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 53 $7.57 (+0.05 +0.66% 09-26) $7.65 $7.61 18,752 1,137 18.10% 2025-11-21 $625.00 53 $5.97 (-0.03 -0.50% 09-26) $6.05 $6.01 4,781 1,979 17.67%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $500.00 53 $1.71 (-0.33 -16.18% 09-26) $1.70 $1.69 22,568 781 29.52% 2025-11-21 $520.00 53 $2.61 (-0.53 -16.88% 09-26) $2.60 $2.59 22,718 352 26.87% 2025-11-21 $540.00 53 $4.16 (-0.64 -13.33% 09-26) $4.07 $4.04 24,212 662 24.28% 2025-11-21 $550.00 53 $5.12 (-0.88 -14.67% 09-26) $5.12 $5.08 24,000 3,339 22.97% 2025-11-21 $575.00 53 $9.30 (-1.37 -12.84% 09-26) $9.16 $9.12 17,183 481 19.54% 2025-11-21 $560.00 53 $6.45 (-1.06 -14.11% 09-26) $6.45 $6.40 18,706 1,214 21.63%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $650.00 81 $3.94 (-0.05 -1.25% 09-26) $3.97 $3.94 28,240 3,357 17.44% 2026-03-20 $750.00 172 $0.94 (+0.00 +0.00% 09-26) $0.95 $0.91 20,439 668 17.71% 2025-12-19 $630.00 81 $8.59 (+0.01 +0.12% 09-26) $8.69 $8.65 17,785 1,281 18.50%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $500.00 81 $3.16 (-0.46 -12.71% 09-26) $3.14 $3.12 53,521 607 27.84% 2025-12-19 $520.00 81 $4.57 (-0.62 -11.95% 09-26) $4.51 $4.50 17,913 331 25.61% 2026-03-20 $500.00 172 $8.02 (-0.83 -9.38% 09-26) $8.02 $7.97 26,567 657 25.50% 2025-12-19 $510.00 81 $3.80 (-0.97 -20.34% 09-26) $3.76 $3.74 16,894 458 26.73% 2026-01-16 $500.00 109 $4.69 (-0.52 -9.98% 09-26) $4.59 $4.55 23,414 275 26.74% 2026-03-20 $480.00 172 $6.23 (-0.61 -8.92% 09-26) $6.20 $6.16 14,922 400 27.22%
	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 53 $1.86 (+0.06 +3.33% 09-26) $1.90 $1.88 12,297 1,007 12.26% 2025-10-31 $700.00 32 $0.55 (+0.00 +0.00% 09-26) $0.56 $0.55 5,935 481 11.51% 2025-11-21 $685.00 53 $5.21 (+0.42 +8.77% 09-26) $5.25 $5.23 6,484 1,129 13.30% 2025-11-21 $680.00 53 $7.00 (+0.58 +9.03% 09-26) $7.07 $7.03 11,031 912 13.83% 2025-11-21 $690.00 53 $3.76 (+0.26 +7.43% 09-26) $3.81 $3.79 5,646 831 12.86% 2025-10-31 $680.00 32 $3.61 (+0.35 +10.74% 09-26) $3.67 $3.65 6,055 652 12.62% 2025-10-31 $675.00 32 $5.37 (+0.62 +13.05% 09-26) $5.44 $5.41 4,598 1,791 13.23% 2025-10-31 $670.00 32 $7.63 (+0.83 +12.21% 09-26) $7.71 $7.68 6,777 571 13.97%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $550.00 53 $1.08 (-0.29 -21.17% 09-26) $1.07 $1.06 105,610 1,059 27.44% 2025-11-21 $630.00 53 $5.35 (-1.31 -19.67% 09-26) $5.33 $5.30 44,654 17,574 16.62% 2025-11-21 $610.00 53 $3.40 (-0.87 -20.37% 09-26) $3.38 $3.36 44,048 2,152 19.37% 2025-11-21 $600.00 53 $2.73 (-0.74 -21.33% 09-26) $2.72 $2.70 32,398 2,286 20.70% 2025-11-21 $625.00 53 $4.78 (-1.15 -19.39% 09-26) $4.75 $4.72 20,776 12,889 17.33% 2025-11-21 $580.00 53 $1.83 (-0.50 -21.46% 09-26) $1.81 $1.80 18,715 301 23.33% 2025-11-21 $650.00 53 $8.78 (-1.97 -18.33% 09-26) $8.75 $8.72 32,195 2,859 13.66% 2025-10-31 $625.00 32 $2.70 (-0.95 -26.03% 09-26) $2.69 $2.67 33,699 551 17.95%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $750.00 172 $2.45 (+0.09 +3.81% 09-26) $2.49 $2.46 20,490 1,576 13.18% 2025-12-19 $700.00 81 $4.24 (+0.22 +5.47% 09-26) $4.28 $4.26 22,175 1,829 13.09% 2025-12-19 $690.00 81 $6.97 (+0.37 +5.61% 09-26) $7.13 $7.09 24,773 1,448 13.83% 2025-12-31 $700.00 93 $4.90 (+0.30 +6.52% 09-26) $4.92 $4.89 18,166 242 12.91%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $600.00 81 $4.97 (-0.93 -15.76% 09-26) $4.97 $4.96 34,541 1,248 20.33% 2025-12-19 $540.00 81 $1.99 (-0.40 -16.74% 09-26) $1.97 $1.96 28,355 310 27.30% 2026-03-20 $500.00 172 $3.58 (-0.40 -10.05% 09-26) $3.54 $3.52 23,484 1,033 27.83% 2025-12-19 $620.00 81 $7.06 (-1.22 -14.73% 09-26) $7.02 $7.00 32,952 3,244 17.94% 2025-12-19 $610.00 81 $5.93 (-1.05 -15.04% 09-26) $5.90 $5.88 34,069 481 19.15% 2025-12-19 $575.00 81 $3.37 (-0.60 -15.11% 09-26) $3.31 $3.29 23,926 10,108 23.22% 2025-12-19 $580.00 81 $3.60 (-0.69 -16.08% 09-26) $3.58 $3.56 33,341 232 22.64%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $520.00 262 $7.41 (-0.79 -9.63% 09-26) $7.24 $7.19 14,833 2,752 24.30%
