Options Viewer

Symbol	Period	CALL	PUT
★QQQ $593.46 -2.60 -0.44% 09-25 12:44 关注 Call: 1,017,438.0 Put: 1,414,116.0 CPR: 0.72偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $630.00 56 $4.69 (-0.79 -14.42% 09-25) $4.84 $4.81 5,999 603 17.34% 2025-11-21 $640.00 56 $2.85 (-0.59 -17.15% 09-25) $2.93 $2.91 4,001 570 16.87%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $540.00 56 $4.94 (+0.42 +9.29% 09-25) $4.71 $4.69 28,966 5,267 24.56% 2025-11-21 $500.00 56 $2.01 (+0.07 +3.61% 09-25) $1.98 $1.96 22,440 1,177 29.53% 2025-11-21 $520.00 56 $3.05 (+0.12 +4.10% 09-25) $3.04 $3.02 21,545 1,429 27.05% 2025-11-21 $550.00 56 $5.99 (+0.28 +4.90% 09-25) $5.99 $5.96 23,997 571 23.47% 2025-11-21 $560.00 56 $7.45 (+0.41 +5.82% 09-25) $7.42 $7.39 17,505 1,301 22.10% 2025-10-31 $550.00 35 $3.65 (+0.35 +10.61% 09-25) $3.49 $3.46 11,789 5,138 24.09%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $630.00 84 $8.59 (-0.97 -10.15% 09-25) $8.70 $8.67 16,613 1,310 18.48%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $500.00 84 $3.66 (+0.27 +7.96% 09-25) $3.50 $3.48 52,044 1,117 27.95% 2025-12-19 $540.00 84 $7.46 (+0.41 +5.82% 09-25) $7.35 $7.32 47,663 874 23.82% 2025-12-19 $490.00 84 $2.94 (+0.00 +0.00% 09-24) $2.96 $2.93 23,524 1,702 29.11% 2025-12-19 $550.00 84 $8.79 (+0.19 +2.21% 09-25) $8.81 $8.78 17,594 3,143 22.71%
	1年
★SPY $658.03 -3.00 -0.45% 09-25 12:44 关注 Call: 1,838,981.0 Put: 2,437,091.0 CPR: 0.75偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-10-31 $665.00 35 $9.38 (-1.83 -16.32% 09-25) $9.46 $9.43 29,432 502 14.42% 2025-11-21 $700.00 56 $1.89 (-0.46 -19.57% 09-25) $1.89 $1.87 12,035 676 12.51% 2025-11-21 $680.00 56 $6.58 (-1.22 -15.64% 09-25) $6.59 $6.57 10,555 489 13.80% 2025-10-31 $680.00 35 $3.35 (-0.94 -21.91% 09-25) $3.41 $3.40 5,451 710 12.64% 2025-11-21 $690.00 56 $3.64 (-0.82 -18.39% 09-25) $3.66 $3.64 5,853 498 13.03% 2025-10-31 $670.00 35 $7.03 (-1.37 -16.31% 09-25) $7.05 $7.02 6,658 469 13.80%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $630.00 56 $6.58 (+0.51 +8.40% 09-25) $6.55 $6.54 46,723 12,336 16.98% 2025-11-21 $600.00 56 $3.52 (+0.32 +10.00% 09-25) $3.40 $3.39 31,157 2,008 20.93% 2025-11-21 $610.00 56 $4.26 (+0.33 +8.40% 09-25) $4.22 $4.20 43,502 914 19.67% 2025-11-21 $625.00 56 $5.85 (+0.30 +5.41% 09-25) $5.87 $5.86 13,247 7,891 17.69% 2025-11-21 $590.00 56 $2.76 (+0.08 +2.99% 09-25) $2.77 $2.76 22,068 1,390 22.21%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $690.00 84 $6.64 (-1.03 -13.43% 09-25) $6.74 $6.72 24,567 863 13.87% 2025-12-19 $700.00 84 $4.17 (-0.74 -15.07% 09-25) $4.15 $4.13 21,727 1,545 13.28%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $610.00 84 $6.91 (+0.38 +5.82% 09-25) $6.88 $6.86 34,253 1,441 19.41% 2025-12-19 $625.00 84 $8.92 (+0.42 +4.94% 09-25) $8.92 $8.90 32,002 2,028 17.63%
	1年
★GLD $343.69 +0.39 +0.11% 09-25 12:44 关注 Call: 97,969.0 Put: 123,157.0 CPR: 0.80偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $350.00 56 $7.45 (+0.10 +1.36% 09-25) $7.55 $7.40 12,305 494 18.99%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $325.00 56 $1.91 (-0.05 -2.58% 09-25) $1.92 $1.90 7,200 662 15.03%
	180天
	1年
★SLV $40.64 +0.83 +2.09% 09-25 12:44 关注 Call: 246,680.0 Put: 127,572.0 CPR: 1.93偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $39.00 56 $2.80 (+0.61 +27.85% 09-25) $2.80 $2.77 15,855 436 29.81%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $40.00 112 $2.96 (+0.54 +22.13% 09-25) $2.98 $2.96 59,809 2,940 29.61% 2026-03-20 $37.00 175 $5.09 (+0.49 +10.65% 09-25) $5.30 $5.20 40,483 2,203 29.42%
	1年
