Options Viewer

Symbol	Period	CALL	PUT
★QQQ $596.05 +2.50 +0.42% 09-26 15:59 关注 Call: 642,623.0 Put: 987,668.0 CPR: 0.65偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $620.00 54 $7.57 (+0.05 +0.66% 09-26) $7.65 $7.61 18,752 1,137 17.94% 2025-11-21 $625.00 54 $5.97 (-0.03 -0.50% 09-26) $6.05 $6.01 4,781 1,979 17.51%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $500.00 54 $1.71 (-0.33 -16.18% 09-26) $1.70 $1.69 22,568 781 29.25% 2025-11-21 $540.00 54 $4.16 (-0.64 -13.33% 09-26) $4.07 $4.04 24,212 662 24.06% 2025-11-21 $550.00 54 $5.12 (-0.88 -14.67% 09-26) $5.12 $5.08 24,000 3,339 22.76% 2025-11-21 $575.00 54 $9.30 (-1.37 -12.84% 09-26) $9.16 $9.12 17,183 481 19.36% 2025-11-21 $560.00 54 $6.45 (-1.06 -14.11% 09-26) $6.45 $6.40 18,706 1,214 21.43%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $650.00 82 $3.94 (-0.05 -1.25% 09-26) $3.97 $3.94 28,240 3,357 17.34% 2025-12-19 $630.00 82 $8.59 (+0.01 +0.12% 09-26) $8.69 $8.65 17,785 1,281 18.39%
	1年
★SPY $661.73 +3.78 +0.57% 09-26 15:59 关注 Call: 1,362,618.0 Put: 2,053,838.0 CPR: 0.66偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $700.00 54 $1.86 (+0.06 +3.33% 09-26) $1.90 $1.88 12,297 1,007 12.15% 2025-10-31 $700.00 33 $0.55 (+0.00 +0.00% 09-26) $0.56 $0.55 5,935 481 11.34% 2025-11-21 $685.00 54 $5.21 (+0.42 +8.77% 09-26) $5.25 $5.23 6,484 1,129 13.18% 2025-11-21 $680.00 54 $7.00 (+0.58 +9.03% 09-26) $7.07 $7.03 11,031 912 13.70% 2025-11-21 $690.00 54 $3.76 (+0.26 +7.43% 09-26) $3.81 $3.79 5,646 831 12.75% 2025-10-31 $680.00 33 $3.61 (+0.35 +10.74% 09-26) $3.67 $3.65 6,055 652 12.44% 2025-10-31 $675.00 33 $5.37 (+0.62 +13.05% 09-26) $5.44 $5.41 4,598 1,791 13.04% 2025-10-31 $670.00 33 $7.63 (+0.83 +12.21% 09-26) $7.71 $7.68 6,777 571 13.77%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $550.00 54 $1.08 (-0.29 -21.17% 09-26) $1.07 $1.06 105,610 1,059 27.19% 2025-11-21 $630.00 54 $5.35 (-1.31 -19.67% 09-26) $5.33 $5.30 44,654 17,574 16.47% 2025-11-21 $610.00 54 $3.40 (-0.87 -20.37% 09-26) $3.38 $3.36 44,048 2,152 19.20% 2025-11-21 $600.00 54 $2.73 (-0.74 -21.33% 09-26) $2.72 $2.70 32,398 2,286 20.51% 2025-11-21 $625.00 54 $4.78 (-1.15 -19.39% 09-26) $4.75 $4.72 20,776 12,889 17.18% 2025-10-31 $625.00 33 $2.70 (-0.95 -26.03% 09-26) $2.69 $2.67 33,699 551 17.69% 2025-11-21 $650.00 54 $8.78 (-1.97 -18.33% 09-26) $8.75 $8.72 32,195 2,859 13.53%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $750.00 173 $2.45 (+0.09 +3.81% 09-26) $2.49 $2.46 20,490 1,576 13.15% 2025-12-19 $700.00 82 $4.24 (+0.22 +5.47% 09-26) $4.28 $4.26 22,175 1,829 13.01% 2025-12-19 $690.00 82 $6.97 (+0.37 +5.61% 09-26) $7.13 $7.09 24,773 1,448 