★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 53 $8.70 (+0.64 +7.94% 09-26) $8.75 $8.65 12,312 1,805 19.09% 2025-11-21 $360.00 53 $5.28 (+0.50 +10.46% 09-26) $5.25 $5.15 8,693 1,101 19.35% 2025-11-21 $370.00 53 $2.97 (+0.22 +8.00% 09-26) $3.05 $2.95 7,315 343 19.79%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $400.00 109 $2.26 (+0.17 +8.13% 09-26) $2.26 $2.21 32,283 3,488 21.02% 2026-03-20 $385.00 172 $6.81 (+0.74 +12.19% 09-26) $6.85 $6.75 25,611 253 20.43% 2026-01-16 $380.00 109 $4.60 (+0.40 +9.52% 09-26) $4.60 $4.55 10,937 357 20.08% 2026-03-20 $400.00 172 $4.52 (+0.37 +8.92% 09-26) $4.55 $4.45 9,677 2,346 20.89%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $320.00 109 $2.52 (-0.23 -8.36% 09-26) $2.58 $2.52 20,071 290 15.33%
	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 53 $0.69 (-0.25 -26.60% 09-26) $0.70 $0.68 6,795 873 28.37%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $37.00 172 $6.15 (+0.64 +11.62% 09-26) $6.20 $6.10 41,701 1,767 29.54% 2026-03-20 $35.00 172 $7.52 (+0.63 +9.14% 09-26) $7.70 $7.50 49,492 292 29.88% 2026-01-16 $37.00 109 $5.65 (+0.65 +13.00% 09-26) $5.70 $5.55 41,671 339 29.71% 2026-03-20 $38.00 172 $5.40 (+0.54 +11.11% 09-26) $5.55 $5.35 27,997 2,176 29.74% 2026-03-20 $36.00 172 $6.75 (+0.55 +8.87% 09-26) $6.95 $6.75 21,343 837 29.96% 2026-03-20 $39.00 172 $4.90 (+0.57 +13.16% 09-26) $4.95 $4.75 21,274 1,041 29.93% 2026-03-20 $37.50 172 $6.00 (+0.85 +16.50% 09-26) $5.90 $5.70 10,552 301 29.97% 2025-12-19 $38.50 81 $4.35 (+0.65 +17.57% 09-26) $4.35 $4.20 11,030 284 29.98%	Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $35.00 172 $0.60 (-0.13 -17.81% 09-26) $0.62 $0.59 13,115 6,154 26.71% 2025-12-19 $38.00 81 $0.71 (-0.19 -21.11% 09-26) $0.72 $0.70 9,080 618 27.86%
	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 53 $0.82 (-0.15 -15.46% 09-26) $1.10 $0.79 36,125 2,019 20.17% 2025-11-21 $53.00 53 $1.25 (-0.12 -8.76% 09-26) $1.38 $1.24 6,542 2,013 18.58%
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $50.00 81 $0.69 (+0.04 +6.15% 09-26) $0.70 $0.57 54,673 580 17.70% 2026-03-20 $50.00 172 $1.23 (+0.00 +0.00% 09-25) $1.46 $1.14 13,932 12,600 18.36% 2026-01-16 $53.00 109 $1.54 (+0.00 +0.00% 09-23) $2.08 $1.80 16,009 5,000 16.63% 2025-12-19 $53.00 81 $1.50 (+0.00 +0.00% 09-23) $2.02 $1.51 20,088 464 18.63%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $46.00 262 $0.90 (+0.00 +0.00% 09-16) $1.13 $0.81 13,416 5,096 21.03%
★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	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $550.00 53 $6.80 (+0.49 +7.77% 09-26) $6.90 $6.70 6,780 328 25.22%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $550.00 81 $9.63 (+0.63 +7.00% 09-26) $9.90 $9.70 9,100 930 24.28%
	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 $115.00 53 $0.70 (-0.03 -4.11% 09-26) $0.71 $0.67 8,894 202 25.15% 2025-11-21 $110.00 53 $1.59 (-0.11 -6.47% 09-26) $1.62 $1.57 7,782 296 25.34% 2025-11-21 $105.00 53 $3.35 (-0.15 -4.29% 09-26) $3.40 $3.30 7,438 313 26.42%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $95.00 53 $1.17 (-0.10 -7.87% 09-26) $1.19 $1.13 4,609 425 26.22%
