Options Viewer

Symbol	Period	CALL	PUT
★QQQ $603.29 +2.99 +0.50% 10-01 15:59 关注 Call: 1,641,520.0 Put: 2,570,443.0 CPR: 0.64偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $620.00 50 $9.57 (+1.14 +13.52% 10-01) $9.60 $9.55 21,729 1,888 18.08% 2025-11-21 $640.00 50 $3.60 (+0.43 +13.56% 10-01) $3.63 $3.60 4,633 975 16.64% 2025-11-21 $625.00 50 $7.65 (+0.92 +13.67% 10-01) $7.68 $7.64 6,695 279 17.63% 2025-11-21 $630.00 50 $6.03 (+0.70 +13.13% 10-01) $6.06 $6.02 5,616 357 17.24%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $540.00 50 $3.16 (-0.32 -9.20% 10-01) $3.16 $3.14 24,412 6,127 24.95% 2025-11-21 $520.00 50 $1.99 (-0.21 -9.55% 10-01) $1.99 $1.97 22,669 369 27.50% 2025-11-21 $580.00 50 $8.35 (-0.66 -7.33% 10-01) $8.36 $8.32 32,870 1,201 19.76% 2025-11-21 $560.00 50 $5.10 (-0.54 -9.57% 10-01) $5.12 $5.09 19,585 3,398 22.41% 2025-11-21 $550.00 50 $4.01 (-0.44 -9.89% 10-01) $4.03 $3.99 24,562 4,117 23.71% 2025-11-21 $535.00 50 $2.77 (-0.36 -11.50% 10-01) $2.82 $2.79 20,980 568 25.60% 2025-11-21 $525.00 50 $2.15 (-0.31 -12.60% 10-01) $2.23 $2.21 13,658 316 26.86% 2025-11-21 $530.00 50 $2.48 (-0.29 -10.47% 10-01) $2.51 $2.48 14,702 2,246 26.25% 2025-11-21 $570.00 50 $6.51 (-0.69 -9.58% 10-01) $6.53 $6.50 13,640 2,242 21.09% 2025-11-21 $545.00 50 $3.54 (-0.34 -8.76% 10-01) $3.57 $3.54 14,608 718 24.33%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $650.00 78 $4.99 (+0.62 +14.19% 10-01) $5.02 $4.99 30,252 1,403 17.46% 2025-12-19 $660.00 78 $3.29 (+0.49 +17.50% 10-01) $3.33 $3.29 27,554 275 17.13% 2025-12-19 $700.00 78 $0.64 (+0.17 +36.17% 10-01) $0.65 $0.62 19,593 2,069 17.14% 2025-12-19 $640.00 78 $7.58 (+0.87 +12.97% 10-01) $7.44 $7.40 20,346 933 17.98% 2026-01-16 $650.00 106 $7.80 (+0.71 +10.01% 10-01) $7.85 $7.81 13,027 728 17.98%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $500.00 78 $2.62 (-0.25 -8.71% 10-01) $2.66 $2.63 53,734 565 28.55% 2025-12-19 $540.00 78 $5.58 (-0.32 -5.42% 10-01) $5.58 $5.55 47,120 771 24.15% 2026-02-20 $510.00 141 $6.71 (-0.38 -5.36% 10-01) $6.83 $6.78 23,434 6,064 25.72% 2026-01-16 $500.00 106 $4.00 (-0.23 -5.44% 10-01) $4.09 $4.05 24,113 1,914 27.48% 2025-12-19 $550.00 78 $6.70 (-0.58 -7.97% 10-01) $6.75 $6.72 20,966 1,232 23.05% 2026-01-16 $530.00 106 $6.46 (-0.55 -7.85% 10-01) $6.59 $6.54 24,836 225 24.47%
	1年
