Options Viewer

Symbol	Period	CALL	PUT
★QQQ $596.06 -2.10 -0.35% 09-24 15:59 关注 Call: 728,642.0 Put: 1,047,990.0 CPR: 0.70偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $620.00 56 $8.50 (-1.15 -11.92% 09-24) $8.57 $8.53 16,188 1,361 18.68% 2025-11-21 $630.00 56 $5.48 (-0.82 -13.02% 09-24) $5.51 $5.47 6,014 466 17.93%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $540.00 56 $4.52 (-0.03 -0.66% 09-24) $4.51 $4.50 27,648 3,246 24.51% 2025-11-21 $520.00 56 $2.93 (-0.07 -2.33% 09-24) $2.90 $2.87 21,341 4,816 26.98% 2025-11-21 $530.00 56 $3.68 (-0.02 -0.54% 09-24) $3.61 $3.60 11,003 1,299 25.74% 2025-11-21 $550.00 56 $5.71 (+0.11 +1.96% 09-24) $5.64 $5.61 23,678 1,462 23.25% 2025-11-21 $535.00 56 $4.13 (+0.02 +0.49% 09-24) $4.04 $4.00 21,666 855 25.14% 2025-11-21 $510.00 56 $2.38 (-0.07 -2.86% 09-24) $2.34 $2.31 9,836 3,225 28.22% 2025-11-21 $560.00 56 $7.04 (-0.07 -0.98% 09-24) $7.06 $7.02 17,417 533 21.97% 2025-11-21 $525.00 56 $3.30 (-0.05 -1.49% 09-24) $3.24 $3.21 11,859 482 26.37%
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $500.00 84 $3.39 (-0.10 -2.87% 09-24) $3.40 $3.37 51,792 1,177 27.96% 2025-12-19 $540.00 84 $7.05 (+0.04 +0.57% 09-24) $7.02 $6.99 47,643 965 23.66% 2025-12-19 $490.00 84 $2.94 (+0.01 +0.34% 09-24) $2.85 $2.82 24,896 1,702 29.05% 2026-01-16 $500.00 112 $4.90 (-0.14 -2.78% 09-24) $4.91 $4.87 19,757 5,168 26.93%
	1年
★SPY $661.03 -2.22 -0.33% 09-24 15:59 关注 Call: 1,382,993.0 Put: 2,162,562.0 CPR: 0.64偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $700.00 56 $2.35 (-0.56 -19.24% 09-24) $2.43 $2.40 12,045 1,064 13.04% 2025-11-21 $680.00 56 $7.80 (-1.24 -13.72% 09-24) $7.96 $7.92 10,438 1,227 14.65% 2025-11-21 $685.00 56 $5.97 (-1.00 -14.35% 09-24) $6.08 $6.05 6,357 1,448 14.13% 2025-11-21 $690.00 56 $4.46 (-0.83 -15.69% 09-24) $4.55 $4.52 6,016 1,639 13.68% 2025-10-31 $680.00 35 $4.29 (-1.11 -20.56% 09-24) $4.45 $4.42 5,603 1,192 13.52% 2025-10-31 $670.00 35 $8.40 (-1.46 -14.81% 09-24) $8.59 $8.56 6,392 617 14.83%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $550.00 56 $1.28 (-0.08 -5.88% 09-24) $1.27 $1.25 105,117 833 27.49% 2025-11-21 $600.00 56 $3.20 (-0.08 -2.44% 09-24) $3.18 $3.17 30,485 1,906 20.93% 2025-11-21 $630.00 56 $6.07 (-0.08 -1.30% 09-24) $6.07 $6.04 45,683 8,047 16.93% 2025-10-31 $610.00 35 $2.15 (-0.09 -4.02% 09-24) $2.14 $2.13 27,848 2,845 20.41% 2025-11-21 $610.00 56 $3.93 (-0.09 -2.24% 09-24) $3.93 $3.90 42,654 1,471 19.65% 2025-11-21 $650.00 56 $9.78 (+0.13 +1.35% 09-24) $9.74 $9.71 24,004 10,153 14.03% 2025-10-31 $625.00 35 $3.26 (-0.08 -2.40% 09-24) $3.26 $3.24 33,407 842 18.14%
