734 9,637 868 $3.20 $3.10 54.32% 2025-11-21 $190.00 58 $4.60 (+0.63 +15.87% 09-22) 34,139 7,879 866 $4.65 $4.55 53.78% 2025-11-21 $180.00 58 $6.68 (+0.83 +14.19% 09-22) 33,533 7,199 1,229 $6.70 $6.60 53.22% 2025-11-21 $170.00 58 $9.60 (+0.97 +11.24% 09-22) 30,867 6,573 1,169 $9.65 $9.55 53.06% 2025-11-21 $165.00 58 $11.49 (+1.24 +12.10% 09-22) 30,624 6,605 1,101 $11.55 $11.45 53.21%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $130.00 58 $2.55 (-0.39 -13.27% 09-22) 69,046 6,958 996 $2.58 $2.54 51.54%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $200.00 114 $6.05 (+0.72 +13.51% 09-22) 342,699 30,865 2,560 $6.10 $6.05 50.04% 2026-01-16 $180.00 114 $10.55 (+1.05 +11.05% 09-22) 181,791 16,413 1,288 $10.55 $10.50 49.85%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $100.00 114 $0.91 (-0.01 -1.09% 09-22) 352,244 21,602 964 $0.91 $0.88 52.49%
	1年
★AMZN $227.62 -3.98 -1.72% 09-22 15:59 关注 Call: 493,276.0 Put: 202,828.0 CPR: 2.43 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $240.00 58 $7.70 (-1.50 -16.30% 09-22) 156,281 17,259 3,854 $7.70 $7.65 34.29% 2025-10-24 $245.00 30 $2.13 (-0.87 -29.00% 09-22) 138,346 6,641 3,083 $2.15 $2.13 28.72% 2025-11-21 $260.00 58 $2.90 (-0.59 -16.91% 09-22) 136,143 14,647 1,314 $2.93 $2.89 33.78% 2025-11-21 $250.00 58 $4.80 (-0.99 -17.10% 09-22) 62,308 13,683 2,069 $4.85 $4.75 33.99% 2025-10-24 $260.00 30 $0.65 (-0.25 -27.78% 09-22) 51,434 7,312 1,275 $0.68 $0.63 30.45% 2025-11-21 $265.00 58 $2.32 (-0.37 -13.75% 09-22) 49,666 5,411 432 $2.28 $2.24 33.88% 2025-11-21 $235.00 58 $9.60 (-1.70 -15.04% 09-22) 49,520 10,851 1,661 $9.65 $9.55 34.78%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $200.00 58 $2.75 (+0.45 +19.57% 09-22) 189,784 7,786 7,455 $2.77 $2.74 34.11% 2025-11-21 $175.00 58 $0.75 (+0.06 +8.70% 09-22) 88,380 5,278 811 $0.75 $0.73 40.42% 2025-11-21 $215.00 58 $6.17 (+1.02 +19.81% 09-22) 71,798 9,283 822 $6.20 $6.15 31.94% 2025-11-21 $180.00 58 $0.93 (+0.06 +6.90% 09-22) 71,375 4,565 443 $0.95 $0.93 38.82% 2025-11-21 $205.00 58 $3.60 (+0.45 +14.29% 09-22) 57,695 5,849 1,789 $3.65 $3.60 33.29%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $300.00 114 $1.32 (-0.17 -11.41% 09-22) 308,520 13,723 1,450 $1.34 $1.32 32.30% 2026-01-16 $250.00 114 $8.35 (-1.30 -13.47% 09-22) 178,174 28,187 4,594 $8.40 $8.30 32.34% 2025-12-19 $270.00 86 $2.83 (-0.47 -14.24% 09-22) 169,160 8,671 1,116 $2.82 $2.80 32.29% 2026-01-16 $230.00 114 $16.25 (-2.16 -11.73% 09-22) 129,925 20,253 3,876 $16.30 $16.20 33.97% 2025-12-19 $235.00 86 $11.85 (-1.80 -13.19% 09-22) 122,798 24,810 1,066 $11.90 $11.80 33.81% 2026-01-16 $240.00 114 $11.80 (-1.70 -12.59% 09-22) 97,630 14,225 4,649 $11.85 $11.75 33.02%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $200.00 114 $4.83 (+0.58 +13.65% 09-22) 166,683 26,836 3,482 $4.90 $4.80 30.84%
	1年
★GOOG $252.88 -2.24 -0.88% 09-22 15:59 关注 Call: 104,233.0 Put: 96,590.0 CPR: 1.08 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $265.00 58 $9.55 (-1.83 -16.08% 09-22) 14,486 4,454 821 $9.95 $9.80 36.44% 2025-11-21 $250.00 58 $16.60 (-1.70 -9.29% 09-22) 11,705 5,233 514 $16.70 $16.50 37.45%
	180天
	1年
★WMT $102.81 +0.49 +0.47% 09-22 15:59 关注 Call: 36,285.0 Put: 29,781.0 CPR: 1.22 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $110.00 58 $1.72 (+0.02 +1.18% 09-22) 59,899 6,413 600 $1.72 $1.68 25.65%
	180天
	1年
★AAPL $256.09 +10.80 +4.40% 09-22 15:59 关注 Call: 1,815,582.0 Put: 639,416.0 CPR: 2.84 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $280.00 58 $2.91 (+1.72 +144.54% 09-22) 284,190 14,554 9,135 $2.96 $2.93 25.47% 2025-11-21 $265.00 58 $7.10 (+3.75 +111.94% 09-22) 200,951 41,357 8,615 $7.15 $7.05 26.21% 2025-11-21 $260.00 58 $9.35 (+4.65 +98.94% 09-22) 130,525 16,778 12,662 $9.30 $9.20 26.72% 2025-11-21 $250.00 58 $14.85 (+6.50 +77.84% 09-22) 82,675 31,832 14,253 $15.00 $14.75 28.62% 2025-11-21 $245.00 58 $18.10 (+7.20 +66.06% 09-22) 71,309 33,849 7,814 $18.35 $18.10 29.64%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $180.00 58 $0.23 (-0.06 -20.69% 09-22) 316,383 14,749 427 $0.24 $0.23 41.60% 2025-11-21 $220.00 58 $1.45 (-0.80 -35.56% 09-22) 251,628 9,088 2,191 $1.46 $1.45 29.98% 2025-11-21 $195.00 58 $0.43 (-0.17 -28.33% 09-22) 128,773 8,088 5,283 $0.46 $0.42 37.04% 2025-11-21 $185.00 58 $0.28 (-0.10 -26.32% 09-22) 103,429 10,086 1,728 $0.30 $0.26 40.09% 2025-11-21 $200.00 58 $0.55 (-0.20 -26.67% 09-22) 94,015 7,926 842 $0.56 $0.53 35.38% 2025-11-21 $215.00 58 $1.12 (-0.62 -35.63% 09-22) 79,085 7,016 464 $1.14 $1.11 31.28% 2025-11-21 $225.00 58 $1.88 (-1.10 -36.91% 09-22) 63,819 6,218 1,070 $1.90 $1.86 28.85%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $300.00 114 $2.21 (+1.25 +130.21% 09-22) 696,281 48,036 11,712 $2.22 $2.18 23.95% 2026-01-16 $310.00 114 $1.32 (+0.76 +135.71% 09-22) 632,312 38,786 1,716 $1.35 $1.32 23.96% 2025-12-19 $300.00 86 $1.43 (+0.85 +146.55% 09-22) 603,321 37,002 9,966 $1.45 $1.42 24.43% 2026-01-16 $270.00 114 $9.05 (+4.05 +81.00% 09-22) 343,381 79,617 11,826 $9.10 $8.95 25.46% 2026-01-16 $260.00 114 $13.50 (+5.45 +67.70% 09-22) 271,055 62,891 9,259 $13.55 $13.40 26.61% 2026-01-16 $350.00 114 $0.15 (+0.08 +114.29% 09-22) 236,800 9,917 2,189 $0.15 $0.13 24.12% 2026-01-16 $250.00 114 $19.15 (+6.75 +54.44% 09-22) 218,674 50,854 7,266 $19.25 $19.10 28.19% 2026-01-16 $280.00 114 $5.80 (+2.83 +95.29% 09-22) 209,835 31,728 7,975 $5.85 $5.75 24.66% 2026-01-16 $265.00 114 $11.10 (+4.65 +72.09% 09-22) 204,181 33,044 3,967 $11.15 $11.05 25.95% 2026-01-16 $320.00 114 $0.77 (+0.45 +140.62% 09-22) 185,746 10,945 1,288 $0.79 $0.76 23.91%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $180.00 114 $0.55 (-0.17 -23.61% 09-22) 1,387,760 64,919 946 $0.55 $0.53 34.23% 2026-01-16 $210.00 114 $1.87 (-0.78 -29.43% 09-22) 495,222 36,400 4,425 $1.88 $1.84 28.25% 2026-01-16 $190.00 114 $0.79 (-0.32 -28.83% 09-22) 284,521 16,795 1,921 $0.82 $0.79 32.08%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $300.00 267 $8.67 (+3.20 +58.50% 09-22) 86,376 14,949 3,662 $8.70 $8.55 26.03% 2026-06-18 $250.00 267 $29.25 (+7.00 +31.46% 09-22) 69,786 19,979 1,634 $29.40 $29.15 30.37%
★META $765.10 -13.25 -1.70% 09-22 15:59 关注 Call: 198,655.0 Put: 122,108.0 CPR: 1.63 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $800.00 114 $46.15 (-6.30 -12.01% 09-22) 19,570 13,279 1,530 $46.45 $46.00 35.47%
	1年
★KWEB $41.44 -0.28 -0.67% 09-22 15:59 关注 Call: 73,591.0 Put: 52,634.0 CPR: 1.40 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $48.00 58 $0.53 (-0.15 -22.06% 09-22) 70,331 9,438 4,152 $0.56 $0.48 36.57% 2025-11-21 $45.00 58 $0.90 (-0.35 -28.00% 09-22) 31,212 7,313 3,369 $1.05 $0.90 34.74% 2025-11-21 $43.00 58 $1.58 (-0.34 -17.71% 09-22) 17,815 4,274 4,883 $1.71 $1.46 35.33%
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $28.00 114 $0.08 (+0.00 +0.00% 09-09) 152,411 24,750 7,001 $0.16 $0.05 41.80%
	1年
★FXI $40.65 -0.30 -0.73% 09-22 15:59 关注 Call: 73,789.0 Put: 110,854.0 CPR: 0.67 (偏Put)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $45.00 58 $0.48 (-0.16 -25.00% 09-22) 259,139 134,569 2,667 $0.63 $0.42 30.88% 2025-11-21 $41.00 58 $1.58 (-0.32 -16.84% 09-22) 190,922 118,728 1,231 $1.60 $1.35 26.81% 2025-11-21 $40.00 58 $2.10 (-0.43 -17.00% 09-22) 90,296 46,654 10,309 $2.13 $1.86 27.39% 2025-11-21 $43.00 58 $0.88 (-0.22 -20.00% 09-22) 29,856 31,845 536 $0.89 $0.45 27.05%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $38.00 58 $0.52 (-0.04 -7.14% 09-22) 158,490 22,319 534 $0.55 $0.50 23.95% 2025-10-31 $41.00 37 $1.30 (+0.00 +0.00% 09-18) 18,094 8,921 8,570 $1.60 $1.13 26.66%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $41.00 114 $2.18 (-0.38 -14.84% 09-22) 68,120 42,934 1,713 $2.30 $1.90 26.93%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $37.00 86 $0.64 (+0.03 +4.92% 09-22) 174,615 95,749 979 $0.83 $0.55 28.81%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $37.00 267 $1.94 (+0.00 +0.00% 09-09) 84,279 28,855 10,000 $2.07 $1.76 27.20%
★UNH $341.36 +4.75 +1.41% 09-22 15:59 关注 Call: 134,639.0 Put: 48,744.0 CPR: 2.76 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $400.00 58 $6.00 (+0.75 +14.29% 09-22) 14,887 4,320 1,024 $6.05 $5.90 42.27% 2025-11-21 $340.00 58 $24.35 (+1.75 +7.74% 09-22) 7,511 4,509 801 $24.35 $24.05 43.05%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $300.00 58 $6.10 (-0.80 -11.59% 09-22) 10,433 4,733 410 $6.25 $6.05 39.93%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $900.00 114 $0.03 (+0.00 +0.00% 09-22) 421,690 18,767 1,964 $0.05 $0.03 54.88% 2026-01-16 $400.00 114 $10.70 (+0.90 +9.18% 09-22) 84,777 33,709 1,657 $10.80 $10.55 38.45% 2025-12-19 $400.00 86 $8.25 (+0.82 +11.04% 09-22) 66,860 9,519 4,972 $8.30 $8.20 39.46%
	1年
WULF $11.48 +0.50 +4.51% 09-22 15:59 IMPLIED_VOLATALITY Call: 164,680.0 Put: 29,474.0 CPR: 5.59 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $17.00 58 $0.47 (+0.06 +14.63% 09-22) 315,853 30,987 10,518 $0.47 $0.42 96.19% 2025-11-21 $18.00 58 $0.36 (+0.08 +28.57% 09-22) 185,237 5,090 12,185 $0.37 $0.33 96.68% 2025-11-21 $14.00 58 $0.93 (+0.20 +27.40% 09-22) 102,428 8,827 2,525 $0.96 $0.92 95.12% 2025-11-21 $12.00 58 $1.53 (+0.31 +25.41% 09-22) 68,220 7,837 1,470 $1.56 $1.51 94.14% 2025-11-21 $15.00 58 $0.72 (+0.15 +26.32% 09-22) 64,138 22,904 3,586 $0.76 $0.59 91.99% 2025-11-21 $13.00 58 $1.20 (+0.25 +26.32% 09-22) 59,164 5,187 3,409 $1.23 $1.17 94.53% 2025-11-21 $11.00 58 $1.99 (+0.36 +22.09% 09-22) 54,841 5,570 2,626 $1.98 $1.92 93.65%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $10.00 58 $0.92 (-0.04 -4.17% 09-22) 83,449 8,282 1,293 $0.95 $0.91 90.63%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 114 $1.29 (+0.27 +26.47% 09-22) 460,677 42,296 2,034 $1.29 $1.24 90.82% 2026-01-16 $12.00 114 $2.15 (+0.34 +18.78% 09-22) 304,433 27,027 11,322 $2.14 $2.08 90.14% 2026-01-16 $13.00 114 $1.78 (+0.08 +4.71% 09-22) 248,854 17,591 10,284 $1.80 $1.75 90.28%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $20.00 267 $1.41 (+0.16 +12.80% 09-22) 385,177 29,526 3,890 $1.45 $1.39 86.28%