★SPY $668.51 +2.42 +0.36% 10-01 15:59 关注 Call: 3,627,287.0 Put: 4,993,661.0 CPR: 0.73偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-28 $710.00 57 $1.59 (+0.28 +21.37% 10-01) $1.61 $1.59 16,684 225 11.85% 2025-11-21 $700.00 50 $2.72 (+0.59 +27.70% 10-01) $2.65 $2.63 13,414 2,066 12.25% 2025-11-21 $680.00 50 $9.30 (+1.38 +17.42% 10-01) $9.25 $9.22 11,488 2,606 14.07% 2025-11-21 $690.00 50 $5.26 (+0.63 +13.61% 10-01) $5.23 $5.20 5,927 4,751 13.03% 2025-11-21 $685.00 50 $7.28 (+1.29 +21.54% 10-01) $7.05 $7.01 7,312 751 13.51% 2025-11-28 $690.00 57 $6.29 (+1.00 +18.90% 10-01) $6.07 $6.02 8,053 294 13.16%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $550.00 50 $0.95 (-0.06 -5.94% 10-01) $0.95 $0.94 106,008 338 28.78% 2025-11-21 $610.00 50 $2.77 (-0.29 -9.48% 10-01) $2.83 $2.81 47,345 714 20.42% 2025-11-21 $630.00 50 $4.43 (-0.45 -9.22% 10-01) $4.45 $4.42 54,058 3,035 17.69% 2025-11-21 $600.00 50 $2.27 (-0.21 -8.47% 10-01) $2.29 $2.27 31,890 5,216 21.76% 2025-11-21 $650.00 50 $7.26 (-0.75 -9.36% 10-01) $7.29 $7.25 36,253 6,424 14.83% 2025-11-21 $634.00 50 $4.85 (-0.48 -9.01% 10-01) $4.89 $4.85 10,372 22,207 17.12% 2025-11-21 $640.00 50 $5.64 (-0.59 -9.47% 10-01) $5.66 $5.63 28,546 4,788 16.28% 2025-11-21 $595.00 50 $1.97 (-0.20 -9.22% 10-01) $2.06 $2.05 15,792 1,407 22.41%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $745.00 106 $1.05 (+0.18 +20.69% 10-01) $1.05 $1.03 21,479 290 12.31% 2026-01-16 $740.00 106 $1.33 (+0.20 +17.70% 10-01) $1.34 $1.32 19,852 295 12.34% 2025-12-19 $730.00 78 $1.08 (+0.22 +25.58% 10-01) $1.07 $1.06 9,998 3,970 12.22% 2025-12-19 $700.00 78 $5.73 (+0.88 +18.14% 10-01) $5.72 $5.68 22,915 6,909 13.34% 2025-12-19 $690.00 78 $9.19 (+0.85 +10.19% 10-01) $9.20 $9.14 26,296 541 14.15% 2026-01-16 $750.00 106 $0.83 (+0.16 +23.88% 10-01) $0.83 $0.81 8,281 994 12.32%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $620.00 78 $6.18 (-0.43 -6.51% 10-01) $6.25 $6.22 42,534 3,719 18.90% 2026-03-20 $500.00 169 $3.43 (+0.00 +0.00% 10-01) $3.44 $3.41 25,338 708 28.61% 2025-12-19 $580.00 78 $3.16 (-0.23 -6.78% 10-01) $3.22 $3.19 41,963 233 23.58% 2025-12-19 $625.00 78 $6.76 (-0.47 -6.50% 10-01) $6.83 $6.80 36,650 4,517 18.30% 2025-12-19 $600.00 78 $4.41 (-0.33 -6.96% 10-01) $4.44 $4.41 35,533 942 21.25% 2025-12-19 $610.00 78 $5.24 (-0.33 -5.92% 10-01) $5.26 $5.23 34,284 531 20.09%
	1年