★EEM $52.90 -0.22 -0.41% 09-25 12:44 关注 Call: 210,334.0 Put: 207,153.0 CPR: 1.02偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $54.00 56 $0.92 (-0.23 -20.00% 09-24) $0.96 $0.92 31,100 6,025 16.68%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $55.00 84 $0.85 (-0.08 -7.92% 09-24) $0.89 $0.84 55,195 22,957 16.46%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $50.00 84 $0.60 (+0.00 +0.00% 09-23) $0.68 $0.63 54,672 2,421 17.92% 2025-12-19 $51.00 84 $0.73 (+0.00 +0.00% 09-23) $0.93 $0.87 23,568 6,488 17.29% 2026-01-16 $52.00 112 $1.35 (+0.00 +0.00% 09-18) $1.46 $1.39 16,267 5,412 16.29% 2026-01-16 $53.00 112 $1.54 (+0.00 +0.00% 09-23) $1.91 $1.83 16,009 5,000 16.04% 2025-12-19 $52.00 84 $1.05 (+0.00 +0.00% 09-23) $1.27 $1.20 19,696 857 16.82% 2026-03-20 $50.00 175 $1.23 (+0.12 +10.81% 09-25) $1.24 $1.15 10,166 12,600 17.09% 2026-03-20 $51.00 175 $1.37 (+0.00 +0.00% 09-24) $1.54 $1.44 9,123 8,800 16.60%
	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) $1.34 $1.23 17,726 17,802 17.35% 2026-06-18 $46.00 265 $0.90 (+0.00 +0.00% 09-16) $0.95 $0.84 13,416 5,096 19.84%
★AAPL $253.27 +1.03 +0.41% 09-25 12:44 关注 Call: 288,287.0 Put: 148,422.0 CPR: 1.94偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $275.00 56 $3.00 (+0.20 +7.14% 09-25) $2.94 $2.91 15,899 1,454 25.03% 2025-11-21 $265.00 56 $5.85 (+0.47 +8.74% 09-25) $5.70 $5.60 41,482 604 25.96% 2025-11-21 $260.00 56 $7.50 (+0.25 +3.45% 09-25) $7.85 $7.75 18,914 1,619 27.10% 2025-11-21 $270.00 56 $4.20 (+0.28 +7.14% 09-25) $4.25 $4.15 8,494 625 25.76%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $220.00 56 $1.61 (-0.11 -6.40% 09-25) $1.63 $1.60 8,898 493 29.64% 2025-11-21 $240.00 56 $4.50 (-0.50 -10.00% 09-25) $4.65 $4.60 6,697 700 24.95%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $300.00 112 $1.70 (+0.05 +3.03% 09-25) $1.69 $1.68 47,021 908 23.68%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $205.00 112 $1.71 (-0.18 -9.52% 09-25) $1.72 $1.71 16,006 1,275 29.13% 2025-12-19 $220.00 84 $2.40 (-0.20 -7.69% 09-25) $2.46 $2.43 12,024 913 27.69%
	1年
★FXI $40.66 +0.10 +0.25% 09-25 12:45 关注 Call: 65,667.0 Put: 104,443.0 CPR: 0.63偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $41.00 56 $1.56 (+0.04 +2.63% 09-25) $1.56 $1.53 121,214 3,540 25.93%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $40.00 84 $2.38 (+0.00 +0.00% 09-24) $2.44 $2.36 87,043 15,129 26.17%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $38.00 84 $0.90 (+0.00 +0.00% 09-24) $0.87 $0.79 74,877 1,005 25.49% 2026-03-20 $35.00 175 $0.76 (+0.00 +0.00% 09-22) $0.74 $0.65 24,875 1,388 25.68%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $41.00 265 $3.56 (+0.00 +0.00% 09-24) $3.75 $3.55 13,845 10,505 27.86%	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $40.00 265 $2.94 (+0.00 +0.00% 09-24) $2.94 $2.82 18,345 15,000 24.00%
TLT $88.77 -0.20 -0.22% 09-25 12:44 OPEN_INTEREST Call: 136,483.0 Put: 100,083.0 CPR: 1.36偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $90.00 56 $1.23 (-0.15 -10.87% 09-25) $1.24 $1.22 23,304 1,417 12.89% 2025-11-21 $89.00 56 $1.68 (-0.12 -6.67% 09-25) $1.64 $1.62 14,717 1,514 12.77% 2025-11-21 $88.00 56 $2.12 (-0.22 -9.40% 09-25) $2.15 $2.12 19,249 605 12.82% 2025-10-31 $89.00 35 $1.25 (-0.21 -14.38% 09-25) $1.25 $1.23 5,421 1,333 12.53%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $89.00 56 $2.03 (+0.14 +7.41% 09-25) $2.17 $2.15 10,220 2,012 14.14% 2025-11-21 $88.00 56 $1.67 (+0.25 +17.61% 09-25) $1.66 $1.64 8,765 1,616 14.05%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $90.00 112 $1.94 (-0.17 -8.06% 09-25) $1.95 $1.94 72,864 3,894 12.87% 2026-01-16 $95.00 112 $0.69 (-0.05 -6.76% 09-25) $0.69 $0.67 88,961 3,186 13.60% 2025-12-19 $89.00 84 $2.04 (-0.20 -8.93% 09-25) $2.06 $2.04 19,598 15,639 12.94% 2025-12-19 $90.00 84 $1.61 (-0.18 -10.06% 09-25) $1.64 $1.62 29,588 1,077 12.99% 2026-03-20 $90.00 175 $2.60 (-0.12 -4.41% 09-25) $2.61 $2.58 14,687 2,205 13.04%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $89.00 84 $2.66 (+0.21 +8.57% 09-25) $2.75 $2.72 10,285 15,171 14.99%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $75.00 265 $0.58 (+0.03 +5.56% 09-25) $0.59 $0.56 15,763 3,000 15.97%