BITF $3.05 -0.08 -2.40% 09-22 15:59 IMPLIED_VOLATALITY Call: 135,281.0 Put: 22,127.0 CPR: 6.11 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $2.00 58 $1.33 (-0.07 -5.00% 09-22) 121,691 11,211 423 $1.32 $1.29 158.59% 2025-11-21 $3.00 58 $0.83 (-0.12 -12.63% 09-22) 62,987 6,644 1,772 $0.89 $0.84 172.27% 2025-11-21 $1.50 58 $1.65 (-0.10 -5.71% 09-22) 51,620 6,804 500 $1.69 $1.64 161.72% 2025-11-21 $4.00 58 $0.61 (-0.10 -14.08% 09-22) 43,306 7,019 974 $0.63 $0.56 178.13% 2025-11-21 $3.50 58 $0.71 (-0.09 -11.25% 09-22) 36,562 4,385 1,902 $0.74 $0.67 173.83%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $2.00 37 $0.13 (+0.01 +8.33% 09-22) 107,514 8,252 772 $0.14 $0.12 152.34%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $5.00 114 $0.74 (-0.09 -10.84% 09-22) 1,156,212 50,876 6,399 $0.76 $0.74 178.52% 2026-01-16 $7.50 114 $0.50 (-0.07 -12.28% 09-22) 855,458 63,344 6,830 $0.54 $0.50 187.89% 2026-01-16 $3.00 114 $1.15 (-0.09 -7.26% 09-22) 300,325 26,579 3,064 $1.15 $1.10 165.43% 2026-02-20 $3.00 149 $1.24 (-0.14 -10.14% 09-22) 299,877 18,956 1,268 $1.28 $1.24 164.65% 2026-01-16 $2.50 114 $1.30 (-0.08 -5.80% 09-22) 295,877 22,313 1,656 $1.31 $1.27 162.11% 2026-01-16 $3.50 114 $1.00 (-0.11 -9.91% 09-22) 264,583 15,525 1,949 $1.03 $1.00 171.48% 2026-01-16 $4.00 114 $0.91 (-0.09 -9.00% 09-22) 237,369 10,317 1,537 $0.92 $0.90 174.22% 2026-01-16 $2.00 114 $1.50 (-0.10 -6.25% 09-22) 232,355 28,486 1,295 $1.54 $1.47 159.77%
	1年
ONDS $7.26 +0.56 +8.36% 09-22 15:59 IMPLIED_VOLATALITY Call: 89,363.0 Put: 43,915.0 CPR: 2.03 (偏Call)	30天
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $4.00 58 $0.17 (-0.05 -22.73% 09-22) 45,868 5,102 5,006 $0.20 $0.10 123.44%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $7.50 114 $1.97 (+0.32 +19.39% 09-22) 219,962 35,747 4,013 $2.00 $1.90 127.25% 2025-12-19 $7.50 86 $1.72 (+0.22 +14.67% 09-22) 101,359 10,595 1,113 $1.75 $1.70 129.59% 2026-01-16 $9.00 114 $1.45 (+0.20 +16.00% 09-22) 94,501 14,979 2,386 $1.60 $1.50 130.08% 2026-03-20 $7.50 177 $2.35 (+0.20 +9.30% 09-22) 85,181 10,395 1,243 $2.45 $2.35 126.17%
	1年
BB $4.41 +0.19 +4.50% 09-22 15:59 IMPLIED_VOLATALITY Call: 52,379.0 Put: 7,471.0 CPR: 7.01 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 114 $0.10 (+0.02 +25.00% 09-22) 1,002,128 30,390 1,963 $0.10 $0.09 95.31% 2026-01-16 $5.00 114 $0.43 (+0.09 +26.47% 09-22) 740,690 22,104 2,076 $0.45 $0.44 67.19% 2026-01-16 $7.00 114 $0.17 (+0.03 +21.43% 09-22) 371,775 25,737 6,099 $0.20 $0.16 78.13% 2026-01-16 $4.00 114 $0.83 (+0.14 +20.29% 09-22) 206,271 12,379 1,038 $0.86 $0.83 66.60%
	1年
LAES $4.23 -0.05 -1.17% 09-22 15:59 IMPLIED_VOLATALITY Call: 60,388.0 Put: 3,516.0 CPR: 17.17 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $7.00 58 $0.20 (-0.03 -13.04% 09-22) 36,390 5,978 2,619 $0.25 $0.15 120.31%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $5.00 114 $0.60 (+0.00 +0.00% 09-22) 279,207 22,919 5,978 $0.65 $0.60 94.92% 2025-12-19 $4.00 86 $0.83 (+0.00 +0.00% 09-22) 198,895 21,349 1,569 $0.85 $0.80 89.65% 2025-12-19 $5.00 86 $0.50 (-0.06 -10.71% 09-22) 172,554 34,709 1,667 $0.60 $0.50 99.80% 2025-12-19 $6.00 86 $0.35 (+0.00 +0.00% 09-22) 95,071 9,220 1,834 $0.40 $0.35 105.47%
	1年
CLOV $3.01 -0.02 -0.66% 09-22 15:59 IMPLIED_VOLATALITY Call: 9,565.0 Put: 2,879.0 CPR: 3.32 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $3.00 58 $0.40 (-0.04 -9.09% 09-22) 37,238 4,798 438 $0.40 $0.35 77.73%
	180天
	1年
MPW $5.01 -0.00 -0.10% 09-22 15:59 IMPLIED_VOLATALITY Call: 32,802.0 Put: 27,652.0 CPR: 1.19 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $6.00 58 $0.13 (-0.01 -7.14% 09-22) 142,202 9,444 638 $0.15 $0.13 54.30% 2025-11-21 $5.00 58 $0.44 (-0.01 -2.22% 09-22) 37,313 4,465 679 $0.48 $0.43 55.66%
	180天
	1年
OPEN $8.36 -1.20 -12.51% 09-22 15:59 IMPLIED_VOLATALITY Call: 796,083.0 Put: 325,100.0 CPR: 2.45 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $10.00 58 $1.72 (-0.72 -29.51% 09-22) 210,369 31,011 17,626 $1.82 $1.72 171.88% 2025-11-21 $9.00 58 $1.97 (-0.79 -28.62% 09-22) 185,499 14,015 2,799 $2.00 $1.97 165.43% 2025-10-24 $21.00 30 $0.27 (-0.17 -38.64% 09-22) 85,225 8,435 3,690 $0.33 $0.28 221.09% 2025-11-21 $13.00 58 $1.21 (-0.54 -30.86% 09-22) 62,381 12,635 2,817 $1.25 $1.15 177.25% 2025-11-21 $5.00 58 $3.75 (-1.15 -23.47% 09-22) 37,769 9,025 742 $3.80 $3.70 142.58% 2025-11-21 $7.00 58 $2.69 (-0.96 -26.30% 09-22) 30,614 19,616 834 $2.87 $2.60 161.52% 2025-11-21 $11.00 58 $1.50 (-0.65 -30.23% 09-22) 27,367 6,148 812 $1.60 $1.50 174.12%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $6.00 58 $0.82 (+0.13 +18.84% 09-22) 83,466 11,648 1,775 $0.87 $0.81 157.42%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 114 $2.40 (-0.76 -24.05% 09-22) 1,348,280 36,640 10,062 $2.41 $2.40 157.81% 2026-01-16 $9.00 114 $2.65 (-0.81 -23.41% 09-22) 361,499 20,130 4,553 $2.67 $2.64 156.15% 2026-01-16 $21.00 114 $1.16 (-0.43 -27.04% 09-22) 164,106 25,885 4,365 $1.22 $1.12 176.07% 2026-01-16 $8.00 114 $2.94 (-0.86 -22.63% 09-22) 148,516 18,026 1,145 $2.99 $2.92 154.69% 2026-01-16 $7.00 114 $3.30 (-0.91 -21.62% 09-22) 78,204 30,465 2,630 $3.40 $3.15 150.78% 2026-01-16 $5.00 114 $4.12 (-1.13 -21.52% 09-22) 70,283 39,160 1,089 $4.40 $4.05 148.24% 2026-01-16 $6.00 114 $3.65 (-1.03 -22.01% 09-22) 57,650 9,484 851 $3.70 $3.60 145.31% 2026-01-16 $12.00 114 $2.07 (-0.67 -24.45% 09-22) 55,322 14,919 1,290 $2.17 $2.00 164.94%
	1年
GRAB $6.44 +0.05 +0.86% 09-22 15:59 IMPLIED_VOLATALITY Call: 220,669.0 Put: 9,487.0 CPR: 23.26 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $7.00 37 $0.35 (+0.06 +20.69% 09-22) 17,678 6,067 1,248 $0.45 $0.30 69.92%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $7.50 114 $0.55 (+0.06 +12.24% 09-22) 1,200,844 102,868 18,205 $0.55 $0.50 61.62% 2026-01-16 $10.00 114 $0.25 (+0.05 +25.00% 09-22) 673,376 60,997 4,419 $0.25 $0.20 71.48% 2026-01-16 $5.00 114 $1.68 (+0.08 +5.00% 09-22) 549,084 94,224 1,299 $1.75 $1.65 60.16% 2026-01-16 $5.50 114 $1.35 (+0.08 +6.30% 09-22) 440,895 40,847 1,305 $1.35 $1.30 56.64% 2026-01-16 $6.00 114 $1.00 (+0.00 +0.00% 09-22) 341,078 56,949 3,569 $1.10 $1.00 57.81% 2026-01-16 $9.00 114 $0.30 (+0.00 +0.00% 09-22) 196,239 16,573 3,390 $0.30 $0.25 65.23%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-04-17 $9.00 205 $0.54 (+0.04 +8.00% 09-22) 330,761 20,904 10,321 $0.55 $0.50 64.06% 2026-04-17 $7.00 205 $0.95 (+0.00 +0.00% 09-22) 138,420 16,645 2,457 $1.00 $0.90 60.16%
JBLU $5.06 +0.03 +0.60% 09-22 15:59 IMPLIED_VOLATALITY Call: 9,511.0 Put: 15,080.0 CPR: 0.63 (偏Put)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $7.00 114 $0.20 (-0.01 -4.76% 09-22) 907,909 27,972 1,011 $0.21 $0.20 63.28%
	1年
LCID $22.45 +1.32 +6.25% 09-22 15:59 IMPLIED_VOLATALITY Call: 60,363.0 Put: 32,603.0 CPR: 1.85 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $2.00 58 $0.31 (-0.06 -16.22% 08-29) 564,515 40,429 474 $0.33 $0.31 0.00% 2025-11-21 $4.00 58 $0.07 (+0.01 +16.67% 08-29) 244,487 9,983 1,321 $0.06 $0.05 0.00% 2025-11-21 $2.50 58 $0.17 (-0.03 -15.00% 08-29) 215,206 14,914 530 $0.19 $0.17 0.00% 2025-11-21 $23.00 58 $2.45 (+0.74 +43.27% 09-22) 37,489 7,108 2,033 $2.50 $2.40 74.32%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $2.00 58 $0.33 (+0.07 +26.92% 08-29) 1,884,113 134,688 1,755 $0.34 $0.32 427.34% 2025-11-21 $1.50 58 $0.11 (+0.02 +22.22% 08-29) 954,082 45,534 547 $0.11 $0.10 373.44% 2025-11-21 $18.00 58 $1.22 (-0.34 -21.79% 09-22) 34,035 10,554 3,024 $1.27 $1.10 88.77%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $2.50 114 $0.24 (-0.02 -7.69% 08-29) 1,731,253 80,813 1,485 $0.26 $0.24 0.00% 2026-01-16 $2.00 114 $0.39 (-0.03 -7.14% 08-29) 1,173,093 165,182 1,436 $0.47 $0.39 0.00% 2026-01-16 $3.00 114 $0.16 (-0.02 -11.11% 08-29) 1,139,258 53,259 838 $0.18 $0.16 0.00%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $2.00 114 $0.41 (+0.05 +13.89% 08-29) 3,816,813 239,413 1,115 $0.44 $0.41 330.47% 2026-01-16 $1.50 114 $0.16 (+0.01 +6.67% 08-29) 1,397,575 65,327 1,042 $0.18 $0.16 297.66% 2025-12-19 $2.00 86 $0.37 (+0.05 +15.62% 08-29) 177,735 16,201 835 $0.38 $0.34 361.33%
	1年
BTBT $3.15 +0.03 +0.96% 09-22 15:59 IMPLIED_VOLATALITY Call: 40,492.0 Put: 8,395.0 CPR: 4.82 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $3.00 58 $0.60 (+0.01 +1.69% 09-22) 63,853 16,035 710 $0.65 $0.55 107.03% 2025-11-21 $4.00 58 $0.30 (-0.02 -6.25% 09-22) 63,004 15,804 713 $0.35 $0.25 112.50% 2025-11-21 $5.00 58 $0.20 (+0.04 +25.00% 09-22) 55,801 14,095 563 $0.20 $0.10 114.45% 2025-11-21 $4.50 58 $0.20 (-0.02 -9.09% 09-22) 30,490 7,367 542 $0.25 $0.15 110.94%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $5.00 114 $0.33 (+0.00 +0.00% 09-22) 410,719 37,405 2,345 $0.35 $0.30 111.72% 2026-01-16 $3.00 114 $0.80 (+0.02 +2.56% 09-22) 270,222 23,869 2,837 $0.80 $0.75 103.13% 2026-01-16 $10.00 114 $0.10 (+0.00 +0.00% 09-22) 253,743 42,914 1,699 $0.15 $0.05 131.25% 2026-01-16 $4.00 114 $0.49 (-0.03 -5.77% 09-22) 213,020 19,536 979 $0.50 $0.45 106.25% 2026-01-16 $3.50 114 $0.59 (-0.01 -1.67% 09-22) 109,037 18,161 1,219 $0.65 $0.55 104.30%
	1年
UUUU $15.56 +0.66 +4.43% 09-22 15:59 IMPLIED_VOLATALITY Call: 30,080.0 Put: 9,087.0 CPR: 3.31 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 114 $3.30 (+0.40 +13.79% 09-22) 30,286 9,460 944 $3.40 $3.20 88.38%