13.75%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $600.00 82 $4.97 (-0.93 -15.76% 09-26) $4.97 $4.96 34,541 1,248 20.20% 2026-03-20 $500.00 173 $3.58 (-0.40 -10.05% 09-26) $3.54 $3.52 23,484 1,033 27.75% 2025-12-19 $620.00 82 $7.06 (-1.22 -14.73% 09-26) $7.02 $7.00 32,952 3,244 17.83% 2025-12-19 $575.00 82 $3.37 (-0.60 -15.11% 09-26) $3.31 $3.29 23,926 10,108 23.08%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $520.00 263 $7.41 (-0.79 -9.63% 09-26) $7.24 $7.19 14,833 2,752 24.25%
★GLD $346.73 +1.99 +0.58% 09-26 15:59 关注 Call: 231,485.0 Put: 216,561.0 CPR: 1.07偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $350.00 54 $8.70 (+0.64 +7.94% 09-26) $8.75 $8.65 12,312 1,805 18.92% 2025-11-21 $360.00 54 $5.28 (+0.50 +10.46% 09-26) $5.25 $5.15 8,693 1,101 19.17%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $400.00 110 $2.26 (+0.17 +8.13% 09-26) $2.26 $2.21 32,283 3,488 20.92% 2026-03-20 $400.00 173 $4.52 (+0.37 +8.92% 09-26) $4.55 $4.45 9,677 2,346 20.83%
	1年
★SLV $41.85 +0.83 +2.02% 09-26 15:59 关注 Call: 735,160.0 Put: 292,053.0 CPR: 2.52偏Call	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $39.00 54 $0.69 (-0.25 -26.60% 09-26) $0.70 $0.68 6,795 873 28.13%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $37.00 173 $6.15 (+0.64 +11.62% 09-26) $6.20 $6.10 41,701 1,767 29.44% 2026-03-20 $38.00 173 $5.40 (+0.54 +11.11% 09-26) $5.55 $5.35 27,997 2,176 29.64% 2026-03-20 $36.00 173 $6.75 (+0.55 +8.87% 09-26) $6.95 $6.75 21,343 837 29.88% 2026-03-20 $39.00 173 $4.90 (+0.57 +13.16% 09-26) $4.95 $4.75 21,274 1,041 29.83%	Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $35.00 173 $0.60 (-0.13 -17.81% 09-26) $0.62 $0.59 13,115 6,154 26.64%
	1年
★EEM $52.70 -0.11 -0.22% 09-26 15:59 关注 Call: 160,268.0 Put: 182,466.0 CPR: 0.88偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $54.00 54 $0.82 (-0.15 -15.46% 09-26) $1.10 $0.79 36,125 2,019 20.00% 2025-11-21 $53.00 54 $1.25 (-0.12 -8.76% 09-26) $1.38 $1.24 6,542 2,013 18.41%
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $50.00 173 $1.23 (+0.00 +0.00% 09-25) $1.46 $1.14 13,932 12,600 18.30% 2026-01-16 $53.00 110 $1.54 (+0.00 +0.00% 09-23) $2.08 $1.80 16,009 5,000 16.55%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $46.00 263 $0.90 (+0.00 +0.00% 09-16) $1.13 $0.81 13,416 5,096 21.00%
★MSFT $511.55 +4.59 +0.91% 09-26 15:59 关注 Call: 149,417.0 Put: 65,266.0 CPR: 2.29偏Call	30天
	60天
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $550.00 82 $9.63 (+0.63 +7.00% 09-26) $9.90 $9.70 9,100 930 24.14%
	1年
★WMT $103.14 +0.09 +0.09% 09-26 15:59 关注 Call: 27,166.0 Put: 22,193.0 CPR: 1.22偏Call	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $95.00 54 $1.17 (-0.10 -7.87% 09-26) $1.19 $1.13 4,609 425 25.99%