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $585.00 175 $9.92 (-0.06 -0.60% 09-24) $9.77 $9.73 131,739 130,168 20.62% 2026-03-20 $500.00 175 $3.85 (-0.14 -3.51% 09-24) $3.82 $3.81 11,560 12,027 28.02% 2025-12-19 $580.00 84 $3.99 (-0.15 -3.62% 09-24) $3.99 $3.97 31,253 2,598 22.82%
	1年
★GLD $343.30 -3.16 -0.91% 09-24 15:59 关注 Call: 185,853.0 Put: 205,131.0 CPR: 0.91偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $350.00 56 $7.35 (-1.60 -17.88% 09-24) $7.35 $7.25 12,579 1,251 18.77%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $380.00 175 $6.65 (-1.09 -14.08% 09-24) $6.85 $6.70 35,678 2,448 20.02% 2025-12-19 $390.00 84 $1.71 (-0.33 -16.18% 09-24) $1.73 $1.68 10,120 3,548 20.51% 2026-01-16 $380.00 112 $3.83 (-0.95 -19.87% 09-24) $3.90 $3.80 11,013 1,051 19.83%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $320.00 112 $2.94 (+0.37 +14.40% 09-24) $2.91 $2.83 19,067 1,033 14.61%
	1年
★SLV $39.81 -0.15 -0.38% 09-24 15:59 关注 Call: 338,010.0 Put: 125,727.0 CPR: 2.69偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $40.00 56 $1.74 (-0.07 -3.87% 09-24) $1.74 $1.70 30,929 7,817 28.81% 2025-11-21 $41.00 56 $1.33 (-0.10 -6.99% 09-24) $1.35 $1.33 12,625 473 29.30% 2025-11-21 $39.00 56 $2.19 (-0.11 -4.78% 09-24) $2.21 $2.17 15,131 3,886 28.25% 2025-11-21 $36.00 56 $4.20 (-0.10 -2.33% 09-24) $4.30 $4.20 26,500 2,148 29.44% 2025-11-21 $38.00 56 $2.76 (-0.16 -5.48% 09-24) $2.79 $2.74 13,946 1,110 27.98% 2025-11-21 $38.50 56 $2.41 (-0.11 -4.37% 09-24) $2.48 $2.44 9,071 1,028 27.98%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $37.00 56 $0.53 (-0.01 -1.85% 09-24) $0.54 $0.52 8,942 1,860 25.59% 2025-11-21 $39.00 56 $1.29 (+0.04 +3.20% 09-24) $1.27 $1.25 4,704 2,273 26.32%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $40.00 112 $2.42 (-0.10 -3.97% 09-24) $2.46 $2.41 59,786 2,646 28.66% 2025-12-19 $40.50 84 $1.92 (-0.11 -5.42% 09-24) $1.94 $1.91 20,540 6,491 29.13% 2026-01-16 $35.00 112 $5.40 (-0.20 -3.57% 09-24) $5.50 $5.40 55,936 1,041 28.13% 2026-03-20 $40.00 175 $3.08 (-0.07 -2.22% 09-24) $3.15 $3.05 32,518 1,250 29.25%
	1年
★EEM $53.12 -0.18 -0.34% 09-24 15:59 关注 Call: 108,173.0 Put: 210,862.0 CPR: 0.51偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $52.00 56 $0.76 (+0.08 +11.76% 09-24) $0.77 $0.67 12,021 12,001 14.97%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $55.00 112 $1.14 (-0.04 -3.39% 09-24) $1.17 $1.07 79,179 25,155 16.33% 2025-12-19 $54.00 84 $1.44 (+0.00 +0.00% 09-23) $1.42 $1.32 30,520 10,668 17.60%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $51.00 84 $0.73 (+0.00 +0.00% 09-23) $0.88 $0.81 23,568 6,488 17.26% 2025-12-19 $50.00 84 $0.60 (+0.00 +0.00% 09-23) $0.85 $0.58 54,672 2,429 20.46% 2026-01-16 $52.00 112 $1.35 (+0.00 +0.00% 09-18) $1.40 $1.28 16,267 