	1年
NIO $6.91 -0.46 -6.24% 09-22 15:59 IMPLIED_VOLATALITY Call: 337,294.0 Put: 173,747.0 CPR: 1.94 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $7.00 58 $0.81 (-0.30 -27.03% 09-22) 547,871 31,526 5,863 $0.83 $0.81 77.15% 2025-11-21 $5.50 58 $1.66 (-0.39 -19.02% 09-22) 523,667 32,452 30,697 $1.69 $1.64 76.56% 2025-11-21 $6.00 58 $1.33 (-0.38 -22.22% 09-22) 499,871 27,674 6,113 $1.32 $1.30 74.22% 2025-11-21 $3.50 58 $3.45 (-0.42 -10.85% 09-22) 336,867 61,254 20,100 $3.50 $3.40 100.78% 2025-11-21 $5.00 58 $2.04 (-0.44 -17.74% 09-22) 318,383 33,498 3,602 $2.07 $2.03 76.56% 2025-11-21 $8.00 58 $0.53 (-0.21 -28.38% 09-22) 317,023 18,610 3,135 $0.54 $0.52 81.84% 2025-11-21 $10.00 58 $0.27 (-0.12 -30.77% 09-22) 276,034 12,258 800 $0.28 $0.27 93.75% 2025-11-21 $9.00 58 $0.39 (-0.14 -26.42% 09-22) 259,589 17,318 1,110 $0.38 $0.36 87.89% 2025-11-21 $13.00 58 $0.14 (-0.05 -26.32% 09-22) 84,157 4,785 941 $0.15 $0.13 108.59%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $5.00 58 $0.15 (+0.03 +25.00% 09-22) 424,809 19,687 655 $0.12 $0.11 71.88% 2025-11-21 $6.00 58 $0.36 (+0.05 +16.13% 09-22) 266,007 23,738 1,463 $0.37 $0.34 69.34% 2025-10-24 $7.00 30 $0.63 (+0.12 +23.53% 09-22) 62,695 6,555 1,669 $0.65 $0.61 71.09% 2025-11-21 $8.00 58 $1.56 (+0.17 +12.23% 09-22) 54,907 4,921 1,221 $1.58 $1.54 76.17%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $8.00 114 $0.84 (-0.22 -20.75% 09-22) 3,278,968 149,467 9,088 $0.85 $0.83 79.10% 2026-01-16 $20.00 114 $0.15 (-0.03 -16.67% 09-22) 2,415,506 112,772 2,039 $0.16 $0.14 114.06% 2026-01-16 $10.00 114 $0.51 (-0.14 -21.54% 09-22) 2,053,878 93,391 6,098 $0.52 $0.50 86.13% 2026-01-16 $5.00 114 $2.23 (-0.43 -16.17% 09-22) 2,006,595 156,780 1,697 $2.25 $2.21 75.59% 2026-01-16 $15.00 114 $0.23 (-0.06 -20.69% 09-22) 1,899,739 56,767 5,195 $0.23 $0.22 100.98% 2026-01-16 $7.00 114 $1.17 (-0.26 -18.18% 09-22) 639,237 28,529 2,837 $1.15 $1.13 76.37%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $5.00 114 $0.28 (+0.03 +12.00% 09-22) 983,123 60,117 2,996 $0.28 $0.25 69.92% 2026-01-16 $6.00 114 $0.61 (+0.07 +12.96% 09-22) 359,996 10,639 1,191 $0.62 $0.61 69.82% 2026-01-16 $5.50 114 $0.41 (+0.04 +10.81% 09-22) 212,446 12,737 1,091 $0.43 $0.40 69.53%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $15.00 267 $0.64 (-0.07 -9.86% 09-22) 1,961,819 65,176 1,962 $0.62 $0.60 89.45% 2026-06-18 $10.00 267 $1.07 (-0.19 -15.08% 09-22) 1,643,594 72,547 4,515 $1.08 $1.05 81.45% 2026-06-18 $12.00 267 $0.83 (-0.16 -16.16% 09-22) 276,526 15,147 1,940 $0.84 $0.80 84.57%
WOLF $2.24 +0.01 +0.67% 09-22 15:59 IMPLIED_VOLATALITY Call: 73,463.0 Put: 100,544.0 CPR: 0.73 (偏Put)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $2.00 58 $0.48 (+0.03 +6.67% 09-22) 149,084 13,351 787 $0.42 $0.39 78.52% 2025-11-21 $3.00 58 $0.18 (-0.04 -18.18% 09-22) 61,334 6,850 1,459 $0.22 $0.17 115.63%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $1.00 30 $0.34 (-0.05 -12.82% 09-22) 113,166 8,540 1,190 $0.35 $0.33 487.50% 2025-10-24 $0.50 30 $0.07 (-0.02 -22.22% 09-22) 84,960 7,411 465 $0.09 $0.07 450.00% 2025-11-21 $1.00 58 $0.43 (-0.04 -8.51% 09-22) 41,246 7,112 1,330 $0.46 $0.38 407.03%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $3.00 114 $0.22 (-0.03 -12.00% 09-22) 140,978 15,022 864 $0.25 $0.19 88.67% 2026-01-16 $2.00 114 $0.45 (-0.03 -6.25% 09-22) 89,270 13,097 1,641 $0.49 $0.40 65.63%
	1年
AMC $3.00 -0.01 -0.33% 09-22 15:59 IMPLIED_VOLATALITY Call: 104,428.0 Put: 17,270.0 CPR: 6.05 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $22.00 114 $0.05 (-0.01 -16.67% 09-22) 2,788,477 86,438 2,184 $0.06 $0.05 173.44% 2026-01-16 $3.00 114 $0.55 (-0.03 -5.17% 09-22) 665,877 30,647 1,332 $0.56 $0.54 82.23% 2026-01-16 $4.00 114 $0.31 (-0.02 -6.06% 09-22) 346,853 21,291 915 $0.33 $0.30 91.21%
	1年
HYG $81.31 +0.06 +0.07% 09-22 15:59 OPEN_INTEREST Call: 70,897.0 Put: 476,290.0 CPR: 0.15 (偏Put)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $81.00 58 $0.61 (+0.01 +1.67% 09-22) 206,471 96,507 2,608 $0.69 $0.50 3.91% 2025-10-24 $81.50 30 $0.21 (-0.01 -4.55% 09-22) 16,170 5,026 5,007 $0.32 $0.02 4.20% 2025-11-21 $80.00 58 $1.41 (-0.01 -0.70% 09-22) 7,556 4,423 756 $1.51 $1.22 4.94%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $79.00 58 $0.24 (-0.03 -11.11% 09-22) 393,412 159,643 48,718 $0.25 $0.02 7.84% 2025-11-21 $74.00 58 $0.08 (+0.00 +0.00% 09-19) 352,218 116,135 2,488 $0.21 $0.08 16.99% 2025-11-21 $80.00 58 $0.38 (-0.03 -7.32% 09-22) 333,251 108,241 20,506 $0.44 $0.28 7.35% 2025-11-21 $81.00 58 $0.61 (-0.07 -10.29% 09-22) 147,544 20,457 3,231 $0.61 $0.55 5.79%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $82.00 86 $0.23 (-0.02 -8.00% 09-22) 468,751 192,075 34,749 $0.37 $0.13 4.09% 2025-12-19 $81.00 86 $0.68 (+0.02 +3.03% 09-22) 173,456 114,748 1,222 $0.82 $0.48 4.07%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $75.00 86 $0.16 (-0.01 -5.88% 09-22) 913,341 312,834 1,001 $0.21 $0.04 12.50% 2025-12-19 $78.00 86 $0.29 (-0.03 -9.38% 09-22) 582,591 259,227 8,376 $0.39 $0.16 9.62% 2025-12-19 $76.00 86 $0.19 (+0.01 +5.56% 09-22) 422,366 320,127 11,394 $0.49 $0.09 14.28% 2025-12-19 $77.00 86 $0.20 (-0.03 -13.04% 09-22) 240,301 189,594 8,366 $0.56 $0.14 13.09% 2025-12-19 $80.00 86 $0.61 (-0.06 -8.96% 09-22) 85,347 38,916 7,364 $0.87 $0.60 9.08% 2026-01-16 $78.00 114 $0.37 (-0.04 -9.76% 09-22) 63,374 36,431 7,729 $0.66 $0.26 10.44%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $68.00 267 $0.31 (+0.00 +0.00% 09-09) 103,563 30,035 30,020 $0.46 $0.18 15.99% 2026-06-18 $77.00 267 $1.25 (+0.00 +0.00% 09-09) 29,413 30,002 30,000 $1.32 $0.31 11.07%
JD $33.91 -1.18 -3.36% 09-22 15:59 OPEN_INTEREST Call: 261,023.0 Put: 40,587.0 CPR: 6.43 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $40.00 58 $1.27 (-0.35 -21.60% 09-22) 204,096 14,028 4,055 $1.27 $1.24 58.45% 2025-11-21 $35.00 58 $2.45 (-0.59 -19.41% 09-22) 179,762 19,133 4,937 $2.45 $2.40 52.64% 2025-11-21 $37.00 58 $1.83 (-0.49 -21.12% 09-22) 78,226 6,545 2,066 $1.85 $1.81 54.69% 2025-10-31 $40.00 37 $0.68 (-0.24 -26.09% 09-22) 46,875 4,554 1,265 $0.71 $0.67 56.40% 2025-11-21 $39.00 58 $1.42 (-0.43 -23.24% 09-22) 35,473 5,949 658 $1.44 $1.37 56.96%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $30.00 58 $0.89 (+0.19 +27.14% 09-22) 350,754 41,504 745 $0.93 $0.89 46.58% 2025-11-21 $31.00 58 $1.21 (+0.34 +39.08% 09-22) 44,442 4,640 528 $1.24 $1.20 46.36% 2025-11-21 $35.00 58 $3.20 (+0.54 +20.30% 09-22) 43,433 11,004 415 $3.25 $3.15 48.19%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $40.00 114 $2.11 (-0.41 -16.27% 09-22) 12,444,388 361,232 52,594 $2.11 $2.10 54.52% 2026-03-20 $40.00 177 $2.88 (-0.47 -14.03% 09-22) 949,444 41,773 7,887 $2.88 $2.85 52.32% 2026-01-16 $35.00 114 $3.45 (-0.58 -14.39% 09-22) 617,842 51,885 11,186 $3.45 $3.40 50.95% 2025-12-19 $40.00 86 $1.67 (-0.40 -19.32% 09-22) 369,545 34,424 8,686 $1.70 $1.65 55.52% 2026-01-16 $37.50 114 $2.68 (-0.49 -15.46% 09-22) 264,850 24,053 1,630 $2.70 $2.65 52.78% 2026-01-16 $50.00 114 $0.88 (-0.26 -22.81% 09-22) 232,627 21,428 905 $0.91 $0.86 60.45% 2026-01-16 $45.00 114 $1.35 (-0.30 -18.18% 09-22) 224,804 23,444 2,269 $1.36 $1.30 57.50% 2025-12-19 $35.00 86 $2.91 (-0.64 -18.03% 09-22) 167,295 19,698 2,918 $2.98 $2.92 51.37%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $30.00 114 $1.49 (+0.40 +36.70% 09-22) 249,011 18,790 1,374 $1.51 $1.47 43.07% 2025-12-19 $30.00 86 $1.23 (+0.26 +26.80% 09-22) 209,341 22,566 1,546 $1.24 $1.19 44.43%
	1年
KVUE $16.97 -1.38 -7.52% 09-22 15:59 OPEN_INTEREST Call: 198,823.0 Put: 210,921.0 CPR: 0.94 (偏Put)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $23.00 58 $0.16 (-0.11 -40.74% 09-22) 3,347,608 268,641 39,497 $0.17 $0.14 53.42% 2025-11-21 $24.00 58 $0.12 (-0.05 -29.41% 09-22) 932,794 134,528 922 $0.12 $0.07 52.73% 2025-11-21 $19.00 58 $0.67 (-0.48 -41.74% 09-22) 447,860 55,421 22,101 $0.73 $0.66 51.56% 2025-11-21 $20.00 58 $0.48 (-0.36 -42.86% 09-22) 136,723 9,942 4,660 $0.49 $0.45 51.42% 2025-11-21 $22.00 58 $0.24 (-0.17 -41.46% 09-22) 135,598 48,037 933 $0.36 $0.22 56.93% 2025-11-21 $21.00 58 $0.33 (-0.26 -44.07% 09-22) 52,767 12,164 451 $0.37 $0.28 52.05% 2025-10-24 $20.50 30 $0.20 (-0.10 -33.33% 09-22) 37,305 10,064 2,615 $0.32 $0.20 61.33%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $16.00 58 $0.90 (+0.40 +80.00% 09-22) 114,325 11,316 3,737 $0.93 $0.88 50.15% 2025-11-21 $17.00 58 $1.37 (+0.56 +69.14% 09-22) 97,219 27,721 11,991 $1.40 $1.22 50.49%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $22.00 114 $0.41 (-0.23 -35.94% 09-22) 226,247 10,797 24,644 $0.42 $0.36 46.19% 2026-01-16 $20.00 114 $0.73 (-0.41 -35.96% 09-22) 96,629 10,004 1,103 $0.76 $0.70 46.00% 2025-12-19 $20.00 86 $0.65 (-0.35 -35.00% 09-22) 70,958 12,807 5,281 $0.62 $0.50 47.95%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $17.00 114 $1.73 (+0.66 +61.68% 09-22) 1,156,132 34,423 35,140 $1.74 $1.72 45.31%
	1年