	180天
	1年
★AAPL $255.46 -1.48 -0.58% 09-26 15:59 关注 Call: 448,140.0 Put: 172,523.0 CPR: 2.60偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $300.00 54 $0.59 (-0.24 -28.92% 09-26) $0.61 $0.59 4,962 1,586 25.34% 2025-11-21 $265.00 54 $6.35 (-1.00 -13.61% 09-26) $6.50 $6.30 41,777 3,194 26.06% 2025-11-21 $260.00 54 $8.45 (-1.10 -11.52% 09-26) $8.50 $8.40 18,955 1,883 26.37% 2025-11-21 $275.00 54 $3.40 (-0.70 -17.07% 09-26) $3.45 $3.35 16,787 2,276 25.20% 2025-11-21 $290.00 54 $1.20 (-0.32 -21.05% 09-26) $1.22 $1.19 4,102 1,034 24.96% 2025-11-21 $280.00 54 $2.42 (-0.58 -19.33% 09-26) $2.50 $2.36 16,310 690 25.16% 2025-11-21 $270.00 54 $4.67 (-0.83 -15.09% 09-26) $4.75 $4.65 8,925 847 25.47%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $230.00 54 $2.37 (-0.03 -1.25% 09-26) $2.39 $2.34 12,163 492 27.97% 2025-11-21 $225.00 54 $1.79 (-0.16 -8.21% 09-26) $1.82 $1.78 6,245 626 29.09% 2025-11-21 $235.00 54 $3.12 (-0.01 -0.32% 09-26) $3.15 $3.10 5,329 822 26.93% 2025-11-21 $250.00 54 $7.29 (+0.38 +5.50% 09-26) $7.20 $7.05 11,892 696 24.54% 2025-11-21 $240.00 54 $4.11 (-0.04 -0.96% 09-26) $4.20 $4.05 8,059 2,524 26.12%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $310.00 110 $1.15 (-0.19 -14.18% 09-26) $1.17 $1.14 38,918 3,230 23.80% 2026-01-16 $300.00 110 $1.98 (-0.32 -13.91% 09-26) $2.01 $1.96 46,428 1,528 23.95% 2025-12-19 $300.00 82 $1.19 (-0.26 -17.93% 09-26) $1.21 $1.18 34,429 1,054 24.16% 2026-01-16 $270.00 110 $8.65 (-0.85 -8.95% 09-26) $8.75 $8.60 82,607 2,344 25.70% 2026-01-16 $280.00 110 $5.50 (-0.65 -10.57% 09-26) $5.55 $5.45 32,889 1,843 24.83% 2026-03-20 $280.00 173 $9.60 (-0.65 -6.34% 09-26) $9.65 $9.45 19,960 980 26.44%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $210.00 110 $1.95 (-0.12 -5.80% 09-26) $1.99 $1.94 37,401 808 28.97% 2026-01-16 $205.00 110 $1.56 (-0.10 -6.02% 09-26) $1.60 $1.57 16,749 2,014 29.81% 2025-12-19 $220.00 82 $2.27 (+0.03 +1.34% 09-26) $2.24 $2.20 12,692 952 28.46% 2026-01-16 $230.00 110 $4.65 (+0.20 +4.49% 09-26) $4.60 $4.50 16,886 1,141 25.66%
	1年
★FXI $40.35 -0.32 -0.77% 09-26 15:59 关注 Call: 48,137.0 Put: 94,394.0 CPR: 0.51偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $41.00 54 $1.36 (-0.14 -9.33% 09-26) $1.41 $1.33 124,820 810 27.15%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $40.00 54 $1.22 (+0.07 +6.09% 09-26) $1.25 $1.00 28,337 949 22.46%
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $35.00 173 $0.76 (+0.00 +0.00% 09-22) $0.77 $0.65 24,875 1,388 25.22%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $40.00 263 $2.94 (+0.00 +0.00% 09-24) $3.15 $2.86 18,345 15,000 24.32%