HYG $80.98 -0.17 -0.22% 09-25 12:44 OPEN_INTEREST Call: 63,098.0 Put: 256,748.0 CPR: 0.25偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $80.00 56 $1.14 (-0.26 -18.57% 09-25) $1.15 $1.10 4,829 474 4.05%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $81.00 175 $0.99 (+0.00 +0.00% 09-23) $0.89 $0.71 17,504 10,000 3.99%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $81.00 84 $1.13 (+0.00 +0.00% 09-23) $1.27 $1.20 18,265 17,071 8.05% 2026-03-20 $78.00 175 $0.81 (+0.00 +0.00% 09-22) $1.05 $0.85 9,527 2,212 10.11%
	1年
EWZ $30.92 -0.11 -0.37% 09-25 12:45 OPEN_INTEREST Call: 60,050.0 Put: 54,792.0 CPR: 1.10偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $32.00 56 $0.78 (-0.07 -8.24% 09-25) $0.80 $0.77 32,202 6,105 25.34%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $33.00 84 $0.66 (-0.14 -17.50% 09-24) $0.71 $0.68 96,935 1,546 24.76% 2026-01-16 $32.00 112 $1.22 (+0.00 +0.00% 09-24) $1.20 $1.16 23,516 5,005 24.05%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $27.00 265 $1.13 (+0.00 +0.00% 09-23) $1.24 $1.18 20,381 5,254 28.15% 2026-06-18 $26.00 265 $0.92 (+0.00 +0.00% 09-23) $0.97 $0.91 20,330 1,418 28.57% 2026-06-18 $28.00 265 $1.55 (+0.03 +1.97% 09-24) $1.55 $1.49 19,659 2,000 27.64%
PFE $23.80 -0.27 -1.14% 09-25 12:44 OPEN_INTEREST Call: 41,467.0 Put: 27,787.0 CPR: 1.49偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $24.00 56 $0.80 (-0.13 -13.98% 09-25) $0.79 $0.77 8,054 555 24.46%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $24.00 56 $1.24 (+0.18 +16.98% 09-25) $1.24 $1.22 14,265 923 28.71%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $25.00 112 $0.74 (-0.14 -15.91% 09-25) $0.75 $0.73 41,177 1,531 23.83%
	1年
XLI $151.38 -0.85 -0.56% 09-25 12:44 MOST_ACTIVES Call: 4,988.0 Put: 94,902.0 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 (+0.00 +0.00% 09-24) $1.83 $1.77 15,006 5,063 18.21%
	180天
	1年
IWM $239.29 -2.32 -0.96% 09-25 12:44 OPEN_INTEREST Call: 327,531.0 Put: 699,230.0 CPR: 0.47偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $250.00 56 $4.53 (-0.85 -15.80% 09-25) $4.60 $4.56 31,989 2,822 23.00% 2025-11-21 $260.00 56 $2.03 (-0.47 -18.80% 09-25) $2.06 $2.03 13,244 521 22.16% 2025-10-31 $245.00 35 $4.27 (-1.47 -25.61% 09-25) $4.67 $4.62 5,589 509 23.27%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $220.00 56 $2.28 (+0.18 +8.57% 09-25) $2.29 $2.27 70,059 7,419 24.02% 2025-11-21 $215.00 56 $1.70 (+0.14 +8.97% 09-25) $1.70 $1.67 64,495 652 25.35% 2025-11-21 $225.00 56 $3.11 (+0.28 +9.89% 09-25) $3.11 $3.07 64,797 4,235 22.76% 2025-11-21 $230.00 56 $4.38 (+0.58 +15.26% 09-25) $4.22 $4.18 42,929 11,023 21.54% 2025-11-21 $235.00 56 $5.75 (+0.60 +11.65% 09-25) $5.71 $5.67 45,543 1,653 20.36% 2025-11-21 $205.00 56 $1.02 (+0.09 +9.68% 09-25) $0.99 $0.97 22,951 1,017 28.42% 2025-11-21 $226.00 56 $3.45 (+0.44 +14.62% 09-25) $3.31 $3.28 5,451 3,255 22.53%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $255.00 84 $4.73 (-0.82 -14.77% 09-25) $4.76 $4.71 33,983 1,268 22.68% 2026-01-16 $260.00 112 $4.52 (-0.92 -16.91% 09-25) $4.72 $4.67 26,241 1,336 22.34%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $200.00 84 $1.51 (+0.18 +13.53% 09-25) $1.42 $1.39 138,133 8,133 28.70% 2025-12-19 $210.00 84 $2.25 (+0.18 +8.70% 09-25) $2.20 $2.17 72,047 4,003 26.00% 2025-12-19 $220.00 84 $3.56 (+0.23 +6.91% 09-25) $3.57 $3.53 69,011 20,892 23.70% 2026-03-20 $220.00 175 $6.45 (+0.24 +3.86% 09-25) $6.47 $6.44 32,375 1,093 22.08%
	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) $2.83 $2.71 60,335 4,032 27.99%
XLF $53.53 -0.08 -0.14% 09-25 12:45 OPEN_INTEREST Call: 24,089.0 Put: 57,566.0 CPR: 0.42偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $52.00 56 $0.85 (+0.03 +3.66% 09-25) $0.84 $0.81 29,997 1,024 17.77% 2025-11-21 $54.00 56 $1.49 (+0.00 +0.00% 09-24) $1.55 $1.51 6,281 471 15.38%
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $50.00 112 $0.88 (+0.01 +1.15% 09-25) $0.89 $0.87 123,699 3,617 19.36%