5,412 16.29% 2026-01-16 $53.00 112 $1.54 (+0.00 +0.00% 09-23) $1.91 $1.71 16,009 5,000 16.66% 2025-12-19 $52.00 84 $1.05 (+0.00 +0.00% 09-23) $1.29 $1.11 19,696 857 17.65%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-03-31 $50.00 186 $1.19 (+0.00 +0.00% 09-17) $1.30 $1.16 17,726 17,802 17.38% 2026-06-18 $46.00 265 $0.90 (+0.00 +0.00% 09-16) $0.95 $0.80 13,416 5,096 20.07% 2026-09-18 $45.00 357 $1.04 (+0.00 +0.00% 09-23) $1.51 $0.83 15,954 4,852 22.97%
★WMT $102.71 +0.19 +0.19% 09-24 15:59 关注 Call: 32,279.0 Put: 19,327.0 CPR: 1.67偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $110.00 56 $1.58 (+0.05 +3.27% 09-24) $1.60 $1.56 7,347 451 25.38% 2025-11-21 $105.00 56 $3.33 (+0.06 +1.83% 09-24) $3.40 $3.30 6,830 712 26.91%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $110.00 84 $2.25 (+0.09 +4.17% 09-24) $2.27 $2.23 8,263 810 24.79%
	1年
★AAPL $252.24 -2.29 -0.90% 09-24 15:59 关注 Call: 559,769.0 Put: 292,630.0 CPR: 1.91偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $265.00 56 $5.38 (-1.07 -16.59% 09-24) $5.40 $5.30 41,239 904 25.67% 2025-11-21 $260.00 56 $7.25 (-1.25 -14.71% 09-24) $7.25 $7.15 19,459 4,624 26.17% 2025-11-21 $280.00 56 $2.00 (-0.51 -20.32% 09-24) $2.05 $1.98 15,517 1,183 25.11% 2025-11-21 $275.00 56 $2.80 (-0.50 -15.15% 09-24) $2.84 $2.76 15,745 989 25.09% 2025-11-21 $270.00 56 $3.92 (-0.88 -18.33% 09-24) $3.95 $3.85 9,860 3,051 25.32% 2025-11-21 $255.00 56 $9.50 (-1.34 -12.36% 09-24) $9.65 $9.40 14,581 1,079 27.14%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $225.00 56 $2.21 (+0.10 +4.74% 09-24) $2.26 $2.22 6,138 416 28.69% 2025-11-21 $230.00 56 $2.92 (+0.18 +6.57% 09-24) $3.05 $2.90 12,205 514 27.95% 2025-11-21 $250.00 56 $8.40 (+0.59 +7.55% 09-24) $8.50 $8.30 11,319 1,161 24.08% 2025-11-21 $240.00 56 $5.00 (+0.39 +8.46% 09-24) $5.10 $4.90 6,395 660 25.78%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $300.00 112 $1.65 (-0.36 -17.91% 09-24) $1.66 $1.63 47,070 3,721 23.80% 2026-01-16 $270.00 112 $7.50 (-1.05 -12.28% 09-24) $7.55 $7.45 82,788 3,180 25.34% 2025-12-19 $300.00 84 $0.99 (-0.26 -20.80% 09-24) $1.01 $0.98 34,138 1,148 24.23% 2026-01-16 $280.00 112 $4.49 (-0.96 -17.61% 09-24) $4.70 $4.60 32,080 1,387 24.54% 2025-12-19 $265.00 84 $7.43 (-1.10 -12.90% 09-24) $7.50 $7.40 25,825 4,142 25.70% 2025-12-19 $260.00 84 $9.50 (-1.15 -10.80% 09-24) $9.50 $9.40 24,443 2,252 26.19%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $215.00 112 $2.83 (+0.20 +7.60% 09-24) $2.77 $2.71 13,632 1,049 27.57% 2025-12-19 $215.00 84 $2.17 (+0.20 +10.15% 09-24) $2.09 $2.05 10,508 1,237 29.02% 2026-01-16 $220.00 112 $3.47 (+0.22 +6.77% 09-24) $3.45 $3.35 16,362 844 26.83%
	1年
