| Symbol | Period | CALL | PUT |
|---|
★QQQ
$598.75
+2.70
+0.45%
09-29 15:59
关注
Call: 2,110,198.0
Put: 2,338,129.0
CPR: 0.90偏Put | 30天 | | |
| 60天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $620.00 | 52 | $8.18 (+0.61 +8.06% 09-29) | $8.16 | $8.12 | 18,723 | 2,281 | 17.84% | | 2025-10-31 | $640.00 | 31 | $1.01 (+0.03 +3.06% 09-29) | $1.02 | $0.99 | 4,129 | 1,135 | 15.61% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $580.00 | 52 | $9.51 (-0.81 -7.85% 09-29) | $9.54 | $9.50 | 22,607 | 9,539 | 19.16% | | 2025-11-21 | $550.00 | 52 | $4.64 (-0.48 -9.38% 09-29) | $4.69 | $4.66 | 23,583 | 1,371 | 23.23% | | 2025-11-21 | $540.00 | 52 | $3.70 (-0.46 -11.06% 09-29) | $3.72 | $3.69 | 24,356 | 594 | 24.53% | | 2025-11-21 | $500.00 | 52 | $1.56 (-0.15 -8.77% 09-29) | $1.56 | $1.53 | 22,103 | 929 | 29.82% | | 2025-11-21 | $535.00 | 52 | $3.34 (-0.29 -7.99% 09-29) | $3.32 | $3.29 | 21,345 | 734 | 25.18% | | 2025-11-21 | $560.00 | 52 | $5.90 (-0.55 -8.53% 09-29) | $5.92 | $5.89 | 18,850 | 1,901 | 21.90% | | 2025-11-21 | $575.00 | 52 | $8.44 (-0.86 -9.25% 09-29) | $8.46 | $8.42 | 17,292 | 2,143 | 19.86% | | 2025-11-21 | $545.00 | 52 | $4.15 (-0.46 -9.98% 09-29) | $4.18 | $4.15 | 14,601 | 297 | 23.89% | | 2025-11-21 | $530.00 | 52 | $2.94 (-0.35 -10.64% 09-29) | $2.96 | $2.93 | 11,167 | 2,365 | 25.82% |
|
| 180天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-12-19 | $630.00 | 80 | $9.22 (+0.63 +7.33% 09-29) | $9.26 | $9.22 | 18,781 | 1,275 | 18.38% | | 2025-12-19 | $640.00 | 80 | $6.35 (+0.41 +6.90% 09-29) | $6.35 | $6.31 | 19,262 | 262 | 17.76% | | 2026-03-20 | $680.00 | 171 | $6.61 (+0.46 +7.48% 09-29) | $6.60 | $6.55 | 11,429 | 1,666 | 18.33% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-12-19 | $500.00 | 80 | $2.97 (-0.19 -6.01% 09-29) | $3.00 | $2.97 | 53,454 | 940 | 28.21% | | 2026-01-16 | $500.00 | 108 | $4.40 (-0.29 -6.18% 09-29) | $4.46 | $4.42 | 23,394 | 842 | 27.11% | | 2026-03-20 | $480.00 | 171 | $6.08 (-0.15 -2.41% 09-29) | $6.12 | $6.08 | 14,920 | 342 | 27.58% | | 2026-01-16 | $480.00 | 108 | $3.22 (-0.25 -7.20% 09-29) | $3.28 | $3.25 | 14,893 | 215 | 29.17% | | 2025-12-19 | $520.00 | 80 | $4.34 (-0.23 -5.03% 09-29) | $4.30 | $4.27 | 17,947 | 436 | 25.97% |
|
| 1年 | | |
★SPY
$663.60
+1.87
+0.28%
09-29 15:59
关注
Call: 3,855,633.0
Put: 4,480,529.0
CPR: 0.86偏Put | 30天 | | |
| 60天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-28 | $690.00 | 59 | $4.76 (+0.27 +6.01% 09-29) | $4.80 | $4.77 | 11,494 | 6,500 | 12.92% | | 2025-11-28 | $695.00 | 59 | $3.48 (+0.25 +7.74% 09-29) | $3.50 | $3.48 | 10,602 | 222 | 12.54% | | 2025-11-21 | $700.00 | 52 | $2.02 (+0.16 +8.60% 09-29) | $2.03 | $2.00 | 12,878 | 959 | 12.17% | | 2025-11-21 | $690.00 | 52 | $4.08 (+0.32 +8.51% 09-29) | $4.07 | $4.06 | 5,726 | 670 | 12.79% | | 2025-10-31 | $680.00 | 31 | $3.84 (+0.23 +6.37% 09-29) | $3.86 | $3.84 | 6,317 | 2,003 | 12.36% | | 2025-10-31 | $700.00 | 31 | $0.52 (-0.03 -5.45% 09-29) | $0.55 | $0.54 | 6,002 | 244 | 11.17% | | 2025-11-21 | $680.00 | 52 | $7.35 (+0.35 +5.00% 09-29) | $7.51 | $7.47 | 11,205 | 931 | 13.78% | | 2025-11-21 | $685.00 | 52 | $5.63 (+0.42 +8.06% 09-29) | $5.61 | $5.58 | 6,962 | 515 | 13.25% | | 2025-10-31 | $670.00 | 31 | $8.19 (+0.56 +7.34% 09-29) | $8.10 | $8.07 | 6,898 | 753 | 13.71% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $550.00 | 52 | $1.04 (-0.04 -3.70% 09-29) | $1.05 | $1.04 | 105,744 | 781 | 27.92% | | 2025-10-31 | $560.00 | 31 | $0.54 (-0.03 -5.26% 09-29) | $0.56 | $0.55 | 114,140 | 569 | 29.37% | | 2025-11-21 | $630.00 | 52 | $5.10 (-0.25 -4.67% 09-29) | $5.13 | $5.11 | 54,170 | 5,303 | 17.03% | | 2025-10-31 | $610.00 | 31 | $1.59 (-0.14 -8.09% 09-29) | $1.60 | $1.59 | 27,203 | 9,626 | 20.70% | | 2025-11-21 | $610.00 | 52 | $3.26 (-0.14 -4.12% 09-29) | $3.26 | $3.24 | 44,662 | 3,242 | 19.77% | | 2025-10-31 | $625.00 | 31 | $2.50 (-0.20 -7.41% 09-29) | $2.49 | $2.48 | 33,704 | 384 | 18.34% | | 2025-11-21 | $600.00 | 52 | $2.58 (-0.15 -5.49% 09-29) | $2.63 | $2.61 | 33,180 | 3,470 | 21.11% | | 2025-11-21 | $580.00 | 52 | $1.74 (-0.09 -4.92% 09-29) | $1.75 | $1.74 | 18,746 | 810 | 23.74% | | 2025-11-21 | $590.00 | 52 | $2.11 (-0.11 -4.95% 09-29) | $2.13 | $2.12 | 19,100 | 289 | 22.41% |
|
| 180天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-12-19 | $700.00 | 80 | $4.61 (+0.37 +8.73% 09-29) | $4.58 | $4.55 | 22,376 | 899 | 13.09% | | 2025-12-31 | $700.00 | 92 | $5.23 (+0.33 +6.73% 09-29) | $5.26 | $5.22 | 18,215 | 7,219 | 12.93% | | 2025-12-19 | $690.00 | 80 | $7.60 (+0.63 +9.04% 09-29) | $7.57 | $7.53 | 24,619 | 1,743 | 13.83% | | 2025-12-19 | $730.00 | 80 | $0.83 (+0.03 +3.75% 09-29) | $0.84 | $0.83 | 8,207 | 1,527 | 12.21% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-02-20 | $600.00 | 143 | $9.13 (-0.08 -0.87% 09-29) | $9.14 | $9.10 | 113,350 | 109,087 | 19.65% | | 2025-12-19 | $550.00 | 80 | $2.23 (-0.03 -1.33% 09-29) | $2.24 | $2.23 | 29,106 | 844 | 26.50% | | 2026-03-20 | $500.00 | 171 | $3.57 (-0.01 -0.28% 09-29) | $3.57 | $3.55 | 24,499 | 918 | 28.17% | | 2025-12-19 | $600.00 | 80 | $4.89 (-0.08 -1.61% 09-29) | $4.90 | $4.88 | 34,784 | 1,418 | 20.73% | | 2025-12-19 | $580.00 | 80 | $3.51 (-0.09 -2.50% 09-29) | $3.53 | $3.51 | 33,482 | 652 | 23.03% | | 2025-12-19 | $560.00 | 80 | $2.58 (-0.13 -4.80% 09-29) | $2.59 | $2.58 | 17,860 | 1,740 | 25.32% | | 2025-12-19 | $530.00 | 80 | $1.69 (-0.08 -4.52% 09-29) | $1.72 | $1.71 | 19,064 | 510 | 28.95% |
|
| 1年 | | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-06-18 | $450.00 | 261 | $3.82 (-0.03 -0.78% 09-29) | $3.82 | $3.79 | 17,014 | 409 | 30.00% | | 2026-06-18 | $520.00 | 261 | $7.23 (-0.18 -2.43% 09-29) | $7.31 | $7.27 | 13,391 | 254 | 24.60% |
|
★GLD
$352.42
+5.68
+1.64%
09-29 15:59
关注
Call: 538,398.0
Put: 348,390.0
CPR: 1.55偏Call | 30天 | | |
| 60天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $360.00 | 52 | $7.15 (+1.87 +35.42% 09-29) | $7.25 | $7.15 | 9,225 | 56,004 | 19.39% | | 2025-11-21 | $370.00 | 52 | $4.10 (+1.13 +38.05% 09-29) | $4.25 | $4.10 | 7,301 | 4,331 | 19.56% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $325.00 | 52 | $1.10 (-0.50 -31.25% 09-29) | $1.12 | $1.09 | 8,099 | 2,102 | 16.91% |
|