IWM $241.35 +2.05 +0.86% 09-26 15:59 MOST_ACTIVES Call: 253,889.0 Put: 666,859.0 CPR: 0.38偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $250.00 54 $4.67 (+0.34 +7.85% 09-26) $4.73 $4.66 34,448 2,149 21.77% 2025-11-21 $240.00 54 $9.53 (+0.76 +8.67% 09-26) $9.53 $9.45 17,958 2,450 23.52% 2025-11-21 $255.00 54 $3.10 (+0.15 +5.08% 09-26) $3.15 $3.10 12,601 1,124 21.26% 2025-11-21 $260.00 54 $2.00 (+0.10 +5.26% 09-26) $2.04 $1.99 12,630 1,096 20.97% 2025-11-21 $245.00 54 $6.74 (+0.45 +7.15% 09-26) $6.84 $6.77 8,613 2,510 22.49% 2025-11-21 $265.00 54 $1.28 (+0.07 +5.79% 09-26) $1.30 $1.26 6,269 941 20.87%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $230.00 54 $3.45 (-0.91 -20.87% 09-26) $3.47 $3.41 44,309 59,861 21.40% 2025-11-21 $220.00 54 $1.82 (-0.53 -22.55% 09-26) $1.82 $1.78 68,525 812 23.84% 2025-11-21 $228.00 54 $3.04 (-0.81 -21.04% 09-26) $3.04 $2.99 15,628 37,346 21.84% 2025-11-21 $225.00 54 $2.54 (-0.70 -21.60% 09-26) $2.50 $2.45 62,848 1,821 22.55% 2025-11-21 $210.00 54 $0.98 (-0.35 -26.32% 09-26) $1.00 $0.97 27,962 628 26.67% 2025-11-21 $235.00 54 $4.79 (-1.06 -18.12% 09-26) $4.80 $4.73 40,954 5,822 20.29% 2025-11-21 $232.00 54 $4.04 (-1.02 -20.16% 09-26) $3.95 $3.89 10,601 567 20.94% 2025-11-21 $240.00 54 $6.59 (-1.27 -16.16% 09-26) $6.60 $6.52 12,234 760 19.29%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $260.00 82 $3.47 (+0.20 +6.12% 09-26) $3.52 $3.45 47,064 807 21.41% 2026-01-16 $250.00 110 $8.19 (+0.56 +7.34% 09-26) $8.23 $8.14 27,889 1,808 22.24%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $210.00 82 $1.89 (-0.39 -17.11% 09-26) $1.83 $1.78 75,059 2,601 25.84% 2025-12-19 $215.00 82 $2.52 (-0.33 -11.58% 09-26) $2.33 $2.29 43,264 2,005 24.62%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $280.00 263 $5.51 (+0.00 +0.00% 09-25) $5.87 $5.70 22,063 5,017 21.92%	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $210.00 263 $6.14 (-0.86 -12.29% 09-26) $6.16 $5.94 42,052 2,501 22.97%
F $12.01 +0.40 +3.40% 09-26 15:59 MOST_ACTIVES Call: 244,457.0 Put: 77,339.0 CPR: 3.16偏Call	30天
	60天
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $9.82 110 $0.95 (+0.03 +3.26% 02-14) $0.97 $0.92 14,813 1,486 0.00%
	1年
^VIX $15.29 -1.45 -8.66% 09-26 16:14 OPEN_INTEREST Call: 160,703.0 Put: 70,694.0 CPR: 2.27偏Call	30天
	60天
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2026-02-18 $18.00 143 $1.43 (+0.00 +0.00% 09-25) $1.62 $1.39 20,846 1,805 0.00%
	1年