★FXI $40.56 +0.44 +1.10% 09-24 15:59 关注 Call: 90,756.0 Put: 112,074.0 CPR: 0.81偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $41.00 56 $1.52 (+0.19 +14.29% 09-24) $1.56 $1.40 120,697 678 27.25%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $40.00 84 $2.38 (+0.10 +4.39% 09-24) $2.42 $2.24 102,093 15,129 27.22% 2025-12-19 $43.00 84 $1.19 (+0.00 +0.00% 09-24) $1.20 $1.11 14,994 5,000 27.27%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $38.00 84 $0.90 (+0.00 +0.00% 09-24) $1.00 $0.82 74,611 1,005 26.73% 2026-03-20 $35.00 175 $0.76 (+0.00 +0.00% 09-22) $0.78 $0.67 24,875 1,388 25.78% 2026-03-20 $40.00 175 $2.32 (-0.18 -7.20% 09-24) $2.42 $2.23 26,281 10,661 24.12%
	1年
TLT $88.97 -0.37 -0.41% 09-24 15:59 OPEN_INTEREST Call: 206,106.0 Put: 141,194.0 CPR: 1.46偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $90.00 56 $1.38 (-0.19 -12.10% 09-24) $1.40 $1.38 12,962 12,460 13.11% 2025-11-21 $89.00 56 $1.80 (-0.25 -12.20% 09-24) $1.85 $1.82 14,240 777 13.14% 2025-11-21 $92.00 56 $0.74 (-0.13 -14.94% 09-24) $0.77 $0.75 8,392 458 13.28% 2025-11-21 $91.00 56 $1.02 (-0.18 -15.00% 09-24) $1.05 $1.02 8,520 940 13.21% 2025-11-21 $93.00 56 $0.54 (-0.11 -16.92% 09-24) $0.56 $0.54 4,217 590 13.43%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $85.00 56 $0.54 (+0.02 +3.85% 09-24) $0.55 $0.53 10,542 520 13.87% 2025-11-21 $87.00 56 $1.06 (+0.09 +9.28% 09-24) $1.06 $1.04 8,633 424 13.49% 2025-11-21 $89.00 56 $1.89 (+0.11 +6.18% 09-24) $1.91 $1.88 9,967 695 13.43% 2025-10-31 $87.00 35 $0.67 (+0.10 +17.54% 09-24) $0.66 $0.64 6,431 1,370 12.87%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $93.00 84 $0.86 (-0.14 -14.00% 09-24) $0.88 $0.85 94,110 32,296 13.43% 2026-01-16 $95.00 112 $0.74 (-0.10 -11.90% 09-24) $0.75 $0.72 89,029 879 13.58% 2025-12-19 $89.00 84 $2.24 (-0.22 -8.94% 09-24) $2.26 $2.22 18,509 2,341 13.17%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $86.00 84 $1.19 (+0.00 +0.00% 09-24) $1.22 $1.19 21,815 5,409 14.32%
	1年
HYG $81.15 -0.10 -0.12% 09-24 15:59 OPEN_INTEREST Call: 64,026.0 Put: 372,533.0 CPR: 0.17偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $81.00 56 $0.73 (+0.04 +5.80% 09-24) $0.73 $0.70 44,575 5,052 6.23%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $80.00 84 $1.41 (+0.00 +0.00% 09-22) $1.97 $1.11 8,379 7,024 8.42%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $81.00 84 $1.13 (+0.00 +0.00% 09-23) $1.45 $0.89 18,265 17,071 9.72%
	1年
EWZ $31.03 -0.27 -0.88% 09-24 15:59 OPEN_INTEREST Call: 46,231.0 Put: 80,938.0 CPR: 0.57偏Put	30天
	60天
	180天
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $28.00 265 $1.52 (+0.05 +3.40% 09-24) $1.63 $1.08 14,109 6,200 28.93%