| 180天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-16 | $400.00 | 108 | $2.86 (+0.60 +26.55% 09-29) | $2.87 | $2.82 | 33,503 | 1,661 | 20.75% | | 2026-03-20 | $380.00 | 171 | $9.50 (+1.50 +18.75% 09-29) | $9.65 | $9.50 | 35,846 | 241 | 20.45% | | 2025-12-19 | $390.00 | 80 | $2.70 (+0.61 +29.19% 09-29) | $2.77 | $2.72 | 13,387 | 915 | 20.50% | | 2025-12-31 | $395.00 | 92 | $2.62 (+0.58 +28.43% 09-29) | $2.67 | $2.62 | 10,293 | 208 | 20.46% | | 2026-01-16 | $370.00 | 108 | $8.39 (+1.83 +27.90% 09-29) | $8.45 | $8.35 | 13,331 | 1,927 | 19.83% | | 2026-03-20 | $400.00 | 171 | $5.55 (+1.03 +22.79% 09-29) | $5.60 | $5.50 | 9,620 | 884 | 20.86% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-12-19 | $320.00 | 80 | $1.41 (-0.39 -21.67% 09-29) | $1.42 | $1.38 | 18,523 | 308 | 16.68% |
|
| 1年 | | |
★SLV
$42.50
+0.65
+1.55%
09-29 15:59
关注
Call: 789,043.0
Put: 247,895.0
CPR: 3.18偏Call | 30天 | | |
| 60天 | | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $40.00 | 52 | $0.85 (-0.18 -17.48% 09-29) | $0.84 | $0.82 | 19,946 | 24,935 | 28.86% | | 2025-11-21 | $39.00 | 52 | $0.57 (-0.12 -17.39% 09-29) | $0.57 | $0.55 | 7,212 | 583 | 28.91% |
|
| 180天 | | |
| 1年 | | |
★EEM
$53.19
+0.49
+0.93%
09-29 15:59
关注
Call: 102,437.0
Put: 182,193.0
CPR: 0.56偏Put | 30天 | | |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-16 | $53.00 | 108 | $2.08 (+0.32 +18.18% 09-29) | $2.40 | $1.92 | 80,743 | 2,158 | 19.81% | | 2025-12-19 | $55.00 | 80 | $0.96 (+0.18 +23.08% 09-29) | $1.17 | $0.93 | 32,295 | 7,516 | 18.99% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-12-19 | $50.00 | 80 | $0.58 (-0.11 -15.94% 09-29) | $0.67 | $0.51 | 54,818 | 10,500 | 18.90% | | 2025-12-19 | $53.00 | 80 | $1.50 (+0.00 +0.00% 09-23) | $1.60 | $1.39 | 20,088 | 464 | 16.87% | | 2026-03-20 | $50.00 | 171 | $1.23 (+0.00 +0.00% 09-25) | $1.37 | $0.95 | 18,932 | 12,600 | 18.85% | | 2026-01-16 | $53.00 | 108 | $1.54 (+0.00 +0.00% 09-23) | $1.99 | $1.50 | 16,009 | 5,000 | 17.93% |
|
| 1年 | | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-03-31 | $50.00 | 182 | $1.19 (+0.00 +0.00% 09-17) | $1.46 | $0.94 | 17,726 | 17,802 | 18.97% |
|
★MSFT
$514.68
+3.13
+0.61%
09-29 15:59
关注
Call: 155,829.0
Put: 69,287.0
CPR: 2.25偏Call | 30天 | | |
| 60天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $565.00 | 52 | $4.37 (+0.27 +6.59% 09-29) | $4.60 | $4.45 | 10,034 | 418 | 25.09% | | 2025-11-21 | $550.00 | 52 | $7.50 (+0.70 +10.29% 09-29) | $7.65 | $7.45 | 6,895 | 411 | 25.38% |
| |
| 180天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-12-19 | $600.00 | 80 | $2.47 (+0.29 +13.30% 09-29) | $2.52 | $2.44 | 12,920 | 259 | 23.85% | | 2026-01-16 | $600.00 | 108 | $3.90 (+0.25 +6.85% 09-29) | $4.00 | $3.85 | 9,246 | 229 | 23.33% | | 2025-12-19 | $560.00 | 80 | $8.05 (+0.77 +10.58% 09-29) | $8.20 | $8.00 | 8,704 | 1,027 | 24.13% |
| |
| 1年 | | |
★AMZN
$222.17
+2.37
+1.08%
09-29 15:59
关注
Call: 420,069.0
Put: 118,877.0
CPR: 3.53偏Call | 30天 | | |
| 60天 | | |
| 180天 | | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-16 | $210.00 | 108 | $8.78 (-0.91 -9.39% 09-29) | $8.85 | $8.75 | 16,275 | 236 | 29.86% |
|
| 1年 | | |
★WMT
$103.07
-0.07
-0.06%
09-29 15:59
关注
Call: 35,956.0
Put: 25,713.0
CPR: 1.40偏Call | 30天 | | |
| 60天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $110.00 | 52 | $1.46 (-0.13 -8.18% 09-29) | $1.55 | $1.51 | 7,833 | 1,095 | 25.20% | | 2025-11-21 | $105.00 | 52 | $3.19 (-0.16 -4.78% 09-29) | $3.30 | $3.25 | 7,613 | 346 | 26.26% | | 2025-11-21 | $100.00 | 52 | $5.98 (-0.10 -1.64% 09-29) | $6.15 | $6.05 | 5,242 | 365 | 28.52% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $95.00 | 52 | $1.17 (+0.00 +0.00% 09-29) | $1.17 | $1.14 | 4,446 | 203 | 26.15% |