INTC $28.75 -0.81 -2.72% 09-22 15:59 OPEN_INTEREST Call: 504,444.0 Put: 286,079.0 CPR: 1.76 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $30.00 58 $2.12 (-0.44 -17.19% 09-22) 392,261 22,667 4,131 $2.13 $2.11 56.84% 2025-11-21 $29.00 58 $2.48 (-0.57 -18.69% 09-22) 306,104 27,140 1,807 $2.48 $2.45 55.42% 2025-11-21 $28.00 58 $2.91 (-0.54 -15.65% 09-22) 259,157 17,395 1,034 $2.91 $2.89 54.59% 2025-11-21 $33.00 58 $1.38 (-0.22 -13.75% 09-22) 210,668 17,773 1,878 $1.39 $1.36 61.04% 2025-11-21 $34.00 58 $1.21 (-0.19 -13.57% 09-22) 153,861 6,457 19,026 $1.22 $1.14 61.87% 2025-11-21 $25.00 58 $4.67 (-0.83 -15.09% 09-22) 147,015 20,067 941 $4.70 $4.65 53.71% 2025-11-21 $35.00 58 $1.06 (-0.14 -11.67% 09-22) 134,926 8,938 2,916 $1.08 $1.05 64.06% 2025-11-21 $26.00 58 $4.03 (-0.67 -14.26% 09-22) 117,458 15,443 11,153 $4.05 $3.95 53.61% 2025-11-21 $32.00 58 $1.57 (-0.28 -15.14% 09-22) 112,552 8,163 1,937 $1.59 $1.56 59.47%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $25.00 58 $0.72 (+0.07 +10.77% 09-22) 496,841 34,037 1,500 $0.74 $0.72 48.63% 2025-11-21 $17.00 58 $0.06 (-0.02 -25.00% 09-22) 289,242 12,451 1,114 $0.06 $0.05 66.02% 2025-11-21 $18.00 58 $0.07 (-0.01 -12.50% 09-22) 220,949 15,365 507 $0.08 $0.06 62.11% 2025-11-21 $24.00 58 $0.49 (+0.04 +8.89% 09-22) 210,967 14,357 704 $0.51 $0.49 48.93%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $60.00 114 $0.28 (+0.02 +7.69% 09-22) 4,895,033 226,828 7,111 $0.28 $0.26 74.12% 2026-01-16 $35.00 114 $1.68 (-0.17 -9.19% 09-22) 2,172,556 99,883 4,536 $1.68 $1.66 56.89% 2026-01-16 $75.00 114 $0.12 (+0.00 +0.00% 09-22) 1,425,669 42,139 4,706 $0.13 $0.12 80.08% 2026-01-16 $40.00 114 $1.03 (-0.06 -5.50% 09-22) 1,314,857 77,671 8,779 $1.05 $1.02 60.89% 2026-01-16 $30.00 114 $2.92 (-0.43 -12.84% 09-22) 1,305,153 99,695 5,087 $2.95 $2.91 53.42% 2026-01-16 $50.00 114 $0.50 (+0.03 +6.38% 09-22) 1,241,498 77,095 1,724 $0.50 $0.47 68.21% 2026-01-16 $45.00 114 $0.69 (+0.00 +0.00% 09-22) 943,269 42,489 3,503 $0.70 $0.68 64.75%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $25.00 114 $1.24 (+0.10 +8.77% 09-22) 948,047 42,771 3,404 $1.26 $1.24 45.51% 2026-03-20 $20.00 177 $0.54 (+0.03 +5.88% 09-22) 946,528 31,843 1,065 $0.56 $0.54 47.75% 2025-12-19 $21.00 86 $0.28 (-0.01 -3.45% 09-22) 848,093 19,369 14,312 $0.28 $0.27 49.81% 2025-12-19 $20.00 86 $0.20 (+0.00 +0.00% 09-22) 846,978 45,438 3,361 $0.21 $0.19 51.27% 2025-12-19 $23.00 86 $0.52 (+0.02 +4.00% 09-22) 842,289 11,576 22,647 $0.53 $0.52 47.22%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $40.00 267 $2.19 (-0.19 -7.98% 09-22) 685,130 30,299 1,361 $2.21 $2.18 54.30% 2026-06-18 $30.00 267 $4.72 (-0.38 -7.45% 09-22) 429,415 28,442 1,671 $4.70 $4.65 52.83%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $23.00 267 $1.58 (+0.06 +3.95% 09-22) 334,308 25,779 2,005 $1.70 $1.64 44.75%
GME $26.79 +0.73 +2.80% 09-22 15:59 OPEN_INTEREST Call: 269,389.0 Put: 59,180.0 CPR: 4.55 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $125.00 114 $0.36 (+0.05 +16.13% 09-22) 686,593 63,440 2,329 $0.36 $0.31 135.25% 2026-01-16 $30.00 114 $2.65 (+0.46 +21.00% 09-22) 483,677 43,094 4,431 $2.70 $2.65 64.40% 2026-01-16 $25.00 114 $4.55 (+0.60 +15.19% 09-22) 132,639 41,925 3,269 $4.60 $4.40 61.08% 2026-01-16 $20.00 114 $7.85 (+0.79 +11.19% 09-22) 94,354 29,025 3,721 $7.90 $7.70 65.14% 2026-01-16 $40.00 114 $1.18 (+0.19 +19.19% 09-22) 89,483 14,348 1,972 $1.25 $1.15 73.88%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 114 $0.07 (+0.00 +0.00% 09-22) 443,046 20,436 808 $0.08 $0.06 87.89% 2026-01-16 $20.00 114 $0.84 (+0.00 +0.00% 09-22) 106,092 12,063 2,240 $0.82 $0.75 58.59%
	1年
VALE $10.85 -0.02 -0.18% 09-22 15:59 OPEN_INTEREST Call: 30,779.0 Put: 15,122.0 CPR: 2.04 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $12.00 86 $0.20 (-0.03 -13.04% 09-22) 3,029,788 172,501 1,057 $0.22 $0.20 28.32% 2025-12-19 $11.00 86 $0.55 (-0.03 -5.17% 09-22) 626,953 58,731 1,203 $0.55 $0.51 28.86%
	1年
PCG $14.66 -0.25 -1.68% 09-22 15:59 OPEN_INTEREST Call: 50,102.0 Put: 41,004.0 CPR: 1.22 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $16.00 58 $0.39 (-0.16 -29.09% 09-22) 242,744 20,596 2,082 $0.40 $0.37 36.91%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $18.00 114 $0.26 (+0.00 +0.00% 09-22) 367,833 22,650 846 $0.29 $0.26 36.91% 2025-12-19 $16.00 86 $0.58 (-0.10 -14.71% 09-22) 358,172 17,994 10,290 $0.60 $0.57 38.18% 2025-12-19 $18.00 86 $0.20 (-0.03 -13.04% 09-22) 207,917 18,713 1,240 $0.22 $0.18 38.67%
	1年
TIGR $10.12 -1.05 -9.36% 09-22 15:59 OPEN_INTEREST Call: 32,961.0 Put: 12,473.0 CPR: 2.64 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $14.00 114 $0.79 (-0.35 -30.70% 09-22) 625,987 28,988 943 $0.79 $0.77 82.42% 2026-01-16 $12.00 114 $1.18 (-0.42 -26.25% 09-22) 165,401 9,812 1,032 $1.17 $1.14 79.35%
	1年
SNAP $8.52 +0.36 +4.35% 09-22 15:59 OPEN_INTEREST Call: 507,298.0 Put: 132,092.0 CPR: 3.84 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $9.00 58 $0.97 (+0.19 +24.36% 09-22) 404,589 8,996 14,339 $0.98 $0.96 84.38% 2025-11-21 $10.00 58 $0.67 (+0.15 +28.85% 09-22) 303,356 6,848 5,520 $0.68 $0.67 85.94% 2025-11-21 $8.00 58 $1.42 (+0.26 +22.41% 09-22) 280,683 20,035 5,056 $1.41 $1.38 83.40% 2025-11-21 $11.00 58 $0.49 (+0.14 +40.00% 09-22) 123,335 6,977 1,404 $0.49 $0.47 88.09% 2025-11-21 $13.00 58 $0.24 (+0.06 +33.33% 09-22) 84,118 9,455 528 $0.26 $0.22 90.63% 2025-11-21 $12.00 58 $0.35 (+0.13 +59.09% 09-22) 76,864 4,528 749 $0.35 $0.33 89.65%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $7.00 58 $0.39 (-0.10 -20.41% 09-22) 219,719 14,960 728 $0.41 $0.39 78.71% 2025-11-21 $8.00 58 $0.80 (-0.15 -15.79% 09-22) 152,341 13,810 687 $0.82 $0.79 78.81%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 114 $0.88 (+0.19 +27.54% 09-22) 1,123,539 29,053 10,970 $0.88 $0.87 72.46% 2026-03-20 $9.00 177 $1.59 (+0.22 +16.06% 09-22) 1,111,838 24,884 1,248 $1.59 $1.58 74.80% 2026-01-16 $15.00 114 $0.22 (+0.08 +57.14% 09-22) 1,092,300 67,332 2,387 $0.24 $0.21 77.54% 2026-01-16 $12.00 114 $0.49 (+0.13 +36.11% 09-22) 1,022,671 29,481 4,680 $0.49 $0.48 74.02% 2026-01-16 $20.00 114 $0.10 (+0.05 +100.00% 09-22) 877,936 26,567 1,819 $0.10 $0.09 85.55% 2025-12-19 $10.00 86 $0.78 (+0.16 +25.81% 09-22) 591,018 39,572 6,103 $0.79 $0.76 77.15% 2026-03-20 $10.00 177 $1.28 (+0.24 +23.08% 09-22) 586,871 19,322 4,002 $1.26 $1.24 74.22% 2026-01-16 $11.00 114 $0.67 (+0.18 +36.73% 09-22) 493,890 22,025 2,222 $0.66 $0.64 73.24% 2026-01-16 $8.00 114 $1.63 (+0.26 +18.98% 09-22) 292,685 16,830 2,757 $1.64 $1.61 72.85%
	1年	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $13.00 267 $0.96 (+0.16 +20.00% 09-22) 6,966,074 154,058 6,693 $0.97 $0.96 73.14% 2026-06-18 $10.00 267 $1.65 (+0.22 +15.38% 09-22) 644,744 28,409 2,217 $1.66 $1.63 74.02%
IWM $244.38 +1.44 +0.59% 09-22 15:59 OPEN_INTEREST Call: 320,411.0 Put: 501,443.0 CPR: 0.64 (偏Put)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $250.00 58 $6.45 (+0.64 +11.02% 09-22) 249,835 33,963 10,194 $6.45 $6.38 22.46% 2025-11-21 $245.00 58 $8.84 (+0.72 +8.87% 09-22) 109,203 11,544 6,769 $8.86 $8.79 23.15% 2025-11-21 $265.00 58 $2.16 (+0.31 +16.76% 09-22) 70,628 7,040 1,073 $2.14 $2.10 21.61%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $215.00 58 $1.36 (-0.08 -5.56% 09-22) 688,614 62,029 3,382 $1.37 $1.34 26.33% 2025-11-21 $225.00 58 $2.44 (-0.10 -3.94% 09-22) 502,975 79,901 3,893 $2.46 $2.40 23.82% 2025-11-21 $200.00 58 $0.64 (-0.03 -4.48% 09-22) 451,366 39,382 3,111 $0.65 $0.62 30.98% 2025-11-21 $220.00 58 $1.78 (-0.10 -5.32% 09-22) 433,041 47,126 3,803 $1.83 $1.79 25.04% 2025-11-21 $210.00 58 $0.97 (-0.10 -9.35% 09-22) 410,104 40,205 6,702 $1.05 $1.01 27.78% 2025-11-21 $230.00 58 $3.10 (-0.39 -11.17% 09-22) 204,788 31,092 2,594 $3.32 $3.26 22.65% 2025-11-21 $190.00 58 $0.43 (-0.02 -4.44% 09-22) 193,039 15,502 2,270 $0.45 $0.42 34.79%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $260.00 86 $4.90 (+0.61 +14.22% 09-22) 357,929 46,100 1,888 $4.80 $4.74 22.01% 2025-12-19 $280.00 86 $1.33 (+0.13 +10.83% 09-22) 240,402 21,860 1,188 $1.35 $1.31 21.78% 2025-12-19 $250.00 86 $8.46 (+0.80 +10.44% 09-22) 227,609 42,047 1,530 $8.41 $8.32 22.70%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $200.00 86 $1.13 (-0.09 -7.38% 09-22) 1,455,860 138,154 841 $1.21 $1.17 29.48%
	1年
EWZ $30.78 -0.14 -0.44% 09-22 15:59 OPEN_INTEREST Call: 84,584.0 Put: 53,293.0 CPR: 1.59 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $33.00 86 $0.69 (-0.09 -11.54% 09-22) 94,083 73,049 24,342 $1.00 $0.48 30.52% 2025-12-19 $32.00 86 $1.03 (-0.10 -8.85% 09-22) 62,977 50,157 4,323 $1.25 $0.81 29.15%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $25.00 114 $0.24 (+0.00 +0.00% 09-22) 753,596 34,637 1,590 $0.24 $0.22 29.79% 2025-12-19 $24.00 86 $0.14 (+0.00 +0.00% 09-17) 375,058 27,722 1,000 $0.15 $0.12 34.86%
	1年
AAL $12.32 -0.12 -1.00% 09-22 15:59 OPEN_INTEREST Call: 173,095.0 Put: 150,758.0 CPR: 1.15 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $14.00 58 $0.44 (-0.05 -10.20% 09-22) 4,009,910 133,445 111,085 $0.45 $0.43 50.59% 2025-11-21 $13.00 58 $0.75 (-0.08 -9.64% 09-22) 139,684 9,235 656 $0.76 $0.74 51.37%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $11.00 58 $0.41 (+0.03 +7.89% 09-22) 598,279 28,439 423 $0.42 $0.41 49.90% 2025-11-21 $12.00 58 $0.79 (+0.06 +8.22% 09-22) 292,202 26,688 1,178 $0.80 $0.77 48.63%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 114 $0.51 (-0.02 -3.77% 09-22) 522,534 15,938 863 $0.51 $0.50 48.34% 2025-12-19 $15.00 86 $0.37 (-0.04 -9.76% 09-22) 303,721 10,704 978 $0.38 $0.37 48.93% 2025-12-19 $13.00 86 $0.92 (-0.07 -7.07% 09-22) 259,691 13,547 1,454 $0.93 $0.91 50.00%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-02-20 $12.00 149 $1.23 (+0.08 +6.96% 09-22) 833,655 91,850 91,190 $1.29 $1.19 46.58% 2026-03-20 $11.00 177 $0.90 (+0.12 +15.38% 09-22) 610,587 20,172 3,615 $0.87 $0.85 44.34%
	1年