^SPX $6643.54 +39.34 +0.60% 09-26 15:59 OPEN_INTEREST Call: 655,599.0 Put: 989,265.0 CPR: 0.66偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-10-31 $5800.00 33 $8.38 (-2.60 -23.68% 09-26) $8.20 $7.80 7,915 695 25.31% 2025-10-31 $5900.00 33 $9.78 (-4.44 -31.22% 09-26) $10.10 $9.70 4,225 956 23.64%
	180天
	1年
HYG $81.07 +0.14 +0.17% 09-26 15:59 OPEN_INTEREST Call: 164,462.0 Put: 596,421.0 CPR: 0.28偏Put	30天
	60天
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $80.00 82 $0.71 (-0.07 -8.97% 09-26) $0.74 $0.63 73,934 20,776 7.81%
	1年

	symbol_link	contract_link	Expiration	type	strike	Price	impliedVolatility	Volume	OpenInterest	is_top
30	AAPL ...	AAPL260116C00270000	2026-01-16(111天)	CALL	$270.00	8.65(-0.85 -8.95%)	25.70%	2,344(2,344 -0.04%)	82,607(82,607 -0.00%)	True
29	AAPL ...	AAPL251121C00265000	2025-11-21(55天)	CALL	$265.00	6.35(-1.00 -13.61%)	26.06%	3,194(3,194 -0.03%)	41,777(41,777 -0.00%)	True
28	AAPL ...	AAPL260116C00310000	2026-01-16(111天)	CALL	$310.00	1.15(-0.19 -14.18%)	23.80%	3,230(3,230 -0.03%)	38,918(38,918 -0.00%)	True
27	AAPL ...	AAPL251219C00275000	2025-12-19(83天)	CALL	$275.00	5.20(-0.70 -11.86%)	25.04%	3,959(3,959 -0.03%)	21,235(21,235 -0.00%)	True
31	AAPL ...	AAPL251121C00275000	2025-11-21(55天)	CALL	$275.00	3.40(-0.70 -17.07%)	25.20%	2,276(2,276 -0.04%)	16,787(16,787 -0.01%)	True
32	AAPL ...	AAPL260116P00205000	2026-01-16(111天)	PUT	$205.00	1.56(-0.10 -6.02%)	29.81%	2,014(2,014 -0.05%)	16,749(16,749 -0.01%)	True
25	EEM ...	EEM251219C00047000	2025-12-19(83天)	CALL	$47.00	6.85(+0.00 +0.00%)	28.91%	4,309(4,309 -0.02%)	53,267(53,267 -0.00%)	True
26	EEM ...	EEM251121C00054000	2025-11-21(55天)	CALL	$54.00	0.82(-0.15 -15.46%)	20.00%	2,019(2,019 -0.05%)	36,125(36,125 -0.00%)	True
22	EEM ...	EEM251219C00052500	2025-12-19(83天)	CALL	$52.50	1.80(-0.16 -8.16%)	19.70%	6,001(6,001 -0.02%)	30,203(30,203 -0.00%)	True
21	EEM ...	EEM260320C00055000	2026-03-20(174天)	CALL	$55.00	1.75(+0.00 +0.00%)	18.31%	8,800(8,800 -0.01%)	29,321(29,321 -0.00%)	True
24	EEM ...	EEM260116P00053000	2026-01-16(111天)	PUT	$53.00	1.54(+0.00 +0.00%)	16.55%	5,000(5,000 -0.02%)	16,009(16,009 -0.01%)	True
20	EEM ...	EEM260320P00050000	2026-03-20(174天)	PUT	$50.00	1.23(+0.00 +0.00%)	18.30%	12,600(12,600 -0.01%)	13,932(13,932 -0.01%)	True
23	EEM ...	EEM260618P00046000	2026-06-18(264天)	PUT	$46.00	0.90(+0.00 +0.00%)	21.00%	5,096(5,096 -0.02%)	13,416(13,416 -0.01%)	True
53	EWC ...	EWC271217P00040000	2027-12-17(811天)	PUT	$40.00	1.45(+0.00 +0.00%)	17.71%	15,000(15,000 -0.01%)	19,207(19,207 -0.01%)	True
52	EWC ...	EWC270115P00034000	2027-01-15(475天)	PUT	$34.00	0.55(+0.00 +0.00%)	26.59%	69,000(69,000 -0.00%)	13,011(13,011 -0.01%)	True
47	F ...	F270115C00014850	2027-01-15(475天)	CALL	$14.85	0.70(+0.10 +16.67%)	29.54%	12,789(12,789 -0.01%)	31,791(31,791 -0.00%)	True