|
| 180天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-16 | $110.00 | 108 | $2.83 (-0.07 -2.41% 09-29) | $2.92 | $2.82 | 9,030 | 356 | 24.57% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-16 | $90.00 | 108 | $1.17 (-0.09 -7.14% 09-29) | $1.18 | $1.13 | 9,589 | 238 | 25.44% |
|
| 1年 | | |
★AAPL
$254.35
-1.11
-0.43%
09-29 15:59
关注
Call: 374,585.0
Put: 180,657.0
CPR: 2.07偏Call | 30天 | | |
| 60天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $265.00 | 52 | $5.79 (-0.56 -8.82% 09-29) | $5.85 | $5.75 | 43,341 | 1,460 | 25.81% | | 2025-11-21 | $280.00 | 52 | $2.13 (-0.29 -11.98% 09-29) | $2.16 | $2.12 | 16,352 | 1,326 | 25.03% | | 2025-11-21 | $275.00 | 52 | $3.03 (-0.37 -10.88% 09-29) | $3.05 | $3.00 | 17,960 | 1,666 | 25.14% | | 2025-11-21 | $260.00 | 52 | $7.76 (-0.69 -8.17% 09-29) | $7.85 | $7.75 | 19,123 | 1,622 | 26.36% | | 2025-11-21 | $300.00 | 52 | $0.52 (-0.07 -11.86% 09-29) | $0.53 | $0.51 | 5,289 | 324 | 25.59% | | 2025-11-21 | $290.00 | 52 | $1.05 (-0.15 -12.50% 09-29) | $1.06 | $1.04 | 4,066 | 285 | 25.10% | | 2025-11-21 | $285.00 | 52 | $1.50 (-0.22 -12.79% 09-29) | $1.52 | $1.49 | 4,879 | 482 | 25.04% | | 2025-11-21 | $270.00 | 52 | $4.21 (-0.46 -9.85% 09-29) | $4.30 | $4.20 | 9,162 | 662 | 25.51% | | 2025-10-31 | $270.00 | 31 | $2.60 (-0.45 -14.75% 09-29) | $2.67 | $2.61 | 5,599 | 405 | 26.12% | | 2025-11-07 | $270.00 | 38 | $3.27 (-0.36 -9.92% 09-29) | $3.30 | $3.20 | 5,178 | 1,878 | 26.09% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $220.00 | 52 | $1.33 (-0.05 -3.62% 09-29) | $1.34 | $1.31 | 9,276 | 680 | 29.93% | | 2025-11-21 | $230.00 | 52 | $2.34 (-0.03 -1.27% 09-29) | $2.35 | $2.30 | 12,333 | 499 | 27.63% | | 2025-11-21 | $240.00 | 52 | $4.18 (+0.07 +1.70% 09-29) | $4.20 | $4.10 | 9,846 | 4,500 | 25.76% | | 2025-11-21 | $225.00 | 52 | $1.75 (-0.04 -2.23% 09-29) | $1.77 | $1.73 | 6,418 | 531 | 28.74% | | 2025-11-21 | $250.00 | 52 | $7.30 (+0.01 +0.14% 09-29) | $7.30 | $7.20 | 12,037 | 496 | 24.17% | | 2025-11-21 | $235.00 | 52 | $3.14 (+0.02 +0.64% 09-29) | $3.15 | $3.05 | 5,531 | 908 | 26.67% |
|
| 180天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-16 | $300.00 | 108 | $1.76 (-0.22 -11.11% 09-29) | $1.78 | $1.74 | 46,374 | 2,295 | 23.79% | | 2026-01-16 | $270.00 | 108 | $8.05 (-0.60 -6.94% 09-29) | $8.10 | $8.00 | 82,628 | 3,949 | 25.42% | | 2025-12-19 | $300.00 | 80 | $1.05 (-0.14 -11.76% 09-29) | $1.06 | $1.03 | 34,603 | 894 | 24.14% | | 2025-12-19 | $275.00 | 80 | $4.70 (-0.50 -9.62% 09-29) | $4.75 | $4.70 | 21,570 | 1,188 | 24.83% | | 2026-01-16 | $265.00 | 108 | $9.95 (-0.72 -6.75% 09-29) | $10.05 | $9.95 | 33,761 | 514 | 25.93% | | 2026-01-16 | $280.00 | 108 | $5.02 (-0.48 -8.73% 09-29) | $5.05 | $4.95 | 32,996 | 1,203 | 24.56% | | 2025-12-19 | $265.00 | 80 | $8.00 (-0.68 -7.83% 09-29) | $8.05 | $7.95 | 23,833 | 885 | 25.75% | | 2026-03-20 | $280.00 | 171 | $8.95 (-0.65 -6.77% 09-29) | $9.05 | $8.90 | 20,025 | 2,996 | 26.19% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-16 | $210.00 | 108 | $1.91 (-0.04 -2.05% 09-29) | $1.93 | $1.89 | 37,273 | 938 | 28.56% | | 2025-12-19 | $220.00 | 80 | $2.15 (-0.12 -5.29% 09-29) | $2.18 | $2.14 | 13,258 | 1,238 | 28.04% | | 2026-03-20 | $210.00 | 171 | $3.95 (-0.05 -1.25% 09-29) | $3.90 | $3.80 | 12,765 | 234 | 28.44% | | 2026-01-16 | $230.00 | 108 | $4.53 (-0.12 -2.58% 09-29) | $4.55 | $4.45 | 16,881 | 321 | 25.23% | | 2025-12-19 | $225.00 | 80 | $2.74 (-0.12 -4.20% 09-29) | $2.77 | $2.72 | 8,940 | 1,255 | 27.09% |