	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 53 $0.59 (-0.24 -28.92% 09-26) $0.61 $0.59 4,962 1,586 25.56% 2025-11-21 $265.00 53 $6.35 (-1.00 -13.61% 09-26) $6.50 $6.30 41,777 3,194 26.30% 2025-11-21 $260.00 53 $8.45 (-1.10 -11.52% 09-26) $8.50 $8.40 18,955 1,883 26.61% 2025-11-21 $275.00 53 $3.40 (-0.70 -17.07% 09-26) $3.45 $3.35 16,787 2,276 25.43% 2025-11-21 $290.00 53 $1.20 (-0.32 -21.05% 09-26) $1.22 $1.19 4,102 1,034 25.20% 2025-11-21 $280.00 53 $2.42 (-0.58 -19.33% 09-26) $2.50 $2.36 16,310 690 25.39% 2025-11-21 $270.00 53 $4.67 (-0.83 -15.09% 09-26) $4.75 $4.65 8,925 847 25.70% 2025-11-21 $285.00 53 $1.72 (-0.40 -18.87% 09-26) $1.74 $1.69 4,850 352 25.18%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $230.00 53 $2.37 (-0.03 -1.25% 09-26) $2.39 $2.34 12,163 492 28.22% 2025-11-21 $225.00 53 $1.79 (-0.16 -8.21% 09-26) $1.82 $1.78 6,245 626 29.36% 2025-11-21 $235.00 53 $3.12 (-0.01 -0.32% 09-26) $3.15 $3.10 5,329 822 27.17% 2025-11-21 $250.00 53 $7.29 (+0.38 +5.50% 09-26) $7.20 $7.05 11,892 696 24.76% 2025-11-21 $240.00 53 $4.11 (-0.04 -0.96% 09-26) $4.20 $4.05 8,059 2,524 26.36%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $310.00 109 $1.15 (-0.19 -14.18% 09-26) $1.17 $1.14 38,918 3,230 23.91% 2026-01-16 $300.00 109 $1.98 (-0.32 -13.91% 09-26) $2.01 $1.96 46,428 1,528 24.05% 2025-12-19 $300.00 81 $1.19 (-0.26 -17.93% 09-26) $1.21 $1.18 34,429 1,054 24.30% 2026-01-16 $270.00 109 $8.65 (-0.85 -8.95% 09-26) $8.75 $8.60 82,607 2,344 25.81% 2026-01-16 $280.00 109 $5.50 (-0.65 -10.57% 09-26) $5.55 $5.45 32,889 1,843 24.94% 2025-12-19 $310.00 81 $0.65 (-0.14 -17.72% 09-26) $0.66 $0.63 8,003 492 24.44% 2025-12-19 $290.00 81 $2.20 (-0.38 -14.73% 09-26) $2.20 $2.16 9,379 261 24.35% 2026-03-20 $280.00 172 $9.60 (-0.65 -6.34% 09-26) $9.65 $9.45 19,960 980 26.51%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $210.00 109 $1.95 (-0.12 -5.80% 09-26) $1.99 $1.94 37,401 808 29.09% 2026-01-16 $205.00 109 $1.56 (-0.10 -6.02% 09-26) $1.60 $1.57 16,749 2,014 29.94% 2025-12-19 $220.00 81 $2.27 (+0.03 +1.34% 09-26) $2.24 $2.20 12,692 952 28.63% 2025-12-19 $215.00 81 $1.80 (+0.04 +2.27% 09-26) $1.78 $1.74 11,929 432 29.64% 2026-01-16 $220.00 109 $3.05 (+0.05 +1.67% 09-26) $3.05 $2.96 17,135 684 27.43% 2026-01-16 $215.00 109 $2.44 (-0.06 -2.40% 09-26) $2.46 $2.39 13,370 256 28.23% 2026-03-20 $210.00 172 $4.00 (+0.05 +1.27% 09-26) $4.00 $3.90 12,691 206 28.98% 2026-01-16 $230.00 109 $4.65 (+0.20 +4.49% 09-26) $4.60 $4.50 16,886 1,141 25.78% 2025-12-19 $230.00 81 $3.67 (+0.16 +4.56% 09-26) $3.60 $3.50 13,359 530 26.86%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $300.00 262 $8.50 (-0.55 -6.08% 09-26) $8.55 $8.45 13,242 307 26.30%
★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 53 $1.36 (-0.14 -9.33% 09-26) $1.41 $1.33 124,820 810 27.39%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $40.00 53 $1.22 (+0.07 +6.09% 09-26) $1.25 $1.00 28,337 949 22.66%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $41.00 81 $1.70 (-0.24 -12.37% 09-26) $1.81 $1.58 42,713 358 27.52%	Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $35.00 172 $0.76 (+0.00 +0.00% 09-22) $0.77 $0.65 24,875 1,388 25.29%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $40.00 262 $2.94 (+0.00 +0.00% 09-24) $3.15 $2.86 18,345 15,000 24.37%
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 81 $0.71 (-0.07 -8.97% 09-26) $0.74 $0.63 73,934 20,776 7.86%
	1年
OPEN $8.80 -0.26 -2.88% 09-26 15:59 MOST_ACTIVES Call: 372,641.0 Put: 177,768.0 CPR: 2.10偏Call	30天
	60天
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $1.00 109 $7.53 (-0.57 -7.04% 09-26) $7.80 $7.50 9,534 224 0.00%
	1年
EFA $92.62 +0.72 +0.78% 09-26 15:59 DAY_LOSERS Call: 39,133.0 Put: 62,453.0 CPR: 0.63偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $96.00 53 $0.63 (+0.11 +21.15% 09-26) $1.91 $0.57 9,405 202 22.78%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $90.00 53 $0.94 (-0.28 -22.95% 09-26) $1.13 $0.90 15,107 223 15.55%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $91.00 81 $4.15 (+0.00 +0.00% 09-19) $4.55 $1.85 10,483 245 21.06%