	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) $2.76 $2.70 15,009 15,000 16.71%
LQD $110.96 -0.30 -0.27% 09-25 12:44 DAY_LOSERS Call: 28,598.0 Put: 41,663.0 CPR: 0.69偏Put	30天
	60天
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $114.00 112 $0.60 (+0.00 +0.00% 09-24) $0.57 $0.52 10,032 10,001 6.65%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $108.00 84 $0.76 (+0.00 +0.00% 09-24) $0.93 $0.90 13,848 2,000 9.83% 2026-03-20 $106.00 175 $0.77 (+0.00 +0.00% 09-16) $1.17 $1.11 10,033 10,000 10.04%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $116.00 265 $0.97 (+0.00 +0.00% 09-24) $0.92 $0.80 20,020 5,000 7.06%	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $108.00 265 $2.09 (+0.00 +0.00% 09-22) $2.51 $2.32 15,000 5,000 10.21%
^VIX $16.56 +0.38 +2.35% 09-25 12:30 OPEN_INTEREST Call: 179,374.0 Put: 100,537.0 CPR: 1.78偏Call	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-19 $18.00 54 $1.46 (+0.06 +4.29% 09-25) $1.51 $1.47 45,690 8,009 17.29% 2025-11-19 $19.00 54 $2.14 (+0.09 +4.39% 09-25) $2.16 $2.11 38,733 1,100 0.00%
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2025-12-17 $18.00 82 $1.59 (+0.04 +2.58% 09-25) $1.61 $1.56 52,969 4,356 19.43% 2025-12-17 $16.00 82 $0.58 (+0.01 +1.75% 09-25) $0.61 $0.57 37,433 5,046 27.54% 2026-02-18 $18.00 145 $1.43 (+0.00 +0.00% 09-24) $1.46 $1.42 19,046 2,712 7.23% 2026-01-21 $16.00 117 $0.56 (+0.03 +5.66% 09-25) $0.58 $0.54 17,230 4,002 22.32%
	1年
^SPX $6609.84 -26.84 -0.40% 09-25 12:30 OPEN_INTEREST Call: 1,039,259.0 Put: 1,412,554.0 CPR: 0.74偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $7275.00 56 $4.30 (+0.00 +0.00% 09-24) $3.50 $3.30 5,482 510 12.49%
	180天
	1年
XLV $134.07 -2.34 -1.72% 09-25 12:45 MOST_ACTIVES Call: 6,971.0 Put: 18,267.0 CPR: 0.38偏Put	30天
	60天
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $134.00 112 $4.18 (+0.91 +27.83% 09-25) $4.25 $4.15 22,916 1,413 13.93%
	1年
JNJ $176.84 +0.18 +0.10% 09-25 12:45 DAY_GAINERS Call: 12,516.0 Put: 7,307.0 CPR: 1.71偏Call	30天
	60天
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $180.00 112 $5.70 (-0.21 -3.55% 09-25) $5.60 $5.50 11,372 1,283 18.67%
	1年
EFA $91.90 -0.67 -0.72% 09-25 12:45 DAY_LOSERS Call: 36,180.0 Put: 60,201.0 CPR: 0.60偏Put	30天
	60天
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $86.00 84 $0.87 (+0.00 +0.00% 09-24) $0.97 $0.91 13,014 11,523 17.81% 2025-12-19 $90.00 84 $1.53 (+0.00 +0.00% 09-23) $1.79 $1.71 10,430 2,185 15.03%
	1年
XRT $85.71 -1.46 -1.67% 09-25 12:45 DAY_LOSERS Call: 7,199.0 Put: 15,082.0 CPR: 0.48偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $80.00 56 $1.21 (+0.14 +13.08% 09-25) $1.23 $1.17 16,320 1,562 25.32%
	180天
	1年

	symbol_link	contract_link	Expiration	type	strike	Price	impliedVolatility	Volume	OpenInterest	is_top
89	AAL	AAL260116P00011000	2026-01-16(113天)	PUT	$11.00	0.72(+0.00 +0.00%)	3.13%	7,147(4,298 +66.22%)	17,852(11,849 +50.65%)	False
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
68	AAPL	AAPL251219C00275000	2025-12-19(85天)	CALL	$275.00	4.37(+0.00 +0.00%)	3.13%	13,809(9,141 +51.04%)	21,164(9,193 +130.19%)	False
67	AMZN	AMZN251219C00300000	2025-12-19(85天)	CALL	$300.00	0.70(+0.00 +0.00%)	12.50%	12,868(7,957 +61.68%)	27,453(15,299 +79.43%)	False
66	AMZN	AMZN251219C00270000	2025-12-19(85天)	CALL	$270.00	2.16(+0.00 +0.00%)	6.25%	6,133(4,320 +41.92%)	15,125(8,541 +77.05%)	False
94	CRWV	CRWV251031C00160000	2025-10-31(36天)	CALL	$160.00	6.15(+0.00 +0.00%)	12.50%	19,115(7,756 +146.42%)	13,118(2,839 +361.90%)	False
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
62	EEM	EEM251121C00045000	2025-11-21(57天)	CALL	$45.00	8.90(+0.00 +0.00%)	0.00%	2,500(2,000 +24.93%)	72,514(43,008 +68.60%)	False
155	EEM	EEM251219C00055000	2025-12-19(85天)	CALL	$55.00	0.85(-0.08 -7.92%)	16.46%	22,957(5,326 +330.91%)	55,195(55,241 -0.09%)	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