48	F ...	F270115C00011850	2027-01-15(475天)	CALL	$11.85	1.68(+0.23 +15.86%)	29.93%	2,445(2,445 -0.04%)	15,787(15,787 -0.01%)	True
35	FXI ...	FXI251121C00044000	2025-11-21(55天)	CALL	$44.00	0.54(-0.08 -12.90%)	28.17%	2,001(2,001 -0.05%)	28,956(28,956 -0.00%)	True
34	FXI ...	FXI251219C00043000	2025-12-19(83天)	CALL	$43.00	1.19(+0.00 +0.00%)	28.08%	5,000(5,000 -0.02%)	19,244(19,244 -0.01%)	True
33	FXI ...	FXI260618P00040000	2026-06-18(264天)	PUT	$40.00	2.94(+0.00 +0.00%)	24.32%	15,000(15,000 -0.01%)	18,345(18,345 -0.01%)	True
17	GLD ...	GLD260116C00400000	2026-01-16(111天)	CALL	$400.00	2.26(+0.17 +8.13%)	20.92%	3,488(3,488 -0.03%)	32,283(32,283 -0.00%)	True
54	HYG ...	HYG251219P00080000	2025-12-19(83天)	PUT	$80.00	0.71(-0.07 -8.97%)	7.81%	20,776(20,776 -0.00%)	73,934(73,934 -0.00%)	True
55	HYG ...	HYG251121P00081000	2025-11-21(55天)	PUT	$81.00	0.74(-0.10 -11.90%)	6.32%	20,078(20,078 -0.00%)	54,860(54,860 -0.00%)	True
42	IWM ...	IWM251219P00210000	2025-12-19(83天)	PUT	$210.00	1.89(-0.39 -17.11%)	25.84%	2,601(2,601 -0.04%)	75,059(75,059 -0.00%)	True
36	IWM ...	IWM251121P00230000	2025-11-21(55天)	PUT	$230.00	3.45(-0.91 -20.87%)	21.40%	59,861(59,861 -0.00%)	44,309(44,309 -0.00%)	True
46	IWM ...	IWM251219P00215000	2025-12-19(83天)	PUT	$215.00	2.52(-0.33 -11.58%)	24.62%	2,005(2,005 -0.05%)	43,264(43,264 -0.00%)	True
43	IWM ...	IWM260618P00210000	2026-06-18(264天)	PUT	$210.00	6.14(-0.86 -12.29%)	22.97%	2,501(2,501 -0.04%)	42,052(42,052 -0.00%)	True
38	IWM ...	IWM251121P00235000	2025-11-21(55天)	PUT	$235.00	4.79(-1.06 -18.12%)	20.29%	5,822(5,822 -0.02%)	40,954(40,954 -0.00%)	True
45	IWM ...	IWM251121C00250000	2025-11-21(55天)	CALL	$250.00	4.67(+0.34 +7.85%)	21.77%	2,149(2,149 -0.05%)	34,448(34,448 -0.00%)	True
39	IWM ...	IWM260618C00280000	2026-06-18(264天)	CALL	$280.00	5.51(+0.00 +0.00%)	21.92%	5,017(5,017 -0.02%)	22,063(22,063 -0.00%)	True
44	IWM ...	IWM251121C00240000	2025-11-21(55天)	CALL	$240.00	9.53(+0.76 +8.67%)	23.52%	2,450(2,450 -0.04%)	17,958(17,958 -0.01%)	True
40	IWM ...	IWM251219P00240000	2025-12-19(83天)	PUT	$240.00	8.43(-1.26 -13.00%)	19.61%	4,127(4,127 -0.02%)	15,669(15,669 -0.01%)	True
37	IWM ...	IWM251121P00228000	2025-11-21(55天)	PUT	$228.00	3.04(-0.81 -21.04%)	21.84%	37,346(37,346 -0.00%)	15,628(15,628 -0.01%)	True
41	IWM ...	IWM270115P00190000	2027-01-15(475天)	PUT	$190.00	6.59(+0.00 +0.00%)	27.39%	3,900(3,900 -0.03%)	13,850(13,850 -0.01%)	True
51	LCID ...	LCID270115C00002500	2027-01-15(475天)	CALL	$2.50	0.61(-0.05 -7.58%)	0.00%	2,196(2,196 -0.05%)	27,935(27,935 -0.00%)	True
0	QQQ ...	QQQ251219C00650000	2025-12-19(83天)	CALL	$650.00	3.94(-0.05 -1.25%)	17.34%	3,357(3,357 -0.03%)	28,240(28,240 -0.00%)	True