PFE $24.05 +0.02 +0.08% 09-22 15:59 OPEN_INTEREST Call: 170,643.0 Put: 57,105.0 CPR: 2.99 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $25.00 58 $0.56 (+0.00 +0.00% 09-22) 772,145 49,358 4,811 $0.56 $0.54 24.32% 2025-11-21 $26.00 58 $0.29 (-0.02 -6.45% 09-22) 234,417 18,202 3,193 $0.31 $0.28 24.71% 2025-11-21 $30.00 58 $0.05 (+0.00 +0.00% 09-22) 217,780 8,982 1,114 $0.06 $0.05 31.84% 2025-11-21 $27.00 58 $0.16 (-0.02 -11.11% 09-22) 158,507 24,235 1,889 $0.18 $0.12 25.88% 2025-11-21 $28.00 58 $0.09 (-0.01 -10.00% 09-22) 147,080 10,029 477 $0.10 $0.08 26.66% 2025-11-21 $24.00 58 $1.00 (+0.01 +1.01% 09-22) 73,329 7,669 862 $1.02 $0.98 25.73%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $23.00 58 $0.59 (-0.05 -7.81% 09-22) 172,081 10,670 4,230 $0.63 $0.60 28.17% 2025-11-21 $24.00 58 $1.04 (-0.04 -3.70% 09-22) 117,156 10,598 544 $1.07 $1.04 28.08% 2025-11-21 $25.00 58 $1.61 (-0.06 -3.59% 09-22) 113,998 10,615 2,256 $1.69 $1.65 28.96%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $27.50 114 $0.28 (-0.02 -6.67% 09-22) 802,472 49,683 1,375 $0.29 $0.26 23.93% 2026-01-16 $25.00 114 $0.86 (+0.01 +1.18% 09-22) 664,296 40,433 2,353 $0.86 $0.83 23.29% 2025-12-19 $27.50 86 $0.19 (-0.01 -5.00% 09-22) 342,996 17,884 1,930 $0.21 $0.19 24.71% 2025-12-19 $25.00 86 $0.72 (+0.02 +2.86% 09-22) 225,132 11,771 1,231 $0.70 $0.68 23.24%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $22.00 177 $0.90 (-0.01 -1.10% 09-22) 200,906 11,041 2,151 $0.92 $0.88 27.34%
	1年		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-06-18 $23.00 267 $1.68 (+0.01 +0.60% 09-22) 305,537 26,927 2,087 $1.71 $1.64 27.27%
ARKG $27.83 +0.30 +1.07% 09-22 15:59 OPEN_INTEREST Call: 5,511.0 Put: 8,558.0 CPR: 0.64 (偏Put)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $50.00 114 $0.07 (+0.01 +16.67% 09-22) 1,401,273 131,348 1,481 $0.10 $0.05 50.39%
	1年
XLF $53.98 -0.24 -0.45% 09-22 15:59 OPEN_INTEREST Call: 32,395.0 Put: 79,941.0 CPR: 0.41 (偏Put)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $55.00 58 $1.13 (-0.06 -5.04% 09-22) 21,908 6,075 587 $1.17 $1.05 18.38%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $52.00 58 $0.73 (+0.04 +5.80% 09-22) 44,346 14,843 9,209 $0.95 $0.70 20.70% 2025-11-21 $53.00 58 $0.98 (+0.06 +6.52% 09-22) 36,541 9,894 525 $1.06 $0.95 17.43% 2025-11-21 $54.00 58 $1.31 (-0.01 -0.76% 09-22) 10,615 5,586 419 $1.43 $1.20 16.38%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $55.00 86 $1.53 (-0.06 -3.77% 09-22) 754,317 98,533 2,460 $1.53 $1.47 18.64% 2025-12-19 $57.00 86 $0.73 (-0.02 -2.67% 09-22) 317,875 107,010 2,404 $0.82 $0.65 18.09%
	1年
RIVN $15.23 +0.85 +5.95% 09-22 15:59 OPEN_INTEREST Call: 224,799.0 Put: 67,526.0 CPR: 3.33 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $16.00 58 $1.41 (+0.38 +36.89% 09-22) 351,653 32,340 1,262 $1.41 $1.38 69.43% 2025-11-21 $15.00 58 $1.85 (+0.51 +38.06% 09-22) 191,505 19,182 2,844 $1.85 $1.81 70.02% 2025-11-21 $17.00 58 $1.07 (+0.32 +42.67% 09-22) 94,033 10,203 847 $1.10 $1.06 70.36% 2025-11-21 $14.00 58 $2.37 (+0.52 +28.11% 09-22) 38,204 4,265 910 $2.40 $2.35 71.48%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 114 $0.87 (+0.20 +29.85% 09-22) 1,934,444 89,270 3,455 $0.89 $0.87 66.26% 2026-01-16 $15.00 114 $2.36 (+0.51 +27.57% 09-22) 746,468 44,940 3,508 $2.37 $2.34 66.02% 2026-01-16 $35.00 114 $0.16 (+0.02 +14.29% 09-22) 483,162 14,507 1,200 $0.18 $0.17 84.38% 2026-01-16 $30.00 114 $0.26 (+0.07 +36.84% 09-22) 448,455 12,865 2,162 $0.25 $0.24 77.93% 2025-12-19 $20.00 86 $0.71 (+0.19 +36.54% 09-22) 441,794 23,901 1,533 $0.71 $0.69 68.95%
	1年
RKT $19.81 -0.70 -3.44% 09-22 15:59 OPEN_INTEREST Call: 127,693.0 Put: 44,804.0 CPR: 2.85 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $24.20 114 $1.73 (-0.20 -10.36% 09-22) 1,357,759 120,482 13,294 $1.74 $1.69 70.90% 2025-12-19 $20.00 86 $2.57 (-0.38 -12.88% 09-22) 153,675 15,607 8,647 $2.57 $2.50 67.58% 2025-12-19 $23.00 86 $1.66 (-0.29 -14.87% 09-22) 103,231 8,723 1,241 $1.69 $1.65 71.92% 2026-01-16 $21.20 114 $2.45 (-0.36 -12.81% 09-22) 69,697 8,772 1,906 $2.48 $2.40 67.21%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $24.20 114 $6.25 (+0.23 +3.82% 09-22) 374,997 120,925 5,058 $6.50 $6.30 77.98% 2026-01-16 $18.00 114 $2.09 (+0.10 +5.03% 09-22) 25,822 15,195 2,536 $2.26 $1.86 68.16%
	1年
TLT $88.70 -0.32 -0.36% 09-22 15:59 OPEN_INTEREST Call: 187,494.0 Put: 167,397.0 CPR: 1.12 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $95.00 58 $0.28 (-0.04 -12.50% 09-22) 366,795 17,092 500 $0.28 $0.27 13.89% 2025-11-21 $90.00 58 $1.32 (-0.15 -10.20% 09-22) 257,366 13,120 3,938 $1.32 $1.30 13.14% 2025-11-21 $89.00 58 $1.76 (-0.18 -9.28% 09-22) 239,687 8,799 10,140 $1.75 $1.72 13.18% 2025-11-21 $88.00 58 $2.28 (-0.16 -6.56% 09-22) 197,112 17,503 1,145 $2.27 $2.24 13.28% 2025-11-21 $91.00 58 $0.98 (-0.11 -10.09% 09-22) 180,094 9,854 2,284 $0.98 $0.96 13.17% 2025-11-21 $87.00 58 $2.88 (-0.22 -7.10% 09-22) 159,573 14,592 631 $2.88 $2.85 13.44%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $75.00 58 $0.08 (+0.02 +33.33% 09-22) 166,816 7,233 606 $0.07 $0.06 21.29% 2025-11-21 $89.00 58 $2.07 (+0.16 +8.38% 09-22) 156,575 5,548 6,764 $2.10 $2.07 13.55% 2025-11-21 $88.00 58 $1.56 (+0.09 +6.12% 09-22) 148,826 8,816 1,416 $1.60 $1.58 13.51% 2025-11-21 $87.00 58 $1.18 (+0.10 +9.26% 09-22) 131,780 8,668 650 $1.20 $1.18 13.60% 2025-11-21 $70.00 58 $0.03 (+0.00 +0.00% 09-22) 131,294 5,727 453 $0.04 $0.03 26.37% 2025-11-21 $86.00 58 $0.87 (+0.08 +10.13% 09-22) 106,044 6,814 636 $0.89 $0.87 13.81%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $100.00 114 $0.28 (-0.02 -6.67% 09-22) 2,552,274 79,135 1,966 $0.29 $0.28 15.11% 2026-01-16 $110.00 114 $0.11 (+0.02 +22.22% 09-22) 2,039,262 63,188 1,642 $0.11 $0.10 19.73% 2026-01-16 $95.00 114 $0.70 (-0.07 -9.09% 09-22) 1,888,591 88,499 1,023 $0.70 $0.68 13.50% 2025-12-19 $95.00 86 $0.49 (-0.06 -10.91% 09-22) 983,448 53,967 2,573 $0.50 $0.48 13.75% 2026-01-16 $90.00 114 $2.02 (-0.16 -7.34% 09-22) 934,501 72,774 1,211 $2.03 $1.99 13.08%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $80.00 114 $0.38 (+0.00 +0.00% 09-22) 773,110 35,720 1,306 $0.40 $0.38 15.19% 2026-01-16 $75.00 114 $0.18 (+0.02 +12.50% 09-22) 721,126 33,201 1,423 $0.18 $0.16 18.21% 2026-01-16 $72.00 114 $0.12 (+0.02 +20.00% 09-22) 292,345 12,857 1,630 $0.13 $0.11 20.51%
	1年
RUN $17.61 +1.01 +6.11% 09-22 15:59 OPEN_INTEREST Call: 34,652.0 Put: 19,022.0 CPR: 1.82 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $19.00 58 $2.08 (+0.48 +30.00% 09-22) 115,098 12,778 834 $2.10 $2.06 92.38%
	180天
	1年
WBD $19.62 +0.29 +1.50% 09-22 15:59 OPEN_INTEREST Call: 140,488.0 Put: 35,410.0 CPR: 3.97 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $22.00 58 $1.02 (+0.07 +7.37% 09-22) 72,072 13,411 409 $1.11 $1.04 61.23% 2025-11-21 $20.00 58 $1.92 (+0.13 +7.26% 09-22) 16,517 4,505 1,338 $1.94 $1.79 64.31%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 114 $5.50 (+0.25 +4.76% 09-22) 375,202 110,580 23,252 $5.60 $5.40 66.60% 2026-01-16 $25.00 114 $0.57 (+0.17 +42.50% 09-22) 154,220 25,583 1,905 $0.66 $0.56 49.76%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $14.00 86 $0.41 (-0.10 -19.61% 09-22) 116,835 10,870 2,761 $0.42 $0.37 65.14%
	1年
NU $16.30 +0.12 +0.77% 09-22 15:59 OPEN_INTEREST Call: 35,710.0 Put: 12,673.0 CPR: 2.82 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $17.00 58 $0.80 (+0.02 +2.56% 09-22) 79,036 6,202 1,031 $0.82 $0.79 42.24%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 114 $0.37 (+0.00 +0.00% 09-22) 1,096,711 67,618 2,372 $0.40 $0.37 39.94% 2026-01-16 $15.00 114 $2.25 (+0.07 +3.21% 09-22) 792,764 110,449 3,031 $2.30 $2.22 44.58% 2026-01-16 $12.00 114 $4.54 (-0.01 -0.22% 09-22) 526,909 90,455 1,183 $4.70 $4.60 54.10%
	1年
SOUN $17.29 +1.03 +6.33% 09-22 15:59 OPEN_INTEREST Call: 283,099.0 Put: 108,353.0 CPR: 2.61 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $19.00 58 $2.40 (+0.38 +18.81% 09-22) 447,303 21,166 7,991 $2.42 $2.40 109.38% 2025-11-21 $20.00 58 $2.15 (+0.35 +19.44% 09-22) 95,748 8,376 2,273 $2.16 $2.12 110.89% 2025-11-21 $16.00 58 $3.54 (+0.59 +20.00% 09-22) 66,338 13,667 2,834 $3.55 $3.45 104.59% 2025-11-21 $14.00 58 $4.55 (+0.80 +21.33% 09-22) 44,357 11,235 426 $4.60 $4.50 102.25%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 114 $2.90 (+0.41 +16.47% 09-22) 189,667 29,436 5,885 $2.90 $2.80 98.00% 2026-01-16 $15.00 114 $4.65 (+0.60 +14.81% 09-22) 104,560 17,199 1,547 $4.75 $4.65 95.46% 2026-01-16 $12.00 114 $6.40 (+0.80 +14.29% 09-22) 101,714 17,085 886 $6.45 $6.35 94.14% 2026-01-16 $10.00 114 $7.89 (+1.03 +15.01% 09-22) 77,471 12,792 1,061 $7.90 $7.80 94.53% 2026-01-16 $16.00 114 $4.25 (+0.60 +16.44% 09-22) 56,832 8,532 2,267 $4.30 $4.20 96.14%
	1年
PLUG $2.65 +0.47 +21.79% 09-22 15:59 MOST_ACTIVES Call: 423,838 Put: 51,172 CPR: 8.28 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $5.00 86 $0.29 (+0.21 +262.50% 09-22) 3,759,434 39,433 114,550 $0.29 $0.28 151.56% 2025-12-19 $2.00 86 $0.94 (+0.39 +70.91% 09-22) 936,112 86,812 2,765 $0.94 $0.90 119.53% 2026-01-16 $3.00 114 $0.61 (+0.31 +103.33% 09-22) 831,448 22,034 7,185 $0.62 $0.61 125.00% 2026-01-16 $2.00 114 $0.96 (+0.36 +60.00% 09-22) 654,217 29,112 3,053 $0.98 $0.96 115.23% 2026-01-16 $5.00 114 $0.30 (+0.17 +130.77% 09-22) 598,229 33,569 7,086 $0.33 $0.30 137.89% 2026-01-16 $15.00 114 $0.10 (+0.07 +233.33% 09-22) 505,887 23,280 1,018 $0.07 $0.05 162.50% 2026-01-16 $1.50 114 $1.11 (+0.27 +32.14% 09-22) 471,528 72,757 2,416 $1.29 $1.20 102.34% 2026-01-16 $2.50 114 $0.77 (+0.33 +75.00% 09-22) 410,436 17,317 3,570 $0.79 $0.77 123.83% 2026-01-16 $4.00 114 $0.42 (+0.23 +121.05% 09-22) 325,791 17,202 5,745 $0.43 $0.40 130.47% 2025-12-19 $2.50 86 $0.70 (+0.33 +89.19% 09-22) 252,014 14,852 4,828 $0.72 $0.69 126.56%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $1.50 114 $0.15 (-0.05 -25.00% 09-22) 79,466 23,012 1,272 $0.25 $0.07 125.00%
	1年
AI $18.51 +0.60 +3.38% 09-22 15:59 MOST_ACTIVES Call: 119,577.0 Put: 9,732.0 CPR: 12.29 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $17.50 58 $2.41 (+0.41 +20.50% 09-22) 304,497 49,854 1,318 $2.43 $2.37 63.77% 2025-11-21 $20.00 58 $1.33 (+0.27 +25.47% 09-22) 80,189 7,541 1,535 $1.35 $1.31 63.97%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 114 $2.34 (+0.34 +17.00% 09-22) 151,144 11,242 1,119 $2.33 $2.29 69.68%