	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 2025-11-07 $5500.00 39 $6.87 (-1.56 -18.51% 09-26) $6.60 $6.20 34,783 353 29.64% 2025-10-31 $5800.00 32 $8.38 (-2.60 -23.68% 09-26) $8.20 $7.80 7,915 695 25.68% 2025-10-31 $5900.00 32 $9.78 (-4.44 -31.22% 09-26) $10.10 $9.70 4,225 956 23.98%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $7300.00 81 $8.50 (-0.15 -1.73% 09-26) $8.80 $8.10 9,092 605 12.14%
	1年
IWM $nan 09-26 16:14 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 53 $4.67 (+0.34 +7.85% 09-26) $4.73 $4.66 34,448 2,149 21.97% 2025-11-21 $240.00 53 $9.53 (+0.76 +8.67% 09-26) $9.53 $9.45 17,958 2,450 23.73% 2025-11-21 $255.00 53 $3.10 (+0.15 +5.08% 09-26) $3.15 $3.10 12,601 1,124 21.45% 2025-11-21 $260.00 53 $2.00 (+0.10 +5.26% 09-26) $2.04 $1.99 12,630 1,096 21.16% 2025-11-21 $245.00 53 $6.74 (+0.45 +7.15% 09-26) $6.84 $6.77 8,613 2,510 22.70% 2025-11-21 $265.00 53 $1.28 (+0.07 +5.79% 09-26) $1.30 $1.26 6,269 941 21.06%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $230.00 53 $3.45 (-0.91 -20.87% 09-26) $3.47 $3.41 44,309 59,861 21.59% 2025-11-21 $220.00 53 $1.82 (-0.53 -22.55% 09-26) $1.82 $1.78 68,525 812 24.05% 2025-11-21 $228.00 53 $3.04 (-0.81 -21.04% 09-26) $3.04 $2.99 15,628 37,346 22.03% 2025-11-21 $225.00 53 $2.54 (-0.70 -21.60% 09-26) $2.50 $2.45 62,848 1,821 22.75% 2025-11-21 $210.00 53 $0.98 (-0.35 -26.32% 09-26) $1.00 $0.97 27,962 628 26.92% 2025-11-21 $235.00 53 $4.79 (-1.06 -18.12% 09-26) $4.80 $4.73 40,954 5,822 20.48% 2025-11-21 $232.00 53 $4.04 (-1.02 -20.16% 09-26) $3.95 $3.89 10,601 567 21.13% 2025-11-21 $240.00 53 $6.59 (-1.27 -16.16% 09-26) $6.60 $6.52 12,234 760 19.46%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $270.00 81 $1.70 (+0.06 +3.66% 09-26) $1.74 $1.69 66,930 370 21.22% 2025-12-19 $260.00 81 $3.47 (+0.20 +6.12% 09-26) $3.52 $3.45 47,064 807 21.53% 2025-12-19 $250.00 81 $6.62 (+0.43 +6.95% 09-26) $6.67 $6.58 43,437 527 22.33% 2025-12-19 $265.00 81 $2.45 (+0.17 +7.46% 09-26) $2.49 $2.43 30,092 577 21.33% 2026-01-16 $260.00 109 $4.72 (+0.22 +4.89% 09-26) $4.79 $4.72 26,043 292 21.52% 2025-12-19 $255.00 81 $4.82 (+0.24 +5.24% 09-26) $4.90 $4.82 33,000 468 21.88% 2026-01-16 $250.00 109 $8.19 (+0.56 +7.34% 09-26) $8.23 $8.14 27,889 1,808 22.34% 2026-01-16 $265.00 109 $3.31 (+0.01 +0.30% 09-26) $3.58 $3.51 20,302 240 21.27% 2026-01-16 $275.00 109 $1.95 (+0.10 +5.41% 09-26) $1.95 $1.90 13,279 219 21.04%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $210.00 81 $1.89 (-0.39 -17.11% 09-26) $1.83 $1.78 75,059 2,601 26.00% 2025-12-19 $220.00 81 $3.08 (-0.62 -16.76% 09-26) $3.00 $2.95 68,803 280 23.63% 2025-12-19 $215.00 81 $2.52 (-0.33 -11.58% 09-26) $2.33 $2.29 43,264 2,005 24.76% 2026-03-20 $180.00 172 $1.58 (+0.00 +0.00% 09-23) $1.49 $1.43 28,074 704 29.85%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $280.00 262 $5.51 (+0.00 +0.00% 09-25) $5.87 $5.70 22,063 5,017 21.96%	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $220.00 262 $8.43 (-0.77 -8.37% 09-26) $8.30 $8.14 31,736 285 21.60% 2026-06-18 $210.00 262 $6.14 (-0.86 -12.29% 09-26) $6.16 $5.94 42,052 2,501 23.01%
F $nan 09-26 16:14 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 $9.82 109 $0.95 (+0.03 +3.26% 02-14) $0.97 $0.92 14,813 1,486 0.00% 2026-01-16 $8.00 109 $1.85 (+0.01 +0.54% 02-14) $1.90 $1.82 8,587 260 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 $18.00 142 $1.43 (+0.00 +0.00% 09-25) $1.62 $1.39 20,846 1,805 0.00%
	1年

	symbol_link	contract_link	Expiration	type	strike	Price	impliedVolatility	Volume	OpenInterest	is_top