154	EEM	EEM251121C00054000	2025-11-21(57天)	CALL	$54.00	0.92(-0.23 -20.00%)	16.68%	6,025(1,511 +298.27%)	31,100(24,855 +25.12%)	False
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
144	EEM	EEM260320C00058000	2026-03-20(176天)	CALL	$58.00	0.72(-0.10 -12.20%)	16.68%	4,003(1,367 +192.47%)	12,811(12,792 +0.14%)	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
163	EFA	EFA251219P00086000	2025-12-19(85天)	PUT	$86.00	0.87(+0.00 +0.00%)	17.81%	11,523(4,915 +134.40%)	13,014(3,157 +311.99%)	False
59	ETHA	ETHA251121C00030000	2025-11-21(57天)	CALL	$30.00	4.30(+0.00 +0.00%)	0.00%	2,177(7,838 -72.23%)	34,638(14,082 +145.95%)	False
60	ETHA	ETHA251121C00040000	2025-11-21(57天)	CALL	$40.00	1.13(+0.00 +0.00%)	12.50%	2,539(2,675 -5.13%)	19,421(11,393 +70.44%)	False
61	ETHA	ETHA260116C00045000	2026-01-16(113天)	CALL	$45.00	1.65(+0.00 +0.00%)	12.50%	6,000(4,136 +45.03%)	17,589(8,267 +112.72%)	False
121	EWC	EWC270115P00038000	2027-01-15(477天)	PUT	$38.00	1.00(+0.00 +0.00%)	6.25%	22,500(22,500 -0.00%)	22,503(18,002 +24.99%)	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
160	EWZ	EWZ251121C00032000	2025-11-21(57天)	CALL	$32.00	0.78(-0.07 -8.24%)	25.34%	6,105(1,619 +276.81%)	32,202(31,554 +2.05%)	False
92	EWZ	EWZ260116C00032000	2026-01-16(113天)	CALL	$32.00	1.22(+0.00 +0.00%)	1.56%	5,005(3,035 +64.82%)	23,516(14,910 +57.71%)	False
91	EWZ	EWZ251219P00030000	2025-12-19(85天)	PUT	$30.00	1.17(+0.00 +0.00%)	1.56%	10,066(6,902 +45.82%)	19,207(9,210 +108.50%)	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
86	FCX	FCX260618C00050000	2026-06-18(266天)	CALL	$50.00	1.70(+0.00 +0.00%)	6.25%	9,313(9,313 -0.01%)	17,589(9,340 +88.29%)	False
83	FCX	FCX260116C00040000	2026-01-16(113天)	CALL	$40.00	2.70(+0.00 +0.00%)	3.13%	3,847(3,847 -0.03%)	16,558(10,007 +65.44%)	False
82	FCX	FCX251121C00045000	2025-11-21(57天)	CALL	$45.00	0.62(+0.00 +0.00%)	12.50%	5,603(5,603 -0.02%)	16,350(10,227 +59.84%)	False
84	FCX	FCX260116C00050000	2026-01-16(113天)	CALL	$50.00	0.56(+0.00 +0.00%)	12.50%	4,952(4,952 -0.02%)	15,959(10,360 +54.02%)	False
88	FCX	FCX270115P00033000	2027-01-15(477天)	PUT	$33.00	3.89(+0.00 +0.00%)	3.13%	12,211(12,211 -0.01%)	13,833(5,206 +165.64%)	False
87	FCX	FCX260618P00035000	2026-06-18(266天)	PUT	$35.00	3.50(+0.00 +0.00%)	3.13%	5,060(5,060 -0.02%)	13,205(7,133 +85.10%)	False
85	FCX	FCX260320C00050000	2026-03-20(176天)	CALL	$50.00	1.05(+0.00 +0.00%)	12.50%	6,140(6,140 -0.02%)	12,467(7,159 +74.11%)	False
156	FXI	FXI251121C00041000	2025-11-21(57天)	CALL	$41.00	1.56(+0.04 +2.63%)	25.93%	3,540(1,329 +166.17%)	121,214(96,579 +25.51%)	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
147	FXI	FXI251219C00042000	2025-12-19(85天)	CALL	$42.00	1.48(+0.00 +0.00%)	26.54%	8,532(5,605 +52.19%)	36,175(29,290 +23.50%)	True
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
72	FXI	FXI260618P00040000	2026-06-18(266天)	PUT	$40.00	2.94(+0.00 +0.00%)	0.39%	15,000(9,546 +57.12%)	18,345(5,689 +222.40%)	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
71	FXI	FXI260618C00041000	2026-06-18(266天)	CALL	$41.00	3.56(+0.00 +0.00%)	0.39%	10,505(6,307 +66.53%)	13,845(4,775 +189.86%)	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
54	GLD	GLD251219C00390000	2025-12-19(85天)	CALL	$390.00	1.71(+0.00 +0.00%)	6.25%	3,548(2,153 +64.67%)	13,357(8,742 +52.76%)	False
122	GRAB	GRAB270115C00010000	2027-01-15(477天)	CALL	$10.00	0.85(+0.00 +0.00%)	12.50%	9,677(7,894 +22.56%)	202,345(159,600 +26.78%)	True
123	GRAB	GRAB270115C00007500	2027-01-15(477天)	CALL	$7.50	1.27(+0.00 +0.00%)	6.25%	2,248(3,256 -30.98%)	154,007(122,737 +25.48%)	True
125	GRAB	GRAB271217C00007000	2027-12-17(813天)	CALL	$7.00	1.95(+0.00 +0.00%)	3.13%	3,100(4,507 -31.24%)	99,393(74,734 +32.99%)	True
117	GRAB	GRAB280121C00007000	2028-01-21(848天)	CALL	$7.00	2.01(+0.00 +0.00%)	3.13%	2,355(3,144 -25.13%)	13,412(7,463 +79.68%)	False
95	HAL	HAL251121C00025000	2025-11-21(57天)	CALL	$25.00	1.47(+0.00 +0.00%)	1.56%	6,624(14,428 -54.09%)	26,562(14,143 +87.80%)	False
