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

	symbol_link	contract_link	Expiration	type	strike	Price	impliedVolatility	Volume	OpenInterest	is_top
13	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
15	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
7	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
0	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
9	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
10	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
6	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
11	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
3	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
4	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
14	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
16	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
17	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
18	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
1	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
2	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
12	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
5	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
8	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