58	AAPL ...	AAPL260116C00270000	2026-01-16(110天)	CALL	$270.00	8.65(-0.85 -8.95%)	25.81%	2,344(2,344 -0.04%)	82,607(82,607 -0.00%)	True
63	AAPL ...	AAPL260116C00300000	2026-01-16(110天)	CALL	$300.00	1.98(-0.32 -13.91%)	24.05%	1,528(1,528 -0.07%)	46,428(46,428 -0.00%)	True
57	AAPL ...	AAPL251121C00265000	2025-11-21(54天)	CALL	$265.00	6.35(-1.00 -13.61%)	26.30%	3,194(3,194 -0.03%)	41,777(41,777 -0.00%)	True
56	AAPL ...	AAPL260116C00310000	2026-01-16(110天)	CALL	$310.00	1.15(-0.19 -14.18%)	23.91%	3,230(3,230 -0.03%)	38,918(38,918 -0.00%)	True
65	AAPL ...	AAPL260116P00210000	2026-01-16(110天)	PUT	$210.00	1.95(-0.12 -5.80%)	29.09%	808(808 -0.12%)	37,401(37,401 -0.00%)	True
66	AAPL ...	AAPL251219C00300000	2025-12-19(82天)	CALL	$300.00	1.19(-0.26 -17.93%)	24.30%	1,054(1,054 -0.09%)	34,429(34,429 -0.00%)	True
62	AAPL ...	AAPL260116C00280000	2026-01-16(110天)	CALL	$280.00	5.50(-0.65 -10.57%)	24.94%	1,843(1,843 -0.05%)	32,889(32,889 -0.00%)	True
67	AAPL ...	AAPL251219C00265000	2025-12-19(82天)	CALL	$265.00	8.68(-0.87 -9.11%)	26.31%	947(947 -0.11%)	23,421(23,421 -0.00%)	True
55	AAPL ...	AAPL251219C00275000	2025-12-19(82天)	CALL	$275.00	5.20(-0.70 -11.86%)	25.19%	3,959(3,959 -0.03%)	21,235(21,235 -0.00%)	True
68	AAPL ...	AAPL251219C00270000	2025-12-19(82天)	CALL	$270.00	6.70(-0.90 -11.84%)	25.69%	950(950 -0.11%)	20,851(20,851 -0.00%)	True
61	AAPL ...	AAPL251121C00260000	2025-11-21(54天)	CALL	$260.00	8.45(-1.10 -11.52%)	26.61%	1,883(1,883 -0.05%)	18,955(18,955 -0.01%)	True
64	AAPL ...	AAPL260116P00230000	2026-01-16(110天)	PUT	$230.00	4.65(+0.20 +4.49%)	25.78%	1,141(1,141 -0.09%)	16,886(16,886 -0.01%)	True
59	AAPL ...	AAPL251121C00275000	2025-11-21(54天)	CALL	$275.00	3.40(-0.70 -17.07%)	25.43%	2,276(2,276 -0.04%)	16,787(16,787 -0.01%)	True
60	AAPL ...	AAPL260116P00205000	2026-01-16(110天)	PUT	$205.00	1.56(-0.10 -6.02%)	29.94%	2,014(2,014 -0.05%)	16,749(16,749 -0.01%)	True
53	EEM ...	EEM251219C00056000	2025-12-19(82天)	CALL	$56.00	0.52(-0.05 -8.77%)	16.48%	498(498 -0.20%)	71,283(71,283 -0.00%)	True
52	EEM ...	EEM251219P00050000	2025-12-19(82天)	PUT	$50.00	0.69(+0.04 +6.15%)	17.70%	580(580 -0.17%)	54,673(54,673 -0.00%)	True
50	EEM ...	EEM251219C00047000	2025-12-19(82天)	CALL	$47.00	6.85(+0.00 +0.00%)	29.05%	4,309(4,309 -0.02%)	53,267(53,267 -0.00%)	True
51	EEM ...	EEM251121C00054000	2025-11-21(54天)	CALL	$54.00	0.82(-0.15 -15.46%)	20.17%	2,019(2,019 -0.05%)	36,125(36,125 -0.00%)	True
47	EEM ...	EEM251219C00052500	2025-12-19(82天)	CALL	$52.50	1.80(-0.16 -8.16%)	19.83%	6,001(6,001 -0.02%)	30,203(30,203 -0.00%)	True
46	EEM ...	EEM260320C00055000	2026-03-20(173天)	CALL	$55.00	1.75(+0.00 +0.00%)	18.36%	8,800(8,800 -0.01%)	29,321(29,321 -0.00%)	True
54	EEM ...	EEM251219P00053000	2025-12-19(82天)	PUT	$53.00	1.50(+0.00 +0.00%)	18.63%	464(464 -0.22%)	20,088(20,088 -0.00%)	True
49	EEM ...	EEM260116P00053000	2026-01-16(110天)	PUT	$53.00	1.54(+0.00 +0.00%)	16.63%	5,000(5,000 -0.02%)	16,009(16,009 -0.01%)	True
45	EEM ...	EEM260320P00050000	2026-03-20(173天)	PUT	$50.00	1.23(+0.00 +0.00%)	18.36%	12,600(12,600 -0.01%)	13,932(13,932 -0.01%)	True
48	EEM ...	EEM260618P00046000	2026-06-18(263天)	PUT	$46.00	0.90(+0.00 +0.00%)	21.03%	5,096(5,096 -0.02%)	13,416(13,416 -0.01%)	True
84	EFA ...	EFA251121P00090000	2025-11-21(54天)	PUT	$90.00	0.94(-0.28 -22.95%)	15.55%	223(223 -0.45%)	15,107(15,107 -0.01%)	True
83	EWC ...	EWC271217P00040000	2027-12-17(810天)	PUT	$40.00	1.45(+0.00 +0.00%)	17.73%	15,000(15,000 -0.01%)	19,207(19,207 -0.01%)	True
82	EWC ...	EWC270115P00034000	2027-01-15(474天)	PUT	$34.00	0.55(+0.00 +0.00%)	26.61%	69,000(69,000 -0.00%)	13,011(13,011 -0.01%)	True
106	F ...	F270115C00014850	2027-01-15(474天)	CALL	$14.85	0.70(+0.10 +16.67%)	29.59%	12,789(12,789 -0.01%)	31,791(31,791 -0.00%)	True