|
| 1年 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-06-18 | $300.00 | 261 | $7.90 (-0.60 -7.06% 09-29) | $8.05 | $7.90 | 13,324 | 213 | 26.04% |
| |
★FXI
$40.99
+0.64
+1.57%
09-29 15:59
关注
Call: 98,605.0
Put: 94,143.0
CPR: 1.05偏Call | 30天 | | |
| 60天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $43.00 | 52 | $0.95 (+0.27 +39.71% 09-29) | $0.96 | $0.91 | 35,292 | 12,083 | 27.83% | | 2025-11-21 | $42.00 | 52 | $1.27 (+0.29 +29.59% 09-29) | $1.30 | $1.25 | 26,199 | 746 | 27.71% |
| |
| 180天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-16 | $40.00 | 108 | $2.75 (+0.39 +16.53% 09-29) | $2.80 | $2.69 | 57,058 | 205 | 25.68% | | 2026-01-16 | $39.00 | 108 | $3.35 (+0.49 +17.13% 09-29) | $3.45 | $3.30 | 43,462 | 1,570 | 26.59% | | 2025-12-19 | $41.00 | 80 | $1.70 (+0.00 +0.00% 09-26) | $2.10 | $1.94 | 42,563 | 358 | 27.25% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-12-19 | $37.00 | 80 | $0.54 (-0.06 -10.00% 09-29) | $0.56 | $0.51 | 95,609 | 521 | 26.25% | | 2026-03-20 | $35.00 | 171 | $0.76 (+0.00 +0.00% 09-22) | $0.70 | $0.57 | 24,875 | 1,388 | 25.98% | | 2026-03-20 | $40.00 | 171 | $2.13 (-0.27 -11.25% 09-26) | $2.24 | $2.00 | 36,246 | 601 | 24.34% |
|
| 1年 | | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-06-18 | $38.00 | 261 | $2.11 (+0.00 +0.00% 09-26) | $2.00 | $1.87 | 15,068 | 5,000 | 24.56% | | 2026-06-18 | $40.00 | 261 | $2.94 (+0.00 +0.00% 09-24) | $2.82 | $2.62 | 18,345 | 15,000 | 24.02% |
|
★HYG
$81.23
+0.17
+0.20%
09-29 15:59
关注
Call: 64,634.0
Put: 412,083.0
CPR: 0.16偏Put | 30天 | | |
| 60天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $80.00 | 52 | $1.26 (+0.06 +5.00% 09-29) | $1.42 | $1.17 | 4,589 | 3,833 | 5.09% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $81.00 | 52 | $0.62 (-0.12 -16.22% 09-29) | $0.76 | $0.60 | 79,884 | 4,098 | 6.96% |
|
| 180天 | | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-16 | $79.00 | 108 | $0.53 (-0.10 -15.87% 09-29) | $0.58 | $0.51 | 55,283 | 257 | 8.12% |
|
| 1年 | | |
EFA
$92.99
+0.37
+0.40%
09-29 15:59
DAY_LOSERS
Call: 40,053.0
Put: 76,285.0
CPR: 0.53偏Put | 30天 | | |
| 60天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-28 | $96.00 | 59 | $1.02 (+0.00 +0.00% 09-10) | $0.90 | $0.71 | 8,731 | 279 | 13.40% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $93.00 | 52 | $1.64 (-0.19 -10.38% 09-29) | $1.84 | $1.51 | 6,734 | 6,050 | 12.87% | | 2025-11-21 | $90.00 | 52 | $0.82 (-0.12 -12.77% 09-29) | $1.03 | $0.59 | 15,240 | 3,825 | 15.75% |
|
| 180天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-12-19 | $91.00 | 80 | $4.15 (+0.00 +0.00% 09-19) | $4.20 | $3.90 | 10,483 | 245 | 17.85% |
| |
| 1年 | | |
F
$nan
09-29 16:14
MOST_ACTIVES
Call: 106,488.0
Put: 50,159.0
CPR: 2.12偏Call | 30天 | | |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-16 | $9.82 | 108 | $0.95 (+0.03 +3.26% 02-14) | $0.97 | $0.92 | 14,813 | 1,486 | 0.00% | | 2026-01-16 | $8.00 | 108 | $1.85 (+0.01 +0.54% 02-14) | $1.90 | $1.82 | 8,587 | 260 | 0.00% |