	1年
PATH $13.14 +1.28 +10.79% 09-22 15:59 MOST_ACTIVES Call: 205,884.0 Put: 9,353.0 CPR: 22.01 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $13.00 58 $1.24 (+0.82 +195.24% 09-22) 37,442 4,730 1,780 $1.27 $1.20 55.18%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 114 $1.11 (+0.69 +164.29% 09-22) 527,473 9,060 42,134 $1.13 $1.10 60.45% 2026-01-16 $20.00 114 $0.38 (+0.26 +216.67% 09-22) 329,024 8,632 2,996 $0.38 $0.37 65.43% 2026-01-16 $30.00 114 $0.12 (+0.10 +500.00% 09-22) 297,527 13,098 1,636 $0.12 $0.10 79.30% 2026-01-16 $35.00 114 $0.06 (+0.04 +200.00% 09-22) 287,647 21,401 2,119 $0.10 $0.06 85.74% 2025-12-19 $20.00 86 $0.29 (+0.22 +314.29% 09-22) 239,580 12,164 1,709 $0.30 $0.28 69.63%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $12.50 114 $1.24 (-0.27 -17.88% 09-22) 84,735 10,848 1,997 $1.24 $1.16 52.15%
	1年
SMCI $46.88 +1.09 +2.37% 09-22 15:59 MOST_ACTIVES Call: 319,444.0 Put: 71,940.0 CPR: 4.44 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $50.00 58 $4.35 (+0.55 +14.47% 09-22) 64,035 11,197 4,134 $4.40 $4.30 74.10% 2025-11-21 $65.00 58 $1.45 (+0.24 +19.83% 09-22) 56,829 7,387 623 $1.50 $1.45 80.35% 2025-11-21 $60.00 58 $2.06 (+0.36 +21.18% 09-22) 44,268 6,552 1,432 $2.07 $2.00 77.44% 2025-11-21 $55.00 58 $2.96 (+0.45 +17.93% 09-22) 42,286 6,497 1,201 $2.98 $2.91 75.44% 2025-11-21 $90.00 58 $0.46 (+0.07 +17.95% 09-22) 40,986 6,176 552 $0.49 $0.43 95.12% 2025-11-21 $45.00 58 $6.38 (+0.63 +10.96% 09-22) 26,687 5,895 862 $6.50 $6.40 73.83%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $50.00 114 $5.95 (+0.65 +12.26% 09-22) 194,095 17,370 1,644 $6.00 $5.95 68.70% 2026-01-16 $150.00 114 $0.25 (+0.01 +4.17% 09-22) 138,617 21,180 1,075 $0.28 $0.19 95.21% 2026-01-16 $60.00 114 $3.37 (+0.49 +17.01% 09-22) 98,459 16,252 1,358 $3.40 $3.30 70.02% 2026-03-20 $55.00 177 $6.05 (+0.45 +8.04% 09-22) 47,535 8,283 2,235 $6.25 $6.10 68.99%
	1年
ORCL $328.22 +19.47 +6.31% 09-22 15:59 MOST_ACTIVES Call: 430,418.0 Put: 179,216.0 CPR: 2.40 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $315.00 30 $28.68 (+12.38 +75.95% 09-22) 2,378 8,251 406 $29.30 $28.15 56.71%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $330.00 86 $36.35 (+11.52 +46.40% 09-22) 5,762 9,116 982 $36.20 $35.30 57.07%
	1年
HOUS $10.30 +3.20 +45.20% 09-22 15:59 MOST_ACTIVES Call: 45,552.0 Put: 270.0 CPR: 168.09 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $9.00 86 $2.08 (+1.63 +362.22% 09-22) 161,575 42,041 41,975 $2.15 $1.90 68.07%
	1年
GOOGL $252.54 -2.12 -0.83% 09-22 15:59 MOST_ACTIVES Call: 235,136.0 Put: 156,784.0 CPR: 1.50 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $240.00 58 $21.51 (-2.59 -10.75% 09-22) 72,009 36,613 6,187 $22.50 $22.25 38.78% 2025-11-21 $300.00 58 $2.42 (-0.48 -16.55% 09-22) 33,373 6,093 839 $2.59 $2.51 37.09% 2025-11-21 $270.00 58 $7.75 (-1.48 -16.03% 09-22) 23,811 4,712 1,153 $8.20 $8.10 36.44% 2025-11-21 $250.00 58 $16.33 (-1.80 -9.93% 09-22) 6,844 8,759 2,710 $16.95 $16.20 38.55%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $130.00 58 $0.15 (+0.04 +36.36% 09-22) 108,550 11,745 1,001 $0.15 $0.11 67.97% 2025-11-21 $180.00 58 $0.66 (+0.03 +4.76% 09-22) 61,720 6,734 530 $0.67 $0.63 47.80% 2025-11-21 $155.00 58 $0.32 (+0.06 +23.08% 09-22) 40,893 4,362 421 $0.32 $0.28 57.42% 2025-11-21 $210.00 58 $2.14 (+0.26 +13.83% 09-22) 36,754 5,671 402 $2.09 $2.03 38.50%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $260.00 86 $13.80 (-1.73 -11.14% 09-22) 251,225 41,805 38,425 $14.25 $14.10 35.37% 2025-12-19 $300.00 86 $3.87 (-0.51 -11.64% 09-22) 72,635 14,175 1,181 $3.90 $3.80 34.95% 2026-01-16 $300.00 114 $5.30 (-0.60 -10.17% 09-22) 59,242 14,205 1,221 $5.40 $5.25 34.25% 2025-12-19 $200.00 86 $55.72 (-3.36 -5.69% 09-22) 23,788 19,461 1,565 $56.95 $56.50 47.75%
	1年
CVNA $390.95 -0.49 -0.13% 09-22 15:59 DAY_GAINERS Call: 16,345.0 Put: 12,187.0 CPR: 1.34 (偏Call)	30天
	60天
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 114 $0.02 (+0.00 +0.00% 09-22) 640,415 19,602 938 $0.03 $0.02 190.63%
	1年
APLD $24.42 +3.97 +19.41% 09-22 15:59 DAY_GAINERS Call: 182,032.0 Put: 65,239.0 CPR: 2.79 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $22.00 58 $5.90 (+2.94 +99.32% 09-22) 24,523 4,126 3,782 $5.95 $5.80 122.36%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 114 $8.30 (+3.34 +67.34% 09-22) 69,240 11,283 1,210 $8.30 $8.20 117.58%
	1年
CIFR $13.96 +1.70 +13.91% 09-22 15:59 DAY_GAINERS Call: 242,478.0 Put: 21,614.0 CPR: 11.22 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 114 $4.17 (+1.38 +49.46% 09-22) 169,399 40,398 3,876 $4.25 $4.10 147.85% 2025-12-19 $15.00 86 $3.78 (+1.38 +57.50% 09-22) 110,683 24,469 10,268 $3.85 $3.70 154.39% 2026-01-16 $10.00 114 $6.08 (+1.63 +36.63% 09-22) 100,233 29,655 6,012 $6.15 $5.95 143.99% 2026-01-16 $17.00 114 $3.78 (+1.32 +53.66% 09-22) 93,165 15,176 1,638 $3.70 $3.60 149.02% 2026-01-16 $12.00 114 $5.15 (+1.50 +41.10% 09-22) 51,042 28,424 818 $5.35 $5.00 145.41% 2026-01-16 $18.00 114 $3.54 (+1.30 +58.04% 09-22) 44,701 10,239 1,759 $3.60 $3.45 152.93% 2025-12-19 $12.00 86 $4.84 (+1.52 +45.78% 09-22) 43,425 32,630 1,484 $4.95 $4.55 148.54%
	1年
AG $12.14 +1.51 +14.25% 09-22 15:59 DAY_GAINERS Call: 143,638.0 Put: 19,650.0 CPR: 7.31 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $15.00 114 $1.00 (+0.49 +96.08% 09-22) 1,117,818 50,454 3,972 $1.00 $0.98 70.22% 2025-12-19 $10.00 86 $2.80 (+1.14 +68.67% 09-22) 341,553 35,016 4,506 $2.85 $2.80 70.70% 2026-01-16 $10.00 114 $3.00 (+1.17 +63.93% 09-22) 242,988 31,472 5,090 $3.05 $2.97 70.31% 2025-12-19 $12.00 86 $1.70 (+0.82 +93.18% 09-22) 188,393 16,672 1,436 $1.72 $1.68 69.24% 2025-12-19 $14.00 86 $1.03 (+0.50 +94.34% 09-22) 184,626 12,791 1,434 $1.05 $1.02 71.39% 2025-12-19 $15.00 86 $0.82 (+0.42 +105.00% 09-22) 161,212 10,762 1,700 $0.84 $0.81 73.14% 2026-01-16 $12.00 114 $1.91 (+0.85 +80.19% 09-22) 154,422 13,281 2,249 $1.94 $1.89 68.36% 2025-12-19 $11.00 86 $2.18 (+0.95 +77.24% 09-22) 116,607 11,597 1,932 $2.23 $2.18 69.63%
	1年
AMAT $200.53 +10.47 +5.51% 09-22 15:59 DAY_GAINERS Call: 48,787.0 Put: 33,597.0 CPR: 1.45 (偏Call)	30天
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $140.00 58 $0.63 (-0.12 -16.00% 09-22) 5,735 4,208 2,416 $1.05 $0.51 54.15%
	180天
	1年
TSM $272.62 +7.78 +2.94% 09-22 15:59 DAY_GAINERS Call: 97,167.0 Put: 87,821.0 CPR: 1.11 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $270.00 58 $19.60 (+5.45 +38.52% 09-22) 10,759 5,835 669 $19.70 $19.45 41.87% 2025-11-21 $280.00 58 $15.20 (+4.80 +46.15% 09-22) 8,256 4,106 774 $15.00 $14.75 41.33%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $230.00 58 $3.32 (-0.93 -21.88% 09-22) 28,317 6,583 685 $3.40 $3.30 41.37%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $310.00 86 $8.40 (+2.80 +50.00% 09-22) 32,340 10,450 2,764 $8.55 $8.35 39.47% 2025-12-19 $270.00 86 $22.80 (+5.30 +30.29% 09-22) 19,702 10,654 1,103 $22.90 $22.60 40.63%
	1年
B $35.39 +2.39 +7.24% 09-22 15:59 DAY_GAINERS Call: 89,489.0 Put: 23,174.0 CPR: 3.86 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 114 $15.55 (+2.33 +17.62% 09-22) 429,826 71,895 4,274 $15.70 $15.60 67.19% 2026-01-16 $35.00 114 $3.36 (+1.28 +61.54% 09-22) 397,685 64,279 7,868 $3.45 $3.35 41.38% 2026-01-16 $25.00 114 $10.85 (+2.32 +27.20% 09-22) 388,038 64,688 4,238 $10.90 $10.80 51.56% 2026-01-16 $30.00 114 $6.51 (+1.96 +43.08% 09-22) 351,233 58,667 3,636 $6.60 $6.50 44.26% 2026-03-20 $35.00 177 $4.16 (+1.32 +46.48% 09-22) 51,257 8,969 2,113 $4.25 $4.10 41.53%
	1年
BTG $4.76 +0.26 +5.77% 09-22 15:59 DAY_GAINERS Call: 35,590.0 Put: 5,444.0 CPR: 6.54 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $4.00 114 $0.96 (+0.19 +24.68% 09-22) 565,116 44,479 15,435 $1.00 $0.95 51.76% 2026-01-16 $3.50 114 $1.35 (+0.20 +17.39% 09-22) 303,232 28,141 814 $1.40 $1.35 56.64% 2026-01-16 $5.00 114 $0.50 (+0.16 +47.06% 09-22) 196,340 15,977 4,448 $0.50 $0.45 53.71% 2026-01-16 $5.50 114 $0.30 (+0.13 +76.47% 09-22) 182,821 16,335 1,594 $0.35 $0.30 54.69%
	1年
CRWV $133.24 +8.46 +6.78% 09-22 15:59 DAY_GAINERS Call: 418,127.0 Put: 129,476.0 CPR: 3.23 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-31 $130.00 37 $16.10 (+4.70 +41.23% 09-22) 8,302 12,925 1,228 $16.65 $16.05 85.80% 2025-11-21 $150.00 58 $13.99 (+3.74 +36.49% 09-22) 4,549 7,010 4,451 $14.55 $13.35 93.62% 2025-11-21 $120.00 58 $26.90 (+5.90 +28.10% 09-22) 3,856 4,215 1,703 $27.05 $26.35 95.25% 2025-11-21 $155.00 58 $12.32 (+3.19 +34.94% 09-22) 2,645 8,375 2,501 $13.60 $11.75 94.52%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $85.00 58 $2.74 (-0.56 -16.97% 09-22) 12,233 7,353 2,754 $2.92 $2.55 98.49% 2025-11-21 $100.00 58 $5.85 (-1.20 -17.02% 09-22) 9,554 5,250 546 $5.95 $5.70 95.03% 2025-11-21 $75.00 58 $1.80 (-0.11 -5.76% 09-22) 9,060 4,509 1,001 $1.78 $1.52 103.98%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $200.00 114 $8.64 (+2.40 +38.46% 09-22) 49,446 8,218 7,376 $8.65 $8.50 85.34%
	1年