107	F ...	F270115C00011850	2027-01-15(474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
108	F ...	F260116C00009820	2026-01-16(110天)	CALL	$9.82	0.95(+0.03 +3.26%)	0.00%	1,486(1,486 -0.07%)	14,813(14,813 -0.01%)	True
74	FXI ...	FXI251121C00041000	2025-11-21(54天)	CALL	$41.00	1.36(-0.14 -9.33%)	27.39%	810(810 -0.12%)	124,820(124,820 -0.00%)	True
75	FXI ...	FXI251219C00041000	2025-12-19(82天)	CALL	$41.00	1.70(-0.24 -12.37%)	27.52%	358(358 -0.28%)	42,713(42,713 -0.00%)	True
71	FXI ...	FXI251121C00044000	2025-11-21(54天)	CALL	$44.00	0.54(-0.08 -12.90%)	28.47%	2,001(2,001 -0.05%)	28,956(28,956 -0.00%)	True
73	FXI ...	FXI251121P00040000	2025-11-21(54天)	PUT	$40.00	1.22(+0.07 +6.09%)	22.66%	949(949 -0.11%)	28,337(28,337 -0.00%)	True
72	FXI ...	FXI260320P00035000	2026-03-20(173天)	PUT	$35.00	0.76(+0.00 +0.00%)	25.29%	1,388(1,388 -0.07%)	24,875(24,875 -0.00%)	True
70	FXI ...	FXI251219C00043000	2025-12-19(82天)	CALL	$43.00	1.19(+0.00 +0.00%)	28.22%	5,000(5,000 -0.02%)	19,244(19,244 -0.01%)	True
69	FXI ...	FXI260618P00040000	2026-06-18(263天)	PUT	$40.00	2.94(+0.00 +0.00%)	24.37%	15,000(15,000 -0.01%)	18,345(18,345 -0.01%)	True
33	GLD ...	GLD260116C00400000	2026-01-16(110天)	CALL	$400.00	2.26(+0.17 +8.13%)	21.02%	3,488(3,488 -0.03%)	32,283(32,283 -0.00%)	True
36	GLD ...	GLD260320C00385000	2026-03-20(173天)	CALL	$385.00	6.81(+0.74 +12.19%)	20.43%	253(253 -0.39%)	25,611(25,611 -0.00%)	True
35	GLD ...	GLD260116P00320000	2026-01-16(110天)	PUT	$320.00	2.52(-0.23 -8.36%)	15.33%	290(290 -0.34%)	20,071(20,071 -0.00%)	True
37	GLD ...	GLD251219C00370000	2025-12-19(82天)	CALL	$370.00	4.90(+0.27 +5.83%)	19.83%	219(219 -0.45%)	13,008(13,008 -0.01%)	True
34	GLD ...	GLD251121C00350000	2025-11-21(54天)	CALL	$350.00	8.70(+0.64 +7.94%)	19.09%	1,805(1,805 -0.06%)	12,312(12,312 -0.01%)	True
80	HYG ...	HYG251219C00081000	2025-12-19(82天)	CALL	$81.00	0.52(+0.02 +4.00%)	5.25%	500(500 -0.20%)	114,525(114,525 -0.00%)	True
78	HYG ...	HYG251219P00080000	2025-12-19(82天)	PUT	$80.00	0.71(-0.07 -8.97%)	7.86%	20,776(20,776 -0.00%)	73,934(73,934 -0.00%)	True
79	HYG ...	HYG251121P00081000	2025-11-21(54天)	PUT	$81.00	0.74(-0.10 -11.90%)	6.37%	20,078(20,078 -0.00%)	54,860(54,860 -0.00%)	True
81	HYG ...	HYG251219P00081000	2025-12-19(82天)	PUT	$81.00	1.20(-0.02 -1.64%)	9.34%	500(500 -0.20%)	18,213(18,213 -0.01%)	True
94	IWM ...	IWM251219P00210000	2025-12-19(82天)	PUT	$210.00	1.89(-0.39 -17.11%)	26.00%	2,601(2,601 -0.04%)	75,059(75,059 -0.00%)	True
98	IWM ...	IWM251219P00220000	2025-12-19(82天)	PUT	$220.00	3.08(-0.62 -16.76%)	23.63%	280(280 -0.36%)	68,803(68,803 -0.00%)	True
99	IWM ...	IWM251121P00220000	2025-11-21(54天)	PUT	$220.00	1.82(-0.53 -22.55%)	24.05%	812(812 -0.12%)	68,525(68,525 -0.00%)	True
100	IWM ...	IWM251219C00270000	2025-12-19(82天)	CALL	$270.00	1.70(+0.06 +3.66%)	21.22%	370(370 -0.27%)	66,930(66,930 -0.00%)	True
101	IWM ...	IWM251121P00225000	2025-11-21(54天)	PUT	$225.00	2.54(-0.70 -21.60%)	22.75%	1,821(1,821 -0.05%)	62,848(62,848 -0.00%)	True
102	IWM ...	IWM251219P00230000	2025-12-19(82天)	PUT	$230.00	5.01(-0.92 -15.51%)	21.59%	429(429 -0.23%)	51,359(51,359 -0.00%)	True
103	IWM ...	IWM251219C00260000	2025-12-19(82天)	CALL	$260.00	3.47(+0.20 +6.12%)	21.53%	807(807 -0.12%)	47,064(47,064 -0.00%)	True
88	IWM ...	IWM251121P00230000	2025-11-21(54天)	PUT	$230.00	3.45(-0.91 -20.87%)	21.59%	59,861(59,861 -0.00%)	44,309(44,309 -0.00%)	True
104	IWM ...	IWM251219C00250000	2025-12-19(82天)	CALL	$250.00	6.62(+0.43 +6.95%)	22.33%	527(527 -0.19%)	43,437(43,437 -0.00%)	True
105	IWM ...	IWM251219P00215000	2025-12-19(82天)	PUT	$215.00	2.52(-0.33 -11.58%)	24.76%	2,005(2,005 -0.05%)	43,264(43,264 -0.00%)	True