96	HAL	HAL251219P00021000	2025-12-19(85天)	PUT	$21.00	0.59(+0.00 +0.00%)	6.25%	2,754(5,768 -52.27%)	16,116(8,098 +98.98%)	False
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
79	IBIT	IBIT260116C00070000	2026-01-16(113天)	CALL	$70.00	4.53(+0.00 +0.00%)	3.13%	2,360(4,004 -41.08%)	62,981(49,402 +27.48%)	True
56	IBIT	IBIT251121C00065000	2025-11-21(57天)	CALL	$65.00	3.96(+0.00 +0.00%)	0.78%	2,319(10,080 -77.00%)	61,114(37,577 +62.63%)	False
57	IBIT	IBIT251219C00070000	2025-12-19(85天)	CALL	$70.00	3.41(+0.00 +0.00%)	3.13%	5,364(5,523 -2.91%)	38,344(21,468 +78.60%)	False
58	IBIT	IBIT251219C00085000	2025-12-19(85天)	CALL	$85.00	0.94(+0.00 +0.00%)	12.50%	2,564(1,948 +31.53%)	17,966(10,747 +67.14%)	False
120	INTC	INTC260116C00035000	2026-01-16(113天)	CALL	$35.00	2.67(+0.00 +0.00%)	6.25%	24,340(17,120 +42.16%)	109,342(82,040 +33.28%)	True
126	INTC	INTC260116C00030000	2026-01-16(113天)	CALL	$30.00	4.42(+0.00 +0.00%)	0.00%	10,174(7,998 +27.19%)	97,529(79,831 +22.17%)	True
99	INTC	INTC251121C00034000	2025-11-21(57天)	CALL	$34.00	2.11(+0.00 +0.00%)	6.25%	15,870(15,780 +0.56%)	45,309(21,926 +106.63%)	False
100	INTC	INTC251121C00035000	2025-11-21(57天)	CALL	$35.00	1.85(+0.00 +0.00%)	6.25%	43,832(27,503 +59.36%)	38,967(12,007 +224.50%)	False
101	INTC	INTC251219C00030000	2025-12-19(85天)	CALL	$30.00	4.00(+0.00 +0.00%)	0.00%	2,717(3,521 -22.86%)	34,710(20,732 +67.41%)	False
98	INTC	INTC251121C00030000	2025-11-21(57天)	CALL	$30.00	3.70(+0.00 +0.00%)	0.00%	10,658(8,335 +27.84%)	24,028(13,844 +73.55%)	False
132	INTC	INTC261218P00028000	2026-12-18(449天)	PUT	$28.00	4.30(+0.00 +0.00%)	3.13%	2,028(881 +129.88%)	20,084(18,488 +8.62%)	False
161	IWM	IWM251219P00200000	2025-12-19(85天)	PUT	$200.00	1.51(+0.18 +13.53%)	28.70%	8,133(2,029 +300.48%)	138,133(138,143 -0.01%)	False
119	IWM	IWM251219P00190000	2025-12-19(85天)	PUT	$190.00	0.93(+0.00 +0.00%)	12.50%	26,552(15,976 +66.19%)	96,493(73,075 +32.04%)	True
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
162	IWM	IWM251219P00220000	2025-12-19(85天)	PUT	$220.00	3.56(+0.23 +6.91%)	23.70%	20,892(4,813 +333.93%)	69,011(68,943 +0.10%)	False
167	IWM	IWM251121P00225000	2025-11-21(57天)	PUT	$225.00	3.11(+0.28 +9.89%)	22.76%	4,235(4,784 -11.51%)	64,797(70,290 -7.82%)	True
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
104	IWM	IWM260320P00230000	2026-03-20(176天)	PUT	$230.00	8.81(+0.00 +0.00%)	1.56%	5,079(4,545 +11.71%)	21,184(13,527 +56.59%)	False
103	IWM	IWM260116P00170000	2026-01-16(113天)	PUT	$170.00	0.68(+0.00 +0.00%)	12.50%	7,950(4,771 +66.58%)	17,327(9,091 +90.56%)	False
105	IWM	IWM270115P00190000	2027-01-15(477天)	PUT	$190.00	6.59(+0.00 +0.00%)	3.13%	3,900(2,380 +63.80%)	13,850(8,740 +58.45%)	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
133	IWM	IWM251121C00255000	2025-11-21(57天)	CALL	$255.00	3.75(+0.00 +0.00%)	3.13%	4,106(2,008 +104.30%)	12,514(11,089 +12.84%)	False
118	JD	JD260116C00040000	2026-01-16(113天)	CALL	$40.00	2.45(+0.00 +0.00%)	6.25%	81,858(73,310 +11.66%)	397,309(309,117 +28.53%)	True
110	KVUE	KVUE251121C00019000	2025-11-21(57天)	CALL	$19.00	0.65(+0.00 +0.00%)	6.25%	21,651(26,928 -19.60%)	140,300(78,901 +77.81%)	False
115	KVUE	KVUE260618C00020000	2026-06-18(266天)	CALL	$20.00	1.32(+0.00 +0.00%)	6.25%	13,778(9,480 +45.32%)	27,048(12,255 +120.69%)	False
113	KVUE	KVUE251219C00019000	2025-12-19(85天)	CALL	$19.00	0.81(+0.00 +0.00%)	6.25%	2,446(5,553 -55.96%)	20,210(8,210 +146.11%)	False
114	KVUE	KVUE251219C00020000	2025-12-19(85天)	CALL	$20.00	0.60(+0.00 +0.00%)	12.50%	16,571(11,115 +49.07%)	20,118(9,683 +107.73%)	False
112	KVUE	KVUE251219C00018000	2025-12-19(85天)	CALL	$18.00	1.09(+0.00 +0.00%)	3.13%	8,987(7,463 +20.40%)	19,604(9,810 +99.80%)	False
111	KVUE	KVUE251121P00023000	2025-11-21(57天)	PUT	$23.00	6.60(+0.00 +0.00%)	0.00%	2,500(1,502 +66.33%)	19,512(12,514 +55.90%)	False