1	QQQ ...	QQQ251121P00550000	2025-11-21(55天)	PUT	$550.00	5.12(-0.88 -14.67%)	22.76%	3,339(3,339 -0.03%)	24,000(24,000 -0.00%)	True
2	QQQ ...	QQQ251219P00550000	2025-12-19(83天)	PUT	$550.00	7.96(-0.99 -11.06%)	22.13%	2,329(2,329 -0.04%)	20,266(20,266 -0.00%)	True
19	SLV ...	SLV260320C00038000	2026-03-20(174天)	CALL	$38.00	5.40(+0.54 +11.11%)	29.64%	2,176(2,176 -0.05%)	27,997(27,997 -0.00%)	True
18	SLV ...	SLV260320P00035000	2026-03-20(174天)	PUT	$35.00	0.60(-0.13 -17.81%)	26.64%	6,154(6,154 -0.02%)	13,115(13,115 -0.01%)	True
3	SPY ...	SPY251121P00630000	2025-11-21(55天)	PUT	$630.00	5.35(-1.31 -19.67%)	16.47%	17,574(17,574 -0.01%)	44,654(44,654 -0.00%)	True
13	SPY ...	SPY251121P00610000	2025-11-21(55天)	PUT	$610.00	3.40(-0.87 -20.37%)	19.20%	2,152(2,152 -0.05%)	44,048(44,048 -0.00%)	True
9	SPY ...	SPY251219P00620000	2025-12-19(83天)	PUT	$620.00	7.06(-1.22 -14.73%)	17.83%	3,244(3,244 -0.03%)	32,952(32,952 -0.00%)	True
14	SPY ...	SPY251121P00600000	2025-11-21(55天)	PUT	$600.00	2.73(-0.74 -21.33%)	20.51%	2,286(2,286 -0.04%)	32,398(32,398 -0.00%)	True
12	SPY ...	SPY251121P00650000	2025-11-21(55天)	PUT	$650.00	8.78(-1.97 -18.33%)	13.53%	2,859(2,859 -0.03%)	32,195(32,195 -0.00%)	True
15	SPY ...	SPY251121P00640000	2025-11-21(55天)	PUT	$640.00	6.81(-1.55 -18.54%)	15.02%	2,850(2,850 -0.04%)	25,191(25,191 -0.00%)	True
10	SPY ...	SPY260116P00600000	2026-01-16(111天)	PUT	$600.00	6.94(-1.04 -13.03%)	19.72%	3,156(3,156 -0.03%)	24,792(24,792 -0.00%)	True
5	SPY ...	SPY251219P00575000	2025-12-19(83天)	PUT	$575.00	3.37(-0.60 -15.11%)	23.08%	10,108(10,108 -0.01%)	23,926(23,926 -0.00%)	True
16	SPY ...	SPY251121P00635000	2025-11-21(55天)	PUT	$635.00	6.00(-1.41 -19.03%)	15.75%	2,212(2,212 -0.05%)	21,528(21,528 -0.00%)	True
4	SPY ...	SPY251121P00625000	2025-11-21(55天)	PUT	$625.00	4.78(-1.15 -19.39%)	17.18%	12,889(12,889 -0.01%)	20,776(20,776 -0.00%)	True
7	SPY ...	SPY251219P00615000	2025-12-19(83天)	PUT	$615.00	6.60(-0.96 -12.70%)	18.45%	3,458(3,458 -0.03%)	19,099(19,099 -0.01%)	True
6	SPY ...	SPY251031P00650000	2025-10-31(34天)	PUT	$650.00	6.05(-1.90 -23.90%)	13.54%	3,742(3,742 -0.03%)	15,829(15,829 -0.01%)	True
8	SPY ...	SPY251031P00640000	2025-10-31(34天)	PUT	$640.00	4.34(-1.43 -24.78%)	15.26%	3,304(3,304 -0.03%)	14,647(14,647 -0.01%)	True
11	SPY ...	SPY260116C00700000	2026-01-16(111天)	CALL	$700.00	6.80(+0.40 +6.25%)	13.62%	2,993(2,993 -0.03%)	12,619(12,619 -0.01%)	True
49	^VIX ...	VIX251217P00016000	2025-12-17(81天)	PUT	$16.00	0.59(+0.05 +9.26%)	3.13%	4,539(4,539 -0.02%)	42,719(42,719 -0.00%)	True
50	^VIX ...	VIX260121P00016000	2026-01-21(116天)	PUT	$16.00	0.58(+0.04 +7.41%)	0.00%	2,005(2,005 -0.05%)	18,960(18,960 -0.01%)	True