| |
| 1年 | | |
^VIX
$16.13
+0.84
+5.49%
09-29 16:14
OPEN_INTEREST
Call: 619,467.0
Put: 231,330.0
CPR: 2.68偏Call | 30天 | | |
| 60天 | | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-19 | $17.00 | 50 | $0.98 (+0.05 +5.38% 09-29) | $1.05 | $0.85 | 45,652 | 577 | 19.63% | | 2025-11-19 | $18.00 | 50 | $1.50 (+0.02 +1.35% 09-29) | $1.62 | $1.15 | 50,628 | 8,106 | 0.00% | | 2025-11-19 | $16.50 | 50 | $0.72 (+0.06 +9.09% 09-29) | $0.81 | $0.62 | 19,341 | 503 | 24.51% | | 2025-11-19 | $19.00 | 50 | $2.17 (-0.06 -2.69% 09-29) | $2.29 | $1.03 | 39,774 | 15,549 | 0.00% | | 2025-11-19 | $19.50 | 50 | $2.50 (+0.10 +4.17% 09-29) | $2.65 | $1.31 | 64,322 | 1,120 | 0.00% |
|
| 180天 | | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-21 | $16.00 | 113 | $0.59 (+0.01 +1.72% 09-26) | $0.65 | $0.54 | 20,963 | 2,311 | 19.73% | | 2025-12-17 | $17.00 | 78 | $1.05 (+0.00 +0.00% 09-29) | $1.13 | $0.89 | 57,369 | 287 | 19.04% | | 2026-01-21 | $18.00 | 113 | $1.50 (+0.07 +4.90% 09-29) | $1.58 | $1.42 | 24,089 | 8,101 | 0.00% | | 2026-02-18 | $18.00 | 141 | $1.49 (+0.06 +4.20% 09-29) | $1.51 | $1.37 | 20,846 | 1,801 | 0.00% | | 2026-01-21 | $17.00 | 113 | $0.98 (+0.00 +0.00% 09-29) | $1.06 | $0.92 | 23,017 | 301 | 13.58% | | 2026-01-21 | $19.00 | 113 | $2.08 (+0.04 +1.96% 09-26) | $2.11 | $1.99 | 19,275 | 300 | 0.00% |
|
| 1年 | | |
IWM
$nan
09-29 16:14
MOST_ACTIVES
Call: 457,574.0
Put: 457,629.0
CPR: 1.00偏Put | 30天 | | |
| 60天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $250.00 | 52 | $4.53 (-0.14 -3.00% 09-29) | $4.58 | $4.53 | 35,933 | 13,355 | 21.45% | | 2025-11-21 | $255.00 | 52 | $3.00 (-0.10 -3.23% 09-29) | $3.03 | $2.98 | 13,658 | 749 | 21.01% | | 2025-11-21 | $245.00 | 52 | $6.65 (-0.09 -1.34% 09-29) | $6.67 | $6.61 | 10,394 | 3,421 | 22.10% | | 2025-11-21 | $240.00 | 52 | $9.29 (-0.24 -2.52% 09-29) | $9.36 | $9.27 | 18,894 | 234 | 23.07% | | 2025-11-21 | $265.00 | 52 | $1.20 (-0.08 -6.25% 09-29) | $1.22 | $1.18 | 6,686 | 369 | 20.67% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $220.00 | 52 | $1.69 (-0.13 -7.14% 09-29) | $1.73 | $1.68 | 68,255 | 929 | 24.05% | | 2025-11-21 | $230.00 | 52 | $3.33 (-0.12 -3.48% 09-29) | $3.34 | $3.28 | 68,658 | 7,023 | 21.61% | | 2025-11-21 | $235.00 | 52 | $4.62 (-0.17 -3.55% 09-29) | $4.66 | $4.60 | 46,357 | 8,358 | 20.55% | | 2025-11-21 | $240.00 | 52 | $6.39 (-0.20 -3.03% 09-29) | $6.45 | $6.38 | 12,516 | 865 | 19.58% |
|
| 180天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-16 | $260.00 | 108 | $4.71 (-0.01 -0.21% 09-29) | $4.74 | $4.65 | 25,982 | 1,649 | 21.33% | | 2025-12-19 | $245.00 | 80 | $8.85 (+0.03 +0.34% 09-29) | $8.77 | $8.69 | 22,036 | 543 | 22.55% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-12-19 | $215.00 | 80 | $2.27 (-0.25 -9.92% 09-29) | $2.28 | $2.23 | 43,267 | 9,503 | 24.88% | | 2026-03-20 | $200.00 | 171 | $2.81 (-0.23 -7.57% 09-26) | $2.88 | $2.80 | 43,746 | 2,754 | 25.84% |
|
| 1年 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-06-18 | $280.00 | 261 | $5.51 (+0.00 +0.00% 09-25) | $5.91 | $5.75 | 22,063 | 5,017 | 21.96% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-06-18 | $210.00 | 261 | $6.14 (+0.00 +0.00% 09-26) | $6.19 | $6.05 | 44,552 | 2,501 | 23.21% |