PFE $24.07 -0.07 -0.27% 09-24 15:59 OPEN_INTEREST Call: 66,092.0 Put: 59,554.0 CPR: 1.11偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $25.00 56 $0.54 (-0.05 -8.47% 09-24) $0.54 $0.53 49,333 1,516 23.68%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $24.00 56 $1.06 (+0.05 +4.95% 09-24) $1.04 $1.00 13,756 529 28.37%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $26.00 112 $0.56 (-0.03 -5.08% 09-24) $0.58 $0.55 13,600 928 23.68% 2026-01-16 $22.50 112 $2.18 (-0.06 -2.68% 09-24) $2.23 $2.19 14,650 1,221 24.68% 2026-01-16 $24.00 112 $1.30 (-0.04 -2.99% 09-24) $1.32 $1.28 9,813 4,188 23.78%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $27.50 112 $3.84 (+0.14 +3.78% 09-24) $3.90 $3.80 25,448 4,006 29.10%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $23.00 265 $1.70 (+0.02 +1.19% 09-24) $1.74 $1.69 30,134 1,548 28.00%
XLI $152.22 -0.82 -0.54% 09-24 15:59 MOST_ACTIVES Call: 4,963.0 Put: 92,628.0 CPR: 0.05偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $145.00 56 $1.74 (+0.03 +1.75% 09-24) $2.15 $1.65 10,006 5,063 20.97%
	180天
	1年
IWM $241.61 -2.27 -0.93% 09-24 15:59 OPEN_INTEREST Call: 276,572.0 Put: 739,971.0 CPR: 0.37偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $250.00 56 $5.38 (-1.07 -16.59% 09-24) $5.57 $5.51 31,443 1,586 23.45% 2025-11-21 $255.00 56 $3.75 (-0.82 -17.94% 09-24) $3.87 $3.82 11,012 4,106 22.88% 2025-11-21 $260.00 56 $2.50 (-0.65 -20.63% 09-24) $2.62 $2.57 13,253 1,387 22.52% 2025-11-21 $270.00 56 $1.09 (-0.33 -23.24% 09-24) $1.14 $1.11 5,897 1,096 22.25%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $215.00 56 $1.56 (+0.08 +5.41% 09-24) $1.58 $1.55 59,513 5,080 26.21% 2025-11-21 $220.00 56 $2.10 (+0.17 +8.81% 09-24) $2.10 $2.06 60,710 12,853 24.82% 2025-11-21 $210.00 56 $1.19 (+0.04 +3.48% 09-24) $1.20 $1.18 29,040 5,076 27.66% 2025-11-21 $230.00 56 $3.80 (+0.41 +12.09% 09-24) $3.80 $3.74 33,573 11,408 22.28% 2025-11-21 $235.00 56 $5.15 (+0.49 +10.52% 09-24) $5.13 $5.06 45,306 736 21.13% 2025-11-21 $232.00 56 $4.32 (+0.41 +10.49% 09-24) $4.29 $4.24 10,996 14,122 21.82% 2025-11-21 $240.00 56 $6.92 (+0.63 +10.02% 09-24) $6.89 $6.81 12,203 475 20.02%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $270.00 84 $2.12 (-0.48 -18.46% 09-24) $2.20 $2.14 66,198 1,688 22.35% 2026-01-16 $300.00 112 $0.57 (-0.13 -18.57% 09-24) $0.62 $0.57 42,702 4,356 22.74% 2025-12-19 $255.00 84 $5.55 (-0.76 -12.04% 09-24) $5.68 $5.61 31,977 7,541 23.14%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $210.00 84 $2.07 (+0.09 +4.55% 09-24) $2.09 $2.05 72,010 4,234 26.77% 2025-12-19 $230.00 84 $5.38 (+0.38 +7.60% 09-24) $5.37 $5.31 53,460 5,419 22.21%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $180.00 265 $2.60 (+0.00 +0.00% 09-23) $2.81 $2.68 60,335 4,032 28.55%