109	KVUE	KVUE251121C00018000	2025-11-21(57天)	CALL	$18.00	0.92(+0.00 +0.00%)	6.25%	14,646(9,486 +54.37%)	19,265(6,169 +212.22%)	False
116	KVUE	KVUE260618P00018000	2026-06-18(266天)	PUT	$18.00	3.25(+0.00 +0.00%)	0.00%	10,062(7,055 +42.60%)	15,312(4,648 +229.36%)	False
70	KWEB	KWEB251219C00050000	2025-12-19(85天)	CALL	$50.00	0.63(+0.00 +0.00%)	12.50%	12,825(7,720 +66.10%)	75,434(40,181 +87.73%)	False
78	KWEB	KWEB251219C00045000	2025-12-19(85天)	CALL	$45.00	1.55(+0.00 +0.00%)	3.13%	5,465(3,328 +64.16%)	66,963(50,393 +32.88%)	True
69	KWEB	KWEB251219C00041000	2025-12-19(85天)	CALL	$41.00	3.12(+0.00 +0.00%)	0.00%	7,809(4,754 +64.21%)	22,160(10,203 +117.17%)	False
102	LAC	LAC260116C00005000	2026-01-16(113天)	CALL	$5.00	2.30(+0.00 +0.00%)	0.00%	20,118(20,118 -0.00%)	21,396(12,066 +77.31%)	False
150	LQD	LQD260618C00116000	2026-06-18(266天)	CALL	$116.00	0.97(+0.00 +0.00%)	7.40%	5,000(5,000 -0.02%)	20,020(20,020 -0.00%)	True
151	LQD	LQD260618P00108000	2026-06-18(266天)	PUT	$108.00	2.09(+0.00 +0.00%)	10.04%	5,000(5,000 -0.02%)	15,000(15,000 -0.01%)	True
81	MRVL	MRVL251121C00080000	2025-11-21(57天)	CALL	$80.00	6.70(+0.00 +0.00%)	0.00%	7,966(4,985 +59.76%)	13,444(8,024 +67.51%)	False
124	NIO	NIO260116C00008000	2026-01-16(113天)	CALL	$8.00	0.90(+0.00 +0.00%)	6.25%	3,757(4,896 -23.29%)	151,823(120,779 +25.70%)	True
76	NVDA	NVDA260116P00120000	2026-01-16(113天)	PUT	$120.00	1.25(+0.00 +0.00%)	12.50%	4,975(3,366 +47.72%)	75,190(60,747 +23.77%)	True
77	NVDA	NVDA260116C00200000	2026-01-16(113天)	CALL	$200.00	7.95(+0.00 +0.00%)	6.25%	3,163(7,719 -59.03%)	68,718(54,550 +25.97%)	True
128	NVDA	NVDA251121P00125000	2025-11-21(57天)	PUT	$125.00	0.67(+0.00 +0.00%)	25.00%	2,307(1,026 +124.50%)	29,656(30,114 -1.53%)	False
64	NVDA	NVDA251219C00210000	2025-12-19(85天)	CALL	$210.00	3.95(+0.00 +0.00%)	6.25%	7,973(5,478 +45.52%)	25,661(16,338 +57.05%)	False
63	NVDA	NVDA251031P00170000	2025-10-31(36天)	PUT	$170.00	5.17(+0.00 +0.00%)	3.13%	14,198(9,561 +48.47%)	13,327(5,556 +139.79%)	False
65	NVDA	NVDA260116C00245000	2026-01-16(113天)	CALL	$245.00	1.45(+0.00 +0.00%)	12.50%	10,562(9,363 +12.79%)	12,463(6,153 +102.51%)	False
93	ONDS	ONDS260320C00010000	2026-03-20(176天)	CALL	$10.00	1.95(+0.00 +0.00%)	12.50%	27,448(16,668 +64.66%)	25,395(10,506 +141.68%)	False
80	OPEN	OPEN271217C00020000	2027-12-17(813天)	CALL	$20.00	4.20(+0.00 +0.00%)	12.50%	2,283(1,945 +17.32%)	12,421(7,444 +66.84%)	False
106	PCG	PCG251219C00015000	2025-12-19(85天)	CALL	$15.00	0.90(+0.00 +0.00%)	1.56%	8,016(4,830 +65.90%)	17,322(9,172 +88.82%)	False
129	PDD	PDD260320P00120000	2026-03-20(176天)	PUT	$120.00	7.22(+0.00 +0.00%)	3.13%	2,004(802 +149.50%)	23,901(22,289 +7.22%)	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
143	QQQ	QQQ251121P00540000	2025-11-21(57天)	PUT	$540.00	4.82(+0.30 +6.64%)	24.40%	5,234(2,071 +152.56%)	28,966(28,189 +2.75%)	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
135	RIOT	RIOT260116C00030000	2026-01-16(113天)	CALL	$30.00	1.15(+0.00 +0.00%)	25.00%	5,857(2,818 +107.71%)	41,826(44,115 -5.19%)	False
134	RIOT	RIOT260116C00020000	2026-01-16(113天)	CALL	$20.00	2.90(+0.00 +0.00%)	6.25%	9,731(4,512 +115.62%)	35,334(33,840 +4.41%)	False
136	RIOT	RIOT260320C00023000	2026-03-20(176天)	CALL	$23.00	2.90(+0.00 +0.00%)	6.25%	4,311(1,734 +148.47%)	29,693(26,319 +12.81%)	False
107	RIOT	RIOT251121C00021000	2025-11-21(57天)	CALL	$21.00	1.77(+0.00 +0.00%)	12.50%	14,394(8,770 +64.11%)	19,193(10,712 +79.15%)	False
137	RIOT	RIOT260320C00030000	2026-03-20(176天)	CALL	$30.00	1.80(+0.00 +0.00%)	12.50%	3,083(1,504 +104.82%)	14,383(12,951 +11.05%)	False
90	RIVN	RIVN270115P00008000	2027-01-15(477天)	PUT	$8.00	0.95(+0.00 +0.00%)	12.50%	3,756(3,026 +24.08%)	65,745(40,019 +64.28%)	False
131	RIVN	RIVN270115C00025000	2027-01-15(477天)	CALL	$25.00	2.30(+0.00 +0.00%)	12.50%	3,990(1,811 +120.17%)	16,125(13,981 +15.32%)	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
146	SLV	SLV260320C00037000	2026-03-20(176天)	CALL	$37.00	5.09(+0.49 +10.65%)	27.03%	2,203(2,635 -16.43%)	40,483(39,785 +1.75%)	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