EOSE $10.25 +0.49 +5.07% 09-22 15:59 DAY_LOSERS Call: 174,207.0 Put: 26,969.0 CPR: 6.46 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $10.00 58 $1.89 (+0.27 +16.67% 09-22) 202,431 17,269 11,999 $1.97 $1.91 112.01% 2025-11-21 $12.50 58 $1.12 (+0.20 +21.74% 09-22) 70,655 12,610 1,979 $1.17 $1.09 113.67% 2025-11-21 $7.50 58 $3.30 (+0.30 +10.00% 09-22) 59,793 20,943 1,596 $3.40 $3.25 112.99% 2025-11-21 $11.00 58 $1.57 (+0.28 +21.71% 09-22) 26,628 4,960 1,959 $1.63 $1.52 113.48% 2025-11-21 $9.00 58 $2.33 (+0.15 +6.88% 09-22) 20,526 4,898 408 $2.48 $2.38 112.99% 2025-10-31 $10.00 37 $1.62 (+0.30 +22.73% 09-22) 18,606 5,774 1,335 $1.62 $1.48 108.69% 2025-11-21 $6.00 58 $4.47 (+0.48 +12.03% 09-22) 11,409 6,552 454 $4.55 $4.30 108.59%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $7.50 58 $0.55 (-0.10 -15.38% 09-22) 39,946 7,964 534 $0.62 $0.54 112.50%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $7.50 114 $3.67 (+0.37 +11.21% 09-22) 194,278 47,799 1,880 $3.75 $3.60 103.32% 2026-01-16 $5.00 114 $5.44 (+0.45 +9.02% 09-22) 191,139 46,761 2,314 $5.55 $5.40 106.25% 2026-01-16 $10.00 114 $2.42 (+0.34 +16.35% 09-22) 179,360 34,179 4,338 $2.52 $2.40 104.20% 2026-01-16 $12.50 114 $1.70 (+0.32 +23.19% 09-22) 157,059 17,466 4,001 $1.70 $1.63 105.18%
	1年
ASHR $32.09 +0.12 +0.38% 09-22 15:59 DAY_LOSERS Call: 64,483.0 Put: 27,560.0 CPR: 2.34 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $38.00 86 $0.26 (+0.00 +0.00% 09-18) 319,470 47,077 22,003 $0.28 $0.18 28.81%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $31.00 86 $0.93 (-0.10 -9.71% 09-22) 179,752 21,412 2,863 $0.96 $0.90 23.32%
	1年
AGNC $9.73 -0.25 -2.56% 09-22 15:59 DAY_LOSERS Call: 25,693.0 Put: 49,301.0 CPR: 0.52 (偏Put)	30天
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-10-24 $9.50 30 $0.16 (+0.06 +60.00% 09-22) 47,637 5,087 542 $0.19 $0.16 25.20%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 114 $0.25 (-0.10 -28.57% 09-22) 793,094 60,770 2,761 $0.27 $0.23 17.77% 2026-01-16 $11.00 114 $0.06 (-0.06 -50.00% 09-22) 201,371 15,340 858 $0.09 $0.05 20.70%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-12-19 $9.00 86 $0.23 (+0.07 +43.75% 09-22) 85,343 15,424 950 $0.31 $0.22 32.91%
	1年
CMG $40.13 +0.83 +2.11% 09-22 15:59 DAY_LOSERS Call: 75,934.0 Put: 39,947.0 CPR: 1.90 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $50.00 58 $0.55 (+0.07 +14.58% 09-22) 148,556 13,795 440 $0.55 $0.52 47.71% 2025-11-21 $42.50 58 $2.02 (+0.34 +20.24% 09-22) 126,349 11,128 798 $2.03 $2.00 46.02% 2025-11-21 $45.00 58 $1.30 (+0.23 +21.50% 09-22) 56,632 7,354 626 $1.31 $1.26 46.12% 2025-10-31 $42.00 37 $1.78 (+0.31 +21.09% 09-22) 28,737 13,497 1,965 $1.79 $1.60 48.98% 2025-11-21 $40.00 58 $3.08 (+0.46 +17.56% 09-22) 22,958 5,342 552 $3.10 $3.00 46.90%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $35.00 58 $0.80 (-0.18 -18.37% 09-22) 54,020 8,817 3,928 $0.85 $0.75 43.99%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $45.00 114 $2.00 (+0.32 +19.05% 09-22) 170,124 12,852 913 $2.00 $1.96 41.60% 2026-01-16 $50.00 114 $0.99 (+0.13 +15.12% 09-22) 135,965 14,468 868 $1.01 $0.95 42.07% 2026-01-16 $40.40 114 $3.70 (+0.47 +14.55% 09-22) 101,755 16,672 1,620 $3.75 $3.65 42.99%
	1年
DJT $17.58 +0.14 +0.77% 09-22 15:59 DAY_LOSERS Call: 87,211.0 Put: 16,903.0 CPR: 5.16 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 114 $1.55 (+0.09 +6.16% 09-22) 302,058 8,777 1,261 $1.56 $1.55 61.38% 2026-01-16 $30.00 114 $0.48 (+0.05 +11.63% 09-22) 240,604 14,366 1,339 $0.50 $0.47 75.54% 2026-01-16 $25.00 114 $0.78 (+0.05 +6.85% 09-22) 192,874 11,458 1,175 $0.79 $0.76 67.97%
	1年
UBER $99.38 +0.88 +0.89% 09-22 15:59 DAY_LOSERS Call: 133,106.0 Put: 62,283.0 CPR: 2.14 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $110.00 58 $2.97 (+0.25 +9.19% 09-22) 42,929 10,066 978 $3.05 $2.95 42.21% 2025-11-21 $105.00 58 $4.55 (+0.35 +8.33% 09-22) 38,041 13,232 1,080 $4.55 $4.40 42.41% 2025-11-21 $100.00 58 $6.58 (+0.41 +6.65% 09-22) 29,562 8,024 2,422 $6.65 $6.50 43.15% 2025-11-21 $115.00 58 $1.90 (+0.10 +5.56% 09-22) 23,445 4,449 870 $1.96 $1.87 41.88% 2025-11-21 $95.00 58 $9.31 (+0.31 +3.44% 09-22) 9,445 8,672 510 $9.40 $9.00 44.51%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $85.00 58 $1.43 (-0.35 -19.66% 09-22) 42,606 8,377 2,101 $1.57 $1.47 42.55%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $100.00 114 $8.80 (+0.58 +7.06% 09-22) 122,587 20,156 1,828 $8.85 $8.75 40.90% 2025-12-19 $100.00 86 $7.89 (+0.59 +8.08% 09-22) 35,073 12,549 1,659 $7.85 $7.65 41.81%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $80.00 114 $1.64 (-0.15 -8.38% 09-22) 83,973 9,908 1,144 $1.67 $1.60 39.03%
	1年
LUMN $6.22 +0.51 +9.03% 09-22 15:59 DAY_LOSERS Call: 41,083.0 Put: 12,956.0 CPR: 3.17 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 114 $0.34 (+0.12 +54.55% 09-22) 284,301 21,621 1,275 $0.34 $0.30 85.55%
	1年
MSTR $335.69 -9.09 -2.64% 09-22 15:59 DAY_LOSERS Call: 188,992.0 Put: 163,297.0 CPR: 1.16 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $330.00 58 $35.50 (-5.00 -12.35% 09-22) 47,286 64,630 3,771 $35.70 $35.10 60.21%
	180天
	1年
SOXL $34.43 +1.46 +4.44% 09-22 15:59 DAY_LOSERS Call: 120,792.0 Put: 102,579.0 CPR: 1.18 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $30.00 58 $7.21 (+1.11 +18.20% 09-22) 8,611 9,914 523 $7.30 $6.80 86.77% 2025-11-21 $35.00 58 $4.30 (+0.65 +17.81% 09-22) 4,068 9,012 1,366 $4.65 $3.55 78.32%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $16.00 58 $0.28 (-0.01 -3.45% 09-22) 92,781 11,195 9,513 $0.33 $0.23 120.51% 2025-11-21 $20.00 58 $0.53 (-0.05 -8.62% 09-22) 27,207 4,458 578 $0.59 $0.52 106.54%
	180天
	1年
SOXS $5.30 -0.24 -4.42% 09-22 15:59 DAY_LOSERS Call: 78,153.0 Put: 20,394.0 CPR: 3.83 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $8.00 58 $0.23 (-0.08 -25.81% 09-22) 238,520 10,965 430 $0.25 $0.24 106.25% 2025-11-21 $7.00 58 $0.34 (-0.09 -20.93% 09-22) 199,657 13,649 623 $0.36 $0.34 99.80% 2025-11-21 $6.00 58 $0.54 (-0.09 -14.29% 09-22) 148,887 8,241 1,822 $0.54 $0.52 92.97% 2025-10-24 $7.00 30 $0.15 (-0.07 -31.82% 09-22) 62,249 5,231 426 $0.17 $0.15 99.22%
	180天
	1年
TOST $38.90 -2.21 -5.38% 09-22 15:59 DAY_LOSERS Call: 44,787.0 Put: 21,072.0 CPR: 2.13 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $45.00 58 $1.44 (-0.75 -34.25% 09-22) 52,101 4,726 1,119 $1.44 $1.40 54.59%
	180天
	1年
DVN $33.72 -0.25 -0.74% 09-22 15:59 DAY_LOSERS Call: 13,848.0 Put: 5,907.0 CPR: 2.34 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $37.50 58 $0.68 (-0.12 -15.00% 09-22) 62,655 4,663 995 $0.70 $0.67 35.84% 2025-11-21 $35.00 58 $1.53 (-0.12 -7.27% 09-22) 36,582 4,193 795 $1.49 $1.44 37.23%
	180天
	1年
RKLB $49.82 +2.07 +4.34% 09-22 15:59 DAY_LOSERS Call: 89,747.0 Put: 37,811.0 CPR: 2.37 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $50.00 114 $9.60 (+1.23 +14.70% 09-22) 62,208 10,143 1,077 $9.65 $9.55 87.24% 2025-12-19 $50.00 86 $8.50 (+1.03 +13.79% 09-22) 44,516 8,591 830 $8.60 $8.50 89.14%
	1年
SLB $33.93 -0.50 -1.45% 09-22 15:59 DAY_LOSERS Call: 17,862.0 Put: 14,040.0 CPR: 1.27 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $37.50 58 $0.71 (-0.21 -22.83% 09-22) 66,525 8,497 1,966 $0.76 $0.70 36.04% 2025-11-21 $35.00 58 $1.55 (-0.27 -14.84% 09-22) 61,014 8,858 1,057 $1.55 $1.49 36.72%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $32.50 58 $1.10 (+0.04 +3.77% 09-22) 149,430 10,123 531 $1.16 $1.14 33.18% 2025-11-21 $30.00 58 $0.51 (+0.05 +10.87% 09-22) 84,737 7,265 674 $0.53 $0.50 36.33%
	180天
	1年
OKLO $140.24 +5.09 +3.77% 09-22 15:59 DAY_LOSERS Call: 133,848.0 Put: 130,909.0 CPR: 1.02 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $95.00 58 $52.09 (+2.78 +5.64% 09-22) 23,702 32,288 32,199 $52.85 $51.50 121.92%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $70.00 58 $1.99 (-0.59 -22.87% 09-22) 13,834 4,509 2,252 $2.20 $1.98 127.83%
	180天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $65.00 114 $3.45 (-0.15 -4.17% 09-22) 27,060 8,360 1,005 $3.60 $3.40 115.55%
	1年
NBIS $106.60 +7.29 +7.34% 09-22 15:59 DAY_LOSERS Call: 185,438.0 Put: 71,526.0 CPR: 2.59 (偏Call)	30天
	60天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $110.00 58 $14.20 (+3.95 +38.54% 09-22) 8,176 4,123 1,422 $14.20 $13.90 90.08%
	180天
	1年
QUBT $20.21 -3.06 -13.16% 09-22 15:59 DAY_LOSERS Call: 150,204.0 Put: 96,499.0 CPR: 1.56 (偏Call)	30天
	60天
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $20.00 114 $5.20 (-1.80 -25.71% 09-22) 59,532 8,026 3,967 $5.20 $5.10 113.48%
	1年
IREN $41.90 +3.21 +8.30% 09-22 15:59 DAY_LOSERS Call: 237,632.0 Put: 87,480.0 CPR: 2.72 (偏Call)	30天
	60天		Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2025-11-21 $20.00 58 $0.53 (+0.11 +26.19% 09-22) 9,012 4,259 541 $0.68 $0.46 131.64%
	180天	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-01-16 $10.00 114 $32.39 (+2.29 +7.61% 09-22) 105,976 50,674 1,714 $32.40 $32.10 154.69% 2026-01-16 $30.00 114 $16.45 (+2.55 +18.35% 09-22) 43,932 12,216 4,001 $16.30 $16.10 114.67% 2026-03-20 $40.00 177 $13.29 (+2.59 +24.21% 09-22) 42,656 12,319 1,352 $13.35 $13.10 109.74%	Expire Strike Days Price Liquidity OI Volume Ask Bid IV 2026-03-20 $35.00 177 $7.80 (-0.35 -4.29% 09-22) 139,639 48,423 2,577 $7.85 $7.55 103.03% 2026-01-16 $30.00 114 $3.97 (+0.02 +0.51% 09-22) 62,439 19,704 1,595 $3.95 $3.75 107.86%
	1年

	symbol_link	contract_link	Expiration	type	strike	Price	Volume	OpenInterest	is_top
65	AAL	AAL260220P00012000	2026-02-20(150天)	PUT	$12.00	1.23(+0.08 +6.96%)	91,190(36,560 +149.42%)	91,850(91,793 +0.06%)	False
66	AAL	AAL270115P00010000	2027-01-15(479天)	PUT	$10.00	1.17(+0.08 +7.34%)	3,085(1,235 +149.56%)	17,710(17,710 -0.01%)	False
43	AAPL	AAPL260116C00270000	2026-01-16(115天)	CALL	$270.00	9.05(+4.05 +81.00%)	11,826(14,856 -20.40%)	79,617(78,530 +1.38%)	True
36	AAPL	AAPL251219C00265000	2025-12-19(87天)	CALL	$265.00	9.19(+4.34 +89.48%)	5,353(13,760 -61.10%)	23,919(15,501 +54.29%)	False
35	AMZN	AMZN260116P00200000	2026-01-16(115天)	PUT	$200.00	4.83(+0.58 +13.65%)	3,482(1,484 +134.38%)	26,836(26,806 +0.11%)	False
77	CIFR	CIFR251219C00008000	2025-12-19(87天)	CALL	$8.00	6.90(+1.43 +26.14%)	7,280(3,073 +136.79%)	22,942(23,070 -0.56%)	False