|
^SPX
$6661.71
+18.17
+0.27%
09-29 15:59
OPEN_INTEREST
Call: 1,889,276.0
Put: 2,099,875.0
CPR: 0.90偏Put | 30天 | | |
| 60天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $7400.00 | 52 | $1.52 (+0.02 +1.33% 09-29) | $1.65 | $1.30 | 12,274 | 7,419 | 12.44% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $5400.00 | 52 | $8.67 (-0.63 -6.77% 09-29) | $9.00 | $8.40 | 9,867 | 713 | 29.77% |
|
| 180天 | | |
| 1年 | | |
CSX
$35.85
+1.84
+5.43%
09-29 15:59
MOST_ACTIVES
Call: 101,968.0
Put: 9,850.0
CPR: 10.35偏Call | 30天 | | |
| 60天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $37.50 | 52 | $0.77 (+0.48 +165.52% 09-29) | $0.80 | $0.70 | 13,260 | 1,104 | 26.47% | | 2025-11-21 | $35.00 | 52 | $1.97 (+0.92 +87.62% 09-29) | $2.05 | $1.90 | 14,737 | 1,133 | 29.47% |
| |
| 180天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-02-20 | $35.00 | 143 | $2.90 (+0.90 +45.00% 09-29) | $2.95 | $2.80 | 41,918 | 41,019 | 28.25% | | 2026-02-20 | $40.00 | 143 | $0.80 (+0.35 +77.78% 09-29) | $0.85 | $0.70 | 40,757 | 40,634 | 24.95% | | 2026-01-16 | $35.00 | 108 | $2.45 (+0.93 +61.18% 09-29) | $2.65 | $2.40 | 57,258 | 5,434 | 28.52% | | 2026-01-16 | $37.50 | 108 | $1.25 (+0.53 +73.61% 09-29) | $1.35 | $1.15 | 23,734 | 1,579 | 25.90% |
| |
| 1年 | | |
ET
$17.19
-0.26
-1.49%
09-29 15:59
DAY_GAINERS
Call: 25,098.0
Put: 11,154.0
CPR: 2.25偏Call | 30天 | | |
| 60天 | | |
| 180天 | | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-03-20 | $17.00 | 171 | $1.05 (+0.11 +11.70% 09-29) | $1.08 | $0.99 | 13,253 | 511 | 25.10% |
|
| 1年 | | |
TLT
$89.62
+0.72
+0.80%
09-29 15:59
DAY_LOSERS
Call: 205,084.0
Put: 143,172.0
CPR: 1.43偏Call | 30天 | | |
| 60天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $89.00 | 52 | $2.05 (+0.30 +17.14% 09-29) | $2.06 | $2.05 | 19,154 | 4,735 | 12.60% | | 2025-11-21 | $90.00 | 52 | $1.52 (+0.21 +16.03% 09-29) | $1.57 | $1.54 | 19,880 | 6,363 | 12.68% | | 2025-11-21 | $92.00 | 52 | $0.85 (+0.16 +23.19% 09-29) | $0.85 | $0.83 | 8,884 | 8,476 | 12.85% | | 2025-11-21 | $88.00 | 52 | $2.70 (+0.50 +22.73% 09-29) | $2.68 | $2.65 | 19,589 | 545 | 12.79% | | 2025-11-21 | $91.00 | 52 | $1.14 (+0.19 +20.00% 09-29) | $1.16 | $1.14 | 10,094 | 486 | 12.70% | | 2025-11-21 | $93.00 | 52 | $0.61 (+0.10 +19.61% 09-29) | $0.62 | $0.60 | 4,929 | 1,202 | 13.09% | | 2025-10-31 | $89.00 | 31 | $1.68 (+0.30 +21.74% 09-29) | $1.70 | $1.68 | 7,512 | 336 | 12.71% | | 2025-11-21 | $87.00 | 52 | $3.30 (+0.43 +14.98% 09-29) | $3.40 | $3.30 | 13,869 | 320 | 13.16% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $86.00 | 52 | $0.57 (-0.23 -28.75% 09-29) | $0.58 | $0.56 | 7,685 | 5,107 | 13.79% | | 2025-11-21 | $87.00 | 52 | $0.80 (-0.29 -26.61% 09-29) | $0.81 | $0.79 | 8,795 | 3,606 | 13.53% | | 2025-11-21 | $89.00 | 52 | $1.53 (-0.39 -20.31% 09-29) | $1.53 | $1.50 | 13,730 | 874 | 13.34% |
|