145	SLV	SLV260320C00043000	2026-03-20(176天)	CALL	$43.00	2.35(+0.27 +12.98%)	29.69%	11,373(8,316 +36.74%)	31,112(25,101 +23.94%)	True
55	SLV	SLV251219C00044000	2025-12-19(85天)	CALL	$44.00	0.96(+0.00 +0.00%)	6.25%	11,173(7,483 +49.28%)	27,899(16,390 +70.21%)	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
127	SLV	SLV260618C00045000	2026-06-18(266天)	CALL	$45.00	2.35(+0.00 +0.00%)	3.13%	2,107(987 +113.09%)	14,606(13,383 +9.13%)	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
53	SPY	SPY260320P00580000	2026-03-20(176天)	PUT	$580.00	9.44(+0.00 +0.00%)	3.13%	15,253(9,156 +66.56%)	24,698(10,788 +128.92%)	False
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
52	SPY	SPY260320P00500000	2026-03-20(176天)	PUT	$500.00	3.85(+0.00 +0.00%)	6.25%	12,027(7,260 +65.63%)	21,951(11,314 +93.99%)	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
165	SQQQ	SQQQ260116C00008000	2026-01-16(113天)	CALL	$8.00	1.38(+0.00 +0.00%)	0.00%	4,290(4,290 -0.02%)	12,672(2,534 +399.80%)	False
130	TIGR	TIGR260116C00007000	2026-01-16(113天)	CALL	$7.00	3.59(+0.00 +0.00%)	0.00%	2,632(1,210 +117.20%)	53,527(55,875 -4.20%)	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
166	TLT	TLT260116C00095000	2026-01-16(113天)	CALL	$95.00	0.69(-0.05 -6.76%)	13.60%	3,186(2,055 +54.90%)	88,961(88,770 +0.21%)	True
157	TLT	TLT260116C00090000	2026-01-16(113天)	CALL	$90.00	1.94(-0.17 -8.06%)	12.87%	3,894(1,298 +199.58%)	72,864(72,832 +0.04%)	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
138	TLT	TLT251219C00089000	2025-12-19(85天)	CALL	$89.00	2.11(-0.13 -5.80%)	12.78%	10,261(3,709 +176.53%)	19,598(18,164 +7.89%)	False
159	TLT	TLT260618P00075000	2026-06-18(266天)	PUT	$75.00	0.58(+0.03 +5.56%)	15.97%	3,000(1,040 +188.13%)	15,763(15,603 +1.02%)	False
158	TLT	TLT260320C00090000	2026-03-20(176天)	CALL	$90.00	2.60(-0.12 -4.41%)	13.04%	2,205(603 +264.95%)	14,687(14,599 +0.59%)	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
73	TSLA	TSLA251121P00270000	2025-11-21(57天)	PUT	$270.00	1.89(+0.00 +0.00%)	25.00%	18,824(11,338 +66.01%)	15,189(15,995 -5.05%)	True
74	TSLA	TSLA251121P00350000	2025-11-21(57天)	PUT	$350.00	8.35(+0.00 +0.00%)	12.50%	17,111(10,618 +61.13%)	13,475(14,881 -9.46%)	True
75	TSLA	TSLA251121P00250000	2025-11-21(57天)	PUT	$250.00	1.47(+0.00 +0.00%)	25.00%	16,956(10,224 +65.82%)	12,924(15,404 -16.11%)	True
139	XLF	XLF260116P00050000	2026-01-16(113天)	PUT	$50.00	0.84(-0.03 -3.45%)	19.17%	3,068(680 +350.25%)	123,699(123,674 +0.02%)	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
97	XLI	XLI251121P00145000	2025-11-21(57天)	PUT	$145.00	1.74(+0.00 +0.00%)	3.13%	5,063(3,044 +66.26%)	15,006(7,003 +114.23%)	False
140	XLV	XLV260116P00122000	2026-01-16(113天)	PUT	$122.00	1.17(+0.00 +0.00%)	18.12%	27,549(27,549 -0.00%)	27,593(27,593 -0.00%)	True
141	^VIX	VIX251119P00019500	2025-11-19(55天)	PUT	$19.50	2.46(+0.00 +0.00%)	12.50%	6,043(6,109 -1.10%)	64,292(44,871 +43.28%)	True
142	^VIX	VIX251217P00020000	2025-12-17(83天)	PUT	$20.00	2.88(+0.00 +0.00%)	0.00%	4,833(3,868 +24.91%)	57,729(46,265 +24.78%)	True
152	^VIX	VIX251217P00018000	2025-12-17(83天)	PUT	$18.00	1.57(+0.02 +1.29%)	21.88%	2,555(3,040 -15.98%)	52,969(38,691 +36.90%)	True
149	^VIX	VIX251119P00018000	2025-11-19(55天)	PUT	$18.00	1.47(+0.07 +5.00%)	21.00%	7,903(4,438 +78.00%)	45,690(35,648 +28.17%)	True
153	^VIX	VIX251119P00019000	2025-11-19(55天)	PUT	$19.00	2.05(+0.00 +0.00%)	0.00%	3,583(3,743 -4.32%)	38,733(26,937 +43.78%)	True
148	^VIX	VIX251217P00016000	2025-12-17(83天)	PUT	$16.00	0.58(+0.01 +1.75%)	28.76%	5,046(2,096 +140.56%)	37,433(29,567 +26.60%)	False
164	^VIX	VIX260121P00018000	2026-01-21(118天)	PUT	$18.00	1.45(+0.04 +2.82%)	9.96%	3,800(1,144 +231.82%)	19,288(15,426 +25.03%)	False
108	^VIX	VIX260121P00016000	2026-01-21(118天)	PUT	$16.00	0.53(+0.00 +0.00%)	3.13%	5,322(3,233 +64.52%)	17,230(9,366 +83.94%)	False