95	IWM ...	IWM260618P00210000	2026-06-18(263天)	PUT	$210.00	6.14(-0.86 -12.29%)	23.01%	2,501(2,501 -0.04%)	42,052(42,052 -0.00%)	True
90	IWM ...	IWM251121P00235000	2025-11-21(54天)	PUT	$235.00	4.79(-1.06 -18.12%)	20.48%	5,822(5,822 -0.02%)	40,954(40,954 -0.00%)	True
97	IWM ...	IWM251121C00250000	2025-11-21(54天)	CALL	$250.00	4.67(+0.34 +7.85%)	21.97%	2,149(2,149 -0.05%)	34,448(34,448 -0.00%)	True
91	IWM ...	IWM260618C00280000	2026-06-18(263天)	CALL	$280.00	5.51(+0.00 +0.00%)	21.96%	5,017(5,017 -0.02%)	22,063(22,063 -0.00%)	True
96	IWM ...	IWM251121C00240000	2025-11-21(54天)	CALL	$240.00	9.53(+0.76 +8.67%)	23.73%	2,450(2,450 -0.04%)	17,958(17,958 -0.01%)	True
92	IWM ...	IWM251219P00240000	2025-12-19(82天)	PUT	$240.00	8.43(-1.26 -13.00%)	19.72%	4,127(4,127 -0.02%)	15,669(15,669 -0.01%)	True
89	IWM ...	IWM251121P00228000	2025-11-21(54天)	PUT	$228.00	3.04(-0.81 -21.04%)	22.03%	37,346(37,346 -0.00%)	15,628(15,628 -0.01%)	True
93	IWM ...	IWM270115P00190000	2027-01-15(474天)	PUT	$190.00	6.59(+0.00 +0.00%)	27.42%	3,900(3,900 -0.03%)	13,850(13,850 -0.01%)	True
77	LCID ...	LCID270115C00002000	2027-01-15(474天)	CALL	$2.00	0.74(-0.03 -3.90%)	0.00%	421(421 -0.24%)	38,906(38,906 -0.00%)	True
76	LCID ...	LCID270115C00002500	2027-01-15(474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
10	QQQ ...	QQQ251219P00500000	2025-12-19(82天)	PUT	$500.00	3.16(-0.46 -12.71%)	27.84%	607(607 -0.16%)	53,521(53,521 -0.00%)	True
0	QQQ ...	QQQ251219C00650000	2025-12-19(82天)	CALL	$650.00	3.94(-0.05 -1.25%)	17.44%	3,357(3,357 -0.03%)	28,240(28,240 -0.00%)	True
11	QQQ ...	QQQ260320P00500000	2026-03-20(173天)	PUT	$500.00	8.02(-0.83 -9.38%)	25.50%	657(657 -0.15%)	26,567(26,567 -0.00%)	True
12	QQQ ...	QQQ251121P00540000	2025-11-21(54天)	PUT	$540.00	4.16(-0.64 -13.33%)	24.28%	662(662 -0.15%)	24,212(24,212 -0.00%)	True
1	QQQ ...	QQQ251121P00550000	2025-11-21(54天)	PUT	$550.00	5.12(-0.88 -14.67%)	22.97%	3,339(3,339 -0.03%)	24,000(24,000 -0.00%)	True
13	QQQ ...	QQQ260116P00500000	2026-01-16(110天)	PUT	$500.00	4.69(-0.52 -9.98%)	26.74%	275(275 -0.36%)	23,414(23,414 -0.00%)	True
14	QQQ ...	QQQ251121P00520000	2025-11-21(54天)	PUT	$520.00	2.61(-0.53 -16.88%)	26.87%	352(352 -0.28%)	22,718(22,718 -0.00%)	True
8	QQQ ...	QQQ251121P00500000	2025-11-21(54天)	PUT	$500.00	1.71(-0.33 -16.18%)	29.52%	781(781 -0.13%)	22,568(22,568 -0.00%)	True
9	QQQ ...	QQQ260320C00750000	2026-03-20(173天)	CALL	$750.00	0.94(+0.00 +0.00%)	17.71%	668(668 -0.15%)	20,439(20,439 -0.00%)	True
2	QQQ ...	QQQ251219P00550000	2025-12-19(82天)	PUT	$550.00	7.96(-0.99 -11.06%)	22.26%	2,329(2,329 -0.04%)	20,266(20,266 -0.00%)	True
6	QQQ ...	QQQ251121C00620000	2025-11-21(54天)	CALL	$620.00	7.57(+0.05 +0.66%)	18.10%	1,137(1,137 -0.09%)	18,752(18,752 -0.01%)	True
5	QQQ ...	QQQ251121P00560000	2025-11-21(54天)	PUT	$560.00	6.45(-1.06 -14.11%)	21.63%	1,214(1,214 -0.08%)	18,706(18,706 -0.01%)	True
4	QQQ ...	QQQ251219C00630000	2025-12-19(82天)	CALL	$630.00	8.59(+0.01 +0.12%)	18.50%	1,281(1,281 -0.08%)	17,785(17,785 -0.01%)	True
3	QQQ ...	QQQ260116C00640000	2026-01-16(110天)	CALL	$640.00	8.86(+0.21 +2.43%)	18.42%	1,329(1,329 -0.08%)	13,682(13,682 -0.01%)	True
7	QQQ ...	QQQ251121P00570000	2025-11-21(54天)	PUT	$570.00	8.11(-1.43 -14.99%)	20.24%	994(994 -0.10%)	12,543(12,543 -0.01%)	True
44	SLV ...	SLV260320C00035000	2026-03-20(173天)	CALL	$35.00	7.52(+0.63 +9.14%)	29.88%	292(292 -0.34%)	49,492(49,492 -0.00%)	True
40	SLV ...	SLV260320C00037000	2026-03-20(173天)	CALL	$37.00	6.15(+0.64 +11.62%)	29.54%	1,767(1,767 -0.06%)	41,701(41,701 -0.00%)	True
43	SLV ...	SLV260116C00037000	2026-01-16(110天)	CALL	$37.00	5.65(+0.65 +13.00%)	29.71%	339(339 -0.29%)	41,671(41,671 -0.00%)	True
39	SLV ...	SLV260320C00038000	2026-03-20(173天)	CALL	$38.00	5.40(+0.54 +11.11%)	29.74%	2,176(2,176 -0.05%)	27,997(27,997 -0.00%)	True