| 180天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-16 | $95.00 | 108 | $0.81 (+0.08 +10.96% 09-29) | $0.83 | $0.81 | 88,379 | 674 | 13.40% | | 2025-12-19 | $93.00 | 80 | $0.94 (+0.10 +11.90% 09-29) | $0.97 | $0.95 | 80,768 | 368 | 13.14% | | 2025-12-19 | $95.00 | 80 | $0.56 (+0.06 +12.00% 09-29) | $0.59 | $0.57 | 55,035 | 786 | 13.56% | | 2026-01-16 | $90.00 | 108 | $2.32 (+0.25 +12.08% 09-29) | $2.35 | $2.31 | 70,318 | 1,522 | 12.86% | | 2025-12-19 | $90.00 | 80 | $1.96 (+0.21 +12.00% 09-29) | $1.99 | $1.96 | 29,037 | 6,164 | 12.77% | | 2025-12-19 | $91.00 | 80 | $1.58 (+0.24 +17.91% 09-29) | $1.58 | $1.55 | 25,766 | 1,037 | 12.87% | | 2026-01-16 | $91.00 | 108 | $1.89 (+0.22 +13.17% 09-29) | $1.93 | $1.89 | 24,879 | 215 | 12.93% | | 2025-12-19 | $89.00 | 80 | $2.42 (+0.26 +12.04% 09-29) | $2.49 | $2.45 | 26,341 | 1,724 | 12.79% | | 2026-03-20 | $90.00 | 171 | $3.01 (+0.29 +10.66% 09-29) | $3.05 | $3.00 | 14,363 | 6,391 | 13.10% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-12-19 | $86.00 | 80 | $0.99 (-0.29 -22.66% 09-29) | $0.99 | $0.97 | 25,670 | 2,168 | 14.32% | | 2025-12-19 | $89.00 | 80 | $2.06 (-0.43 -17.27% 09-29) | $2.10 | $2.07 | 22,551 | 2,595 | 14.23% | | 2025-12-19 | $85.00 | 80 | $0.76 (-0.19 -20.00% 09-29) | $0.75 | $0.73 | 14,974 | 497 | 14.44% |
|
| 1年 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-06-18 | $100.00 | 261 | $1.08 (+0.08 +8.00% 09-29) | $1.12 | $1.08 | 27,954 | 479 | 14.16% |
| |
HD
$406.81
-3.31
-0.81%
09-29 15:59
DAY_LOSERS
Call: 13,911.0
Put: 10,174.0
CPR: 1.37偏Call | 30天 | | |
| 60天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $450.00 | 52 | $1.84 (-0.65 -26.10% 09-29) | $1.99 | $1.75 | 7,051 | 273 | 21.78% |
| |
| 180天 | | |
| 1年 | | |
BITO
$19.68
+0.93
+4.93%
09-29 15:59
DAY_LOSERS
Call: 30,258.0
Put: 14,950.0
CPR: 2.02偏Call | 30天 | | |
| 60天 | | |
| 180天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-16 | $20.00 | 108 | $0.82 (+0.17 +26.15% 09-29) | $0.82 | $0.80 | 16,303 | 2,656 | 22.17% |
| |
| 1年 | | |
XOM
$114.22
-3.01
-2.57%
09-29 15:59
DAY_GAINERS
Call: 58,129.0
Put: 32,755.0
CPR: 1.77偏Call | 30天 | | |
| 60天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $125.00 | 52 | $0.65 (-0.60 -48.00% 09-29) | $0.67 | $0.64 | 24,442 | 8,727 | 21.29% | | 2025-11-21 | $120.00 | 52 | $1.53 (-1.20 -43.96% 09-29) | $1.58 | $1.53 | 28,220 | 1,781 | 21.09% | | 2025-11-21 | $115.00 | 52 | $3.42 (-1.92 -35.96% 09-29) | $3.55 | $3.40 | 13,004 | 319 | 22.34% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2025-11-21 | $105.00 | 52 | $1.17 (+0.40 +51.95% 09-29) | $1.14 | $1.09 | 5,108 | 277 | 25.29% |
|
| 180天 | | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-16 | $125.00 | 108 | $1.68 (-0.94 -35.88% 09-29) | $1.73 | $1.66 | 34,455 | 628 | 21.12% | | 2025-12-19 | $120.00 | 80 | $2.17 (-1.38 -38.87% 09-29) | $2.25 | $2.16 | 32,375 | 2,835 | 20.64% | | 2025-12-19 | $125.00 | 80 | $1.02 (-0.78 -43.33% 09-29) | $1.08 | $1.01 | 8,767 | 5,299 | 20.31% | | 2026-01-16 | $120.00 | 108 | $2.95 (-1.53 -34.15% 09-29) | $3.10 | $3.00 | 14,833 | 398 | 21.52% | | 2026-01-16 | $115.00 | 108 | $4.95 (-2.15 -30.28% 09-29) | $5.25 | $5.10 | 10,727 | 464 | 22.44% |
| | Expire | Strike | Days | Price | Ask | Bid | OI | Volume | IV |
|---|
| 2026-01-16 | $105.00 | 108 | $2.15 (+0.50 +30.30% 09-29) | $2.16 | $2.08 | 24,311 | 379 | 23.38% | | 2026-01-16 | $100.00 | 108 | $1.28 (+0.27 +26.73% 09-29) | $1.32 | $1.21 | 16,010 | 1,300 | 25.17% | | 2025-12-19 | $110.00 | 80 | $3.09 (+0.86 +38.57% 09-29) | $3.00 | $2.89 | 8,418 | 411 | 22.75% |
|
| 1年 | | |