XLF $53.61 -0.14 -0.26% 09-24 15:59 OPEN_INTEREST Call: 40,420.0 Put: 60,271.0 CPR: 0.67偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $53.00 56 $1.12 (+0.02 +1.82% 09-24) $1.12 $0.96 10,398 1,009 16.58% 2025-11-21 $54.00 56 $1.49 (-0.02 -1.32% 09-24) $1.61 $1.35 5,946 471 16.46%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $55.00 84 $1.34 (-0.09 -6.29% 09-24) $1.46 $1.35 99,196 3,854 19.80%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $48.00 112 $0.61 (+0.00 +0.00% 09-24) $0.62 $0.52 37,349 4,588 21.92%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-09-18 $52.00 357 $2.49 (+0.00 +0.00% 09-23) $2.99 $2.49 15,009 15,000 17.94%
ET $17.40 +0.28 +1.67% 09-24 15:59 MOST_ACTIVES Call: 85,525.0 Put: 9,285.0 CPR: 9.21偏Call	30天
	60天
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $15.00 112 $2.54 (+0.28 +12.39% 09-24) $2.59 $2.51 15,740 1,557 26.07%
	1年
LQD $111.26 -0.45 -0.40% 09-24 15:59 DAY_LOSERS Call: 35,446.0 Put: 54,636.0 CPR: 0.65偏Put	30天
	60天
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $108.00 84 $0.76 (+0.09 +13.43% 09-19) $1.06 $0.56 13,848 2,000 11.01%
	1年

	symbol_link	contract_link	Expiration	type	strike	Price	impliedVolatility	Volume	OpenInterest	is_top
22	AAPL	AAPL260116C00270000	2026-01-16(114天)	CALL	$270.00	7.50(-1.05 -12.28%)	25.23%	3,180(13,545 -76.53%)	82,788(80,178 +3.25%)	True
47	AAPL	AAPL260116C00300000	2026-01-16(113天)	CALL	$300.00	1.65(-0.36 -17.91%)	23.80%	3,721(5,209 -28.59%)	47,070(47,720 -1.37%)	True
12	EEM	EEM260116C00055000	2026-01-16(114天)	CALL	$55.00	1.14(-0.04 -3.39%)	16.26%	25,155(5,075 +395.57%)	79,179(79,116 +0.08%)	False
46	EEM	EEM251219P00050000	2025-12-19(85天)	PUT	$50.00	0.60(+0.00 +0.00%)	20.46%	2,429(2,049 +18.46%)	54,672(52,330 +4.47%)	True
9	EEM	EEM251219C00054000	2025-12-19(86天)	CALL	$54.00	1.44(+0.00 +0.00%)	17.51%	10,668(4,374 +143.83%)	30,520(26,120 +16.84%)	False
11	EEM	EEM260116C00051000	2026-01-16(114天)	CALL	$51.00	3.39(-0.20 -5.57%)	19.14%	5,002(1,014 +392.52%)	28,359(28,341 +0.06%)	False
10	EEM	EEM251219P00051000	2025-12-19(86天)	PUT	$51.00	0.73(+0.00 +0.00%)	17.16%	6,488(2,945 +120.22%)	23,568(15,008 +57.02%)	False
14	EEM	EEM260320C00055000	2026-03-20(177天)	CALL	$55.00	1.75(-0.02 -1.13%)	17.01%	8,800(1,760 +399.49%)	21,521(21,519 +0.00%)	False
20	EEM	EEM260331P00050000	2026-03-31(188天)	PUT	$50.00	1.19(+0.00 +0.00%)	17.35%	17,802(17,802 -0.01%)	17,726(17,726 -0.01%)	True
13	EEM	EEM260116P00053000	2026-01-16(114天)	PUT	$53.00	1.54(+0.00 +0.00%)	16.59%	5,000(2,263 +120.81%)	16,009(12,009 +33.30%)	False
16	EEM	EEM260918P00045000	2026-09-18(359天)	PUT	$45.00	1.04(+0.00 +0.00%)	22.94%	4,852(3,640 +33.23%)	15,954(9,908 +61.00%)	False