42	SLV ...	SLV260320C00036000	2026-03-20(173天)	CALL	$36.00	6.75(+0.55 +8.87%)	29.96%	837(837 -0.12%)	21,343(21,343 -0.00%)	True
41	SLV ...	SLV260320C00039000	2026-03-20(173天)	CALL	$39.00	4.90(+0.57 +13.16%)	29.93%	1,041(1,041 -0.10%)	21,274(21,274 -0.00%)	True
38	SLV ...	SLV260320P00035000	2026-03-20(173天)	PUT	$35.00	0.60(-0.13 -17.81%)	26.71%	6,154(6,154 -0.02%)	13,115(13,115 -0.01%)	True
25	SPY ...	SPY251121P00550000	2025-11-21(54天)	PUT	$550.00	1.08(-0.29 -21.17%)	27.44%	1,059(1,059 -0.09%)	105,610(105,610 -0.00%)	True
15	SPY ...	SPY251121P00630000	2025-11-21(54天)	PUT	$630.00	5.35(-1.31 -19.67%)	16.62%	17,574(17,574 -0.01%)	44,654(44,654 -0.00%)	True
26	SPY ...	SPY251121P00610000	2025-11-21(54天)	PUT	$610.00	3.40(-0.87 -20.37%)	19.37%	2,152(2,152 -0.05%)	44,048(44,048 -0.00%)	True
27	SPY ...	SPY251219P00600000	2025-12-19(82天)	PUT	$600.00	4.97(-0.93 -15.76%)	20.33%	1,248(1,248 -0.08%)	34,541(34,541 -0.00%)	True
28	SPY ...	SPY251219P00610000	2025-12-19(82天)	PUT	$610.00	5.93(-1.05 -15.04%)	19.15%	481(481 -0.21%)	34,069(34,069 -0.00%)	True
29	SPY ...	SPY251031P00625000	2025-10-31(33天)	PUT	$625.00	2.70(-0.95 -26.03%)	17.95%	551(551 -0.18%)	33,699(33,699 -0.00%)	True
30	SPY ...	SPY251219P00580000	2025-12-19(82天)	PUT	$580.00	3.60(-0.69 -16.08%)	22.64%	232(232 -0.43%)	33,341(33,341 -0.00%)	True
21	SPY ...	SPY251219P00620000	2025-12-19(82天)	PUT	$620.00	7.06(-1.22 -14.73%)	17.94%	3,244(3,244 -0.03%)	32,952(32,952 -0.00%)	True
31	SPY ...	SPY251219P00625000	2025-12-19(82天)	PUT	$625.00	7.85(-1.21 -13.36%)	17.33%	449(449 -0.22%)	32,675(32,675 -0.00%)	True
32	SPY ...	SPY251121P00600000	2025-11-21(54天)	PUT	$600.00	2.73(-0.74 -21.33%)	20.70%	2,286(2,286 -0.04%)	32,398(32,398 -0.00%)	True
24	SPY ...	SPY251121P00650000	2025-11-21(54天)	PUT	$650.00	8.78(-1.97 -18.33%)	13.66%	2,859(2,859 -0.03%)	32,195(32,195 -0.00%)	True
22	SPY ...	SPY260116P00600000	2026-01-16(110天)	PUT	$600.00	6.94(-1.04 -13.03%)	19.81%	3,156(3,156 -0.03%)	24,792(24,792 -0.00%)	True
17	SPY ...	SPY251219P00575000	2025-12-19(82天)	PUT	$575.00	3.37(-0.60 -15.11%)	23.22%	10,108(10,108 -0.01%)	23,926(23,926 -0.00%)	True
16	SPY ...	SPY251121P00625000	2025-11-21(54天)	PUT	$625.00	4.78(-1.15 -19.39%)	17.33%	12,889(12,889 -0.01%)	20,776(20,776 -0.00%)	True
19	SPY ...	SPY251219P00615000	2025-12-19(82天)	PUT	$615.00	6.60(-0.96 -12.70%)	18.56%	3,458(3,458 -0.03%)	19,099(19,099 -0.01%)	True
18	SPY ...	SPY251031P00650000	2025-10-31(33天)	PUT	$650.00	6.05(-1.90 -23.90%)	13.74%	3,742(3,742 -0.03%)	15,829(15,829 -0.01%)	True
20	SPY ...	SPY251031P00640000	2025-10-31(33天)	PUT	$640.00	4.34(-1.43 -24.78%)	15.48%	3,304(3,304 -0.03%)	14,647(14,647 -0.01%)	True
23	SPY ...	SPY260116C00700000	2026-01-16(110天)	CALL	$700.00	6.80(+0.40 +6.25%)	13.69%	2,993(2,993 -0.03%)	12,619(12,619 -0.01%)	True
86	^SPX ...	SPXW251107P05500000	2025-11-07(40天)	PUT	$5500.00	6.87(-1.56 -18.51%)	29.64%	353(353 -0.28%)	34,783(34,783 -0.00%)	True
87	^SPX ...	SPX261218C09000000	2026-12-18(446天)	CALL	$9000.00	9.90(+0.10 +1.02%)	13.81%	260(260 -0.38%)	34,614(34,614 -0.00%)	True
85	^SPX ...	SPX261218C10000000	2026-12-18(446天)	CALL	$10000.00	1.15(+0.00 +0.00%)	13.93%	502(502 -0.20%)	33,617(33,617 -0.00%)	True
112	^VIX ...	VIX251119P00017000	2025-11-19(52天)	PUT	$17.00	0.93(+0.07 +8.14%)	0.00%	316(316 -0.32%)	44,642(44,642 -0.00%)	True
109	^VIX ...	VIX251217P00016000	2025-12-17(80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
111	^VIX ...	VIX260218P00018000	2026-02-18(143天)	PUT	$18.00	1.43(+0.00 +0.00%)	0.00%	1,805(1,805 -0.06%)	20,846(20,846 -0.00%)	True
110	^VIX ...	VIX260121P00016000	2026-01-21(115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