42	EEM	EEM260320C00050000	2026-03-20(178天)	CALL	$50.00	4.80(+0.00 +0.00%)	4,525(4,525 -0.02%)	83,447(83,447 -0.00%)	True
18	EEM	EEM251219C00047000	2025-12-19(87天)	CALL	$47.00	6.85(+0.14 +2.09%)	4,309(1,726 +149.42%)	57,567(57,567 -0.00%)	False
40	EEM	EEM260331P00050000	2026-03-31(189天)	PUT	$50.00	1.19(+0.00 +0.00%)	17,802(17,802 -0.01%)	17,726(17,726 -0.01%)	True
78	EOSE	EOSE270115C00004000	2027-01-15(479天)	CALL	$4.00	7.11(+0.56 +8.55%)	6,101(2,508 +143.09%)	68,313(54,704 +24.87%)	False
64	EWZ	EWZ270115C00040000	2027-01-15(479天)	CALL	$40.00	1.44(-0.15 -9.43%)	2,502(1,003 +149.15%)	51,497(51,497 -0.00%)	False
63	EWZ	EWZ251219C00032000	2025-12-19(87天)	CALL	$32.00	1.03(-0.10 -8.85%)	4,323(1,730 +149.68%)	50,157(50,158 -0.00%)	False
37	FXI	FXI251121C00040000	2025-11-21(59天)	CALL	$40.00	2.10(-0.43 -17.00%)	10,309(4,147 +148.53%)	46,654(37,322 +25.00%)	False
38	FXI	FXI251219C00036000	2025-12-19(87天)	CALL	$36.00	5.25(-1.05 -16.67%)	3,017(1,207 +149.67%)	28,793(28,793 -0.00%)	False
39	FXI	FXI260116C00037000	2026-01-16(115天)	CALL	$37.00	4.55(-0.52 -10.26%)	5,077(2,032 +149.66%)	17,849(17,849 -0.01%)	False
9	GLD	GLD260320C00380000	2026-03-20(178天)	CALL	$380.00	7.10(+1.64 +30.04%)	13,251(5,308 +149.59%)	24,736(24,737 -0.01%)	False
10	GLD	GLD260320C00385000	2026-03-20(178天)	CALL	$385.00	6.23(+2.30 +58.52%)	13,834(5,537 +149.77%)	13,727(13,727 -0.01%)	False
81	GRAB	GRAB270115C00007500	2027-01-15(479天)	CALL	$7.50	1.45(+0.05 +3.57%)	5,514(4,083 +34.99%)	153,120(152,103 +0.67%)	True
80	HOUS	HOUS251219C00009000	2025-12-19(87天)	CALL	$9.00	2.08(+1.63 +362.22%)	41,975(41,975 -0.00%)	42,041(42,041 -0.00%)	True
41	IBIT	IBIT251031C00070000	2025-10-31(38天)	CALL	$70.00	1.16(-0.38 -24.68%)	3,375(2,158 +56.26%)	139,751(139,547 +0.15%)	True
16	IBIT	IBIT251121P00060000	2025-11-21(59天)	PUT	$60.00	2.33(+0.54 +30.17%)	28,513(11,546 +146.91%)	25,691(25,648 +0.16%)	False
17	IBIT	IBIT260116C00090000	2026-01-16(115天)	CALL	$90.00	1.04(-0.10 -8.77%)	2,534(1,195 +111.80%)	25,483(25,403 +0.31%)	False
15	IBIT	IBIT251121C00060000	2025-11-21(59天)	CALL	$60.00	6.60(-1.10 -14.29%)	28,577(12,408 +130.29%)	23,075(18,421 +25.26%)	False
56	INTC	INTC260618P00023000	2026-06-18(268天)	PUT	$23.00	1.58(+0.06 +3.95%)	2,005(846 +136.61%)	25,779(25,775 +0.01%)	False
55	INTC	INTC251121C00026000	2025-11-21(59天)	CALL	$26.00	4.03(-0.67 -14.26%)	11,153(4,662 +139.17%)	15,443(15,481 -0.25%)	False
57	INTC	INTC270115P00030000	2027-01-15(479天)	PUT	$30.00	6.00(+0.35 +6.19%)	3,347(1,426 +134.48%)	12,563(10,068 +24.76%)	False
60	IWM	IWM251121P00225000	2025-11-21(59天)	PUT	$225.00	2.44(-0.10 -3.94%)	3,893(33,582 -88.41%)	79,901(49,099 +62.73%)	False
59	IWM	IWM251121P00215000	2025-11-21(59天)	PUT	$215.00	1.36(-0.08 -5.56%)	3,382(30,409 -88.88%)	62,029(35,381 +75.31%)	False
61	IWM	IWM260320P00210000	2026-03-20(178天)	PUT	$210.00	3.85(-0.18 -4.47%)	3,534(1,560 +126.39%)	23,534(23,474 +0.25%)	False
62	IWM	IWM260320P00230000	2026-03-20(178天)	PUT	$230.00	7.78(-0.37 -4.54%)	6,181(2,568 +140.56%)	12,586(12,511 +0.59%)	False
79	JD	JD260116C00040000	2026-01-16(115天)	CALL	$40.00	2.11(-0.41 -16.27%)	52,594(45,963 +14.42%)	361,232(347,340 +4.00%)	True
52	JD	JD260116C00032500	2026-01-16(115天)	CALL	$32.50	4.52(-0.78 -14.72%)	3,330(1,509 +120.53%)	20,256(20,208 +0.23%)	False
54	KVUE	KVUE260116P00017000	2026-01-16(115天)	PUT	$17.00	1.73(+0.66 +61.68%)	35,140(14,080 +149.56%)	34,423(34,423 -0.00%)	False
53	KVUE	KVUE251121P00017000	2025-11-21(59天)	PUT	$17.00	1.37(+0.56 +69.14%)	11,991(18,079 -33.68%)	27,721(15,404 +79.94%)	False
51	NIO	NIO260618C00010000	2026-06-18(268天)	CALL	$10.00	1.07(-0.19 -15.08%)	4,515(2,241 +101.33%)	72,547(72,595 -0.07%)	False
46	NIO	NIO251121C00003500	2025-11-21(59天)	CALL	$3.50	3.45(-0.42 -10.85%)	20,100(8,072 +148.97%)	61,254(61,285 -0.05%)	False
47	NIO	NIO251121C00005000	2025-11-21(59天)	CALL	$5.00	2.04(-0.44 -17.74%)	3,602(1,629 +120.87%)	33,498(33,577 -0.24%)	False
48	NIO	NIO251121C00005500	2025-11-21(59天)	CALL	$5.50	1.66(-0.39 -19.02%)	30,697(12,320 +149.13%)	32,452(32,468 -0.05%)	False
50	NIO	NIO260116C00004500	2026-01-16(115天)	CALL	$4.50	2.67(-0.38 -12.46%)	2,522(1,184 +112.72%)	31,273(31,287 -0.05%)	False
49	NIO	NIO251121C00006000	2025-11-21(59天)	CALL	$6.00	1.33(-0.38 -22.22%)	6,113(2,756 +121.68%)	27,674(27,671 +0.01%)	False
44	NVDA	NVDA260116P00150000	2026-01-16(115天)	PUT	$150.00	4.04(-0.81 -16.70%)	3,287(6,438 -48.95%)	66,338(62,698 +5.80%)	True
26	NVDA	NVDA251219P00160000	2025-12-19(87天)	PUT	$160.00	5.02(-1.13 -18.37%)	6,618(3,303 +100.27%)	39,781(39,494 +0.72%)	False
19	NVDA	NVDA251121C00200000	2025-11-21(59天)	CALL	$200.00	6.89(+2.86 +70.97%)	24,080(11,394 +111.31%)	33,923(33,369 +1.66%)	False
25	NVDA	NVDA251219P00150000	2025-12-19(87天)	PUT	$150.00	3.06(-0.74 -19.47%)	5,597(2,655 +110.71%)	32,053(31,879 +0.54%)	False
20	NVDA	NVDA251121C00210000	2025-11-21(59天)	CALL	$210.00	4.45(+2.10 +89.36%)	11,654(5,747 +102.73%)	25,630(25,210 +1.66%)	False
27	NVDA	NVDA251219P00165000	2025-12-19(87天)	PUT	$165.00	6.36(-1.44 -18.46%)	5,881(2,590 +126.93%)	24,074(24,041 +0.13%)	False
23	NVDA	NVDA251121P00165000	2025-11-21(59天)	PUT	$165.00	4.82(-1.32 -21.50%)	12,732(5,834 +118.19%)	23,345(23,161 +0.79%)	False
31	NVDA	NVDA260320P00140000	2026-03-20(178天)	PUT	$140.00	4.68(-0.67 -12.52%)	9,412(3,859 +143.80%)	21,211(21,202 +0.03%)	False
32	NVDA	NVDA260618P00140000	2026-06-18(268天)	PUT	$140.00	7.10(-0.85 -10.69%)	2,070(858 +140.81%)	21,132(21,138 -0.04%)	False
21	NVDA	NVDA251121C00220000	2025-11-21(59天)	CALL	$220.00	2.83(+1.45 +105.07%)	5,509(2,593 +112.37%)	16,796(16,766 +0.17%)	False
30	NVDA	NVDA260320C00260000	2026-03-20(178天)	CALL	$260.00	3.74(+1.31 +53.91%)	2,281(917 +148.26%)	15,637(15,635 +0.01%)	False
33	NVDA	NVDA271217P00110000	2027-12-17(815天)	PUT	$110.00	9.17(-0.38 -3.98%)	2,551(1,028 +147.72%)	15,252(15,250 +0.01%)	False
28	NVDA	NVDA260116C00220000	2026-01-16(115天)	CALL	$220.00	5.85(+2.35 +67.14%)	2,932(1,313 +123.10%)	13,644(13,620 +0.17%)	False
29	NVDA	NVDA260116C00250000	2026-01-16(115天)	CALL	$250.00	2.10(+1.02 +94.44%)	3,183(1,376 +131.09%)	13,456(13,461 -0.05%)	False
24	NVDA	NVDA251219C00215000	2025-12-19(87天)	CALL	$215.00	5.20(+2.20 +73.33%)	2,784(1,176 +136.53%)	13,103(13,070 +0.24%)	False
22	NVDA	NVDA251121C00230000	2025-11-21(59天)	CALL	$230.00	1.79(+0.98 +120.99%)	5,764(2,485 +131.80%)	12,668(12,636 +0.24%)	False
45	ONDS	ONDS260116C00009000	2026-01-16(115天)	CALL	$9.00	1.45(+0.20 +16.00%)	2,386(1,122 +112.39%)	14,979(15,022 -0.30%)	False
67	PFE	PFE260618P00023000	2026-06-18(268天)	PUT	$23.00	1.68(+0.01 +0.60%)	2,087(859 +142.67%)	26,927(26,895 +0.11%)	False
4	QQQ	QQQ260116P00544780	2026-01-16(115天)	PUT	$544.78	9.00(-0.19 -2.07%)	120,145(48,094 +149.80%)	126,005(126,009 -0.00%)	False
3	QQQ	QQQ251219P00540000	2025-12-19(87天)	PUT	$540.00	6.19(-0.36 -5.50%)	2,945(1,439 +104.51%)	49,666(49,661 +0.01%)	False
2	QQQ	QQQ251219C00650000	2025-12-19(87天)	CALL	$650.00	5.78(+0.77 +15.37%)	3,739(1,646 +126.99%)	23,296(23,320 -0.11%)	False
1	QQQ	QQQ251219C00640000	2025-12-19(87天)	CALL	$640.00	8.34(+1.20 +16.81%)	4,941(2,156 +129.03%)	15,349(15,373 -0.16%)	False
0	QQQ	QQQ251121P00575000	2025-11-21(59天)	PUT	$575.00	8.65(-0.49 -5.36%)	5,443(2,693 +102.03%)	14,310(14,370 -0.43%)	False
68	RIVN	RIVN260116C00017500	2026-01-16(115天)	CALL	$17.50	1.43(+0.35 +32.41%)	2,190(1,031 +112.13%)	20,689(20,591 +0.47%)	False
72	RKT	RKT260116P00024200	2026-01-16(115天)	PUT	$24.20	6.25(+0.23 +3.82%)	5,058(2,073 +143.81%)	120,925(120,905 +0.02%)	False
70	RKT	RKT260116C00024200	2026-01-16(115天)	CALL	$24.20	1.73(-0.20 -10.36%)	13,294(5,881 +126.01%)	120,482(120,470 +0.01%)	False
69	RKT	RKT251219C00020000	2025-12-19(87天)	CALL	$20.00	2.57(-0.38 -12.88%)	8,647(4,078 +111.95%)	15,607(15,487 +0.76%)	False
71	RKT	RKT260116P00018000	2026-01-16(115天)	PUT	$18.00	2.09(+0.10 +5.03%)	2,536(1,050 +141.20%)	15,195(15,181 +0.08%)	False
14	SLV	SLV270115C00060000	2027-01-15(479天)	CALL	$60.00	1.91(+0.36 +23.23%)	4,814(2,108 +128.19%)	33,935(33,951 -0.05%)	False
11	SLV	SLV251219C00032000	2025-12-19(87天)	CALL	$32.00	8.20(+1.00 +13.89%)	9,517(4,679 +103.32%)	30,200(30,612 -1.35%)	False
13	SLV	SLV260320C00039000	2026-03-20(178天)	CALL	$39.00	3.78(+0.79 +26.42%)	4,649(14,690 -68.36%)	21,221(9,434 +124.90%)	False
12	SLV	SLV251219C00040500	2025-12-19(87天)	CALL	$40.50	2.13(+0.58 +37.42%)	4,727(12,369 -61.79%)	17,332(7,555 +129.38%)	False
76	SOUN	SOUN260116C00020000	2026-01-16(115天)	CALL	$20.00	2.90(+0.41 +16.47%)	5,885(2,873 +104.72%)	29,436(28,677 +2.64%)	False
75	SOUN	SOUN251121C00019000	2025-11-21(59天)	CALL	$19.00	2.40(+0.38 +18.81%)	7,991(2,687 +197.28%)	21,166(7,095 +198.27%)	False
74	SOUN	SOUN251121C00016000	2025-11-21(59天)	CALL	$16.00	3.54(+0.59 +20.00%)	2,834(8,100 -65.02%)	13,667(5,539 +146.67%)	False
8	SPY	SPY251219P00600000	2025-12-19(87天)	PUT	$600.00	5.10(-0.08 -1.54%)	8,173(3,644 +124.18%)	39,997(39,766 +0.58%)	False
7	SPY	SPY251121P00610000	2025-11-21(59天)	PUT	$610.00	3.57(-0.25 -6.54%)	10,553(5,220 +102.10%)	39,898(39,760 +0.34%)	False
6	SPY	SPY251121P00580000	2025-11-21(59天)	PUT	$580.00	2.06(-0.09 -4.19%)	3,430(1,714 +99.93%)	13,774(13,552 +1.63%)	False
5	SPY	SPY251031P00630000	2025-10-31(38天)	PUT	$630.00	3.42(-0.29 -7.82%)	4,741(2,360 +100.79%)	13,600(13,536 +0.46%)	False
73	TLT	TLT251219C00090000	2025-12-19(87天)	CALL	$90.00	1.73(-0.12 -6.49%)	4,414(1,986 +122.10%)	29,581(29,572 +0.03%)	False
34	TSLA	TSLA260116P00280000	2026-01-16(115天)	PUT	$280.00	5.70(-0.30 -5.00%)	2,268(985 +129.97%)	14,903(14,868 +0.22%)	False
58	VALE	VALE270115C00008000	2027-01-15(479天)	CALL	$8.00	3.20(-0.03 -0.93%)	9,626(4,640 +107.41%)	14,992(14,218 +5.44%)	False
82	WBD	WBD260116C00015000	2026-01-16(115天)	CALL	$15.00	5.50(+0.25 +4.76%)	23,252(14,742 +57.72%)	110,580(116,948 -5.45%)	True