15	EEM	EEM260918P00040000	2026-09-18(359天)	PUT	$40.00	0.89(+0.00 +0.00%)	25.24%	4,191(4,173 +0.39%)	13,758(8,545 +60.98%)	False
21	EEM	EEM251121P00052000	2025-11-21(58天)	PUT	$52.00	0.76(+0.08 +11.76%)	14.84%	12,001(7,202 +66.59%)	12,021(9,612 +25.04%)	True
33	EWC	EWC270115P00034000	2027-01-15(478天)	PUT	$34.00	0.55(+0.00 +0.00%)	27.30%	69,000(27,601 +149.98%)	13,011(57,811 -77.49%)	False
31	EWZ	EWZ260618P00028000	2026-06-18(267天)	PUT	$28.00	1.52(+0.05 +3.40%)	28.88%	6,200(1,240 +399.28%)	14,109(14,108 -0.00%)	False
17	FXI	FXI251219C00040000	2025-12-19(86天)	CALL	$40.00	2.38(+0.10 +4.39%)	27.08%	15,129(3,049 +396.03%)	102,093(102,085 +0.01%)	False
19	FXI	FXI260320P00040000	2026-03-20(177天)	PUT	$40.00	2.32(-0.18 -7.20%)	24.05%	10,661(2,180 +388.72%)	26,281(26,203 +0.29%)	False
18	FXI	FXI251219C00043000	2025-12-19(86天)	CALL	$43.00	1.19(+0.00 +0.00%)	27.12%	5,000(1,118 +346.67%)	14,994(14,836 +1.06%)	False
48	GLD	GLD260320C00380000	2026-03-20(176天)	CALL	$380.00	6.65(-1.09 -14.08%)	20.02%	2,448(3,682 -33.55%)	35,678(31,270 +14.09%)	True
28	HYG	HYG251219P00080000	2025-12-19(86天)	PUT	$80.00	0.72(+0.03 +4.35%)	7.70%	30,012(8,408 +256.88%)	47,104(41,646 +13.10%)	False
27	HYG	HYG251121P00081000	2025-11-21(58天)	PUT	$81.00	0.73(+0.04 +5.80%)	6.18%	5,052(6,341 -20.35%)	44,575(21,373 +108.55%)	False
29	HYG	HYG251219P00081000	2025-12-19(86天)	PUT	$81.00	1.13(+0.00 +0.00%)	9.66%	17,071(7,081 +141.03%)	18,265(4,355 +319.23%)	False
30	HYG	HYG260320C00081000	2026-03-20(177天)	CALL	$81.00	0.99(+0.00 +0.00%)	5.98%	10,000(4,001 +149.88%)	17,504(9,572 +82.85%)	False
35	IWM	IWM251219P00210000	2025-12-19(86天)	PUT	$210.00	2.07(+0.09 +4.55%)	26.61%	4,234(1,102 +283.58%)	72,010(72,578 -0.78%)	False
44	IWM	IWM251121P00220000	2025-11-21(58天)	PUT	$220.00	2.10(+0.17 +8.81%)	24.61%	12,853(11,283 +13.90%)	60,710(50,356 +20.56%)	True
39	IWM	IWM260618P00180000	2026-06-18(267天)	PUT	$180.00	2.60(+0.00 +0.00%)	28.50%	4,032(1,613 +149.75%)	60,335(60,108 +0.37%)	False
50	IWM	IWM251121P00215000	2025-11-21(57天)	PUT	$215.00	1.56(+0.08 +5.41%)	26.21%	5,080(12,425 -59.12%)	59,513(51,628 +15.27%)	True
37	IWM	IWM251219P00230000	2025-12-19(86天)	PUT	$230.00	5.38(+0.38 +7.60%)	22.08%	5,419(1,227 +341.07%)	53,460(53,438 +0.04%)	False
51	IWM	IWM260116C00300000	2026-01-16(113天)	CALL	$300.00	0.57(-0.13 -18.57%)	22.74%	4,356(2,996 +45.33%)	42,702(42,660 +0.10%)	True
40	IWM	IWM261218P00180000	2026-12-18(450天)	PUT	$180.00	4.99(+0.33 +7.08%)	26.45%	15,000(3,000 +399.70%)	41,892(41,891 -0.00%)	False
36	IWM	IWM251219P00215000	2025-12-19(86天)	PUT	$215.00	2.57(+0.08 +3.21%)	25.40%	7,289(1,542 +372.33%)	39,991(40,088 -0.25%)	False
49	IWM	IWM251121P00230000	2025-11-21(57天)	PUT	$230.00	3.80(+0.41 +12.09%)	22.28%	11,408(7,202 +58.36%)	33,573(30,817 +8.94%)	True
34	IWM	IWM251219C00255000	2025-12-19(86天)	CALL	$255.00	5.55(-0.76 -12.04%)	23.00%	7,541(2,184 +245.03%)	31,977(31,971 +0.01%)	False
38	IWM	IWM260320P00225000	2026-03-20(177天)	PUT	$225.00	7.20(+0.19 +2.71%)	21.79%	3,904(1,472 +164.89%)	13,295(12,590 +5.59%)	False
32	PFE	PFE260116P00027500	2026-01-16(114天)	PUT	$27.50	3.84(+0.14 +3.78%)	29.00%	4,006(1,234 +224.21%)	25,448(25,444 +0.01%)	False
0	QQQ	QQQ251121P00520000	2025-11-21(58天)	PUT	$520.00	2.93(-0.07 -2.33%)	26.75%	4,816(1,400 +243.56%)	21,341(21,525 -0.86%)	False
1	QQQ	QQQ260116P00500000	2026-01-16(114天)	PUT	$500.00	4.90(-0.14 -2.78%)	26.82%	5,168(1,738 +197.08%)	19,757(19,476 +1.44%)	False
23	SLV	SLV260116C00040000	2026-01-16(114天)	CALL	$40.00	2.42(-0.10 -3.97%)	28.54%	2,646(7,289 -63.70%)	59,786(56,660 +5.51%)	True
7	SLV	SLV251219C00035000	2025-12-19(86天)	CALL	$35.00	5.30(-0.11 -2.03%)	29.20%	5,083(1,712 +196.66%)	37,780(38,526 -1.94%)	False
6	SLV	SLV251121C00036000	2025-11-21(58天)	CALL	$36.00	4.20(-0.10 -2.33%)	29.20%	2,148(933 +129.83%)	26,500(26,628 -0.48%)	False
8	SLV	SLV251219C00040500	2025-12-19(86天)	CALL	$40.50	1.92(-0.11 -5.42%)	28.96%	6,491(9,290 -30.14%)	20,540(12,079 +70.03%)	False
5	SPY	SPY260320P00585000	2026-03-20(177天)	PUT	$585.00	9.92(-0.06 -0.60%)	20.56%	130,168(26,041 +399.82%)	131,739(131,737 +0.00%)	False
45	SPY	SPY251121P00630000	2025-11-21(57天)	PUT	$630.00	6.07(-0.08 -1.30%)	16.93%	8,047(7,207 +11.63%)	45,683(40,372 +13.15%)	True
4	SPY	SPY251121P00650000	2025-11-21(58天)	PUT	$650.00	9.78(+0.13 +1.35%)	13.92%	10,153(4,299 +136.08%)	24,004(22,439 +6.97%)	False
2	SPY	SPY251121P00620000	2025-11-21(58天)	PUT	$620.00	4.98(+0.01 +0.20%)	18.14%	4,152(1,506 +175.48%)	15,680(15,388 +1.89%)	False
3	SPY	SPY251121P00625000	2025-11-21(58天)	PUT	$625.00	5.55(-0.01 -0.18%)	17.47%	2,212(1,017 +117.16%)	13,971(13,865 +0.75%)	False
25	TLT	TLT251219C00093000	2025-12-19(86天)	CALL	$93.00	0.84(-0.16 -16.00%)	13.28%	32,291(6,717 +380.62%)	94,110(94,387 -0.29%)	False
26	TLT	TLT251219P00086000	2025-12-19(86天)	PUT	$86.00	1.19(+0.00 +0.00%)	14.23%	5,409(1,215 +344.53%)	21,815(21,633 +0.83%)	False
24	TLT	TLT251121C00090000	2025-11-21(58天)	CALL	$90.00	1.37(-0.20 -12.74%)	12.85%	12,435(4,910 +153.19%)	12,962(12,028 +7.75%)	False
43	XLF	XLF251219C00055000	2025-12-19(86天)	CALL	$55.00	1.34(-0.09 -6.29%)	19.68%	3,854(4,217 -8.63%)	99,196(78,772 +25.93%)	True
41	XLF	XLF260116P00048000	2026-01-16(114天)	PUT	$48.00	0.61(+0.00 +0.00%)	21.83%	4,588(930 +392.38%)	37,349(37,345 +0.01%)	False
42	XLF	XLF260918P00052000	2026-09-18(359天)	PUT	$52.00	2.49(+0.00 +0.00%)	17.91%	15,000(6,004 +149.76%)	15,009(3,007 +398.94%)	False