★GLD $355.98 +0.55 +0.15% 10-01 15:59 关注 Call: 403,367.0 Put: 245,146.0 CPR: 1.65偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $380.00 50 $2.74 (+0.00 +0.00% 10-01) $2.58 $2.52 79,606 4,606 18.92% 2025-11-21 $360.00 50 $8.32 (-0.28 -3.26% 10-01) $8.15 $8.00 64,005 8,843 18.57% 2025-11-21 $375.00 50 $3.45 (-0.44 -11.31% 10-01) $3.50 $3.40 5,483 3,220 18.78% 2025-11-21 $370.00 50 $4.90 (-0.20 -3.92% 10-01) $4.70 $4.60 10,079 349 18.66% 2025-11-21 $400.00 50 $0.84 (-0.08 -8.70% 10-01) $0.80 $0.75 4,195 533 20.24%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $335.00 50 $1.87 (-0.25 -11.79% 10-01) $1.93 $1.86 53,686 480 16.69% 2025-11-21 $325.00 50 $0.86 (-0.17 -16.50% 10-01) $0.87 $0.82 9,202 434 17.55%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $400.00 106 $2.88 (-0.12 -4.00% 10-01) $2.90 $2.85 34,164 820 19.82% 2026-01-16 $395.00 106 $3.50 (-0.37 -9.56% 10-01) $3.50 $3.45 29,553 257 19.61% 2025-12-19 $390.00 78 $2.90 (-0.15 -4.92% 10-01) $2.86 $2.78 15,347 1,115 19.54% 2025-12-31 $395.00 90 $2.70 (-0.30 -10.00% 10-01) $2.72 $2.66 10,241 502 19.50% 2026-01-16 $370.00 106 $8.90 (-0.69 -7.20% 10-01) $9.00 $8.85 18,791 744 18.99% 2026-01-16 $375.00 106 $7.65 (+0.00 +0.00% 10-01) $7.50 $7.35 13,620 382 19.08%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $320.00 106 $1.60 (-0.19 -10.61% 10-01) $1.63 $1.57 20,653 267 16.20%
	1年
★SLV $42.90 +0.54 +1.27% 10-01 15:59 关注 Call: 708,017.0 Put: 247,663.0 CPR: 2.86偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $42.50 50 $2.09 (+0.27 +14.84% 10-01) $2.11 $2.07 18,551 15,400 29.52% 2025-11-21 $42.00 50 $2.35 (+0.29 +14.08% 10-01) $2.36 $2.31 12,237 5,044 29.25% 2025-11-21 $40.00 50 $3.55 (+0.40 +12.70% 10-01) $3.60 $3.50 25,693 3,290 28.52% 2025-11-21 $41.00 50 $2.92 (+0.36 +14.06% 10-01) $2.92 $2.82 12,430 4,153 28.61% 2025-11-21 $38.00 50 $5.15 (+0.45 +9.57% 10-01) $5.20 $5.10 7,672 681 28.76% 2025-11-21 $39.00 50 $4.35 (+0.43 +10.97% 10-01) $4.35 $4.20 11,180 312 28.22% 2025-11-21 $41.50 50 $2.63 (+0.35 +15.35% 10-01) $2.63 $2.54 4,526 350 28.96% 2025-11-21 $38.50 50 $4.80 (+0.55 +12.94% 10-01) $4.80 $4.60 7,033 794 29.35%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $40.00 50 $0.66 (-0.12 -15.38% 10-01) $0.68 $0.66 38,937 1,821 28.32% 2025-11-21 $42.00 50 $1.42 (-0.23 -13.94% 10-01) $1.45 $1.42 12,124 450 29.27%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $43.00 169 $3.30 (+0.27 +8.91% 10-01) $3.30 $3.20 43,729 4,878 28.55% 2026-01-16 $40.00 106 $4.10 (+0.30 +7.89% 10-01) $4.20 $4.10 54,661 3,876 27.56% 2025-12-19 $42.50 78 $2.53 (+0.30 +13.45% 10-01) $2.55 $2.50 29,567 1,292 29.35% 2025-12-19 $42.00 78 $2.75 (+0.29 +11.79% 10-01) $2.79 $2.72 34,337 6,438 29.10% 2025-12-19 $40.00 78 $3.85 (+0.30 +8.45% 10-01) $3.95 $3.80 55,063 1,741 28.37% 2026-01-16 $37.00 106 $6.35 (+0.45 +7.63% 10-01) $6.40 $6.25 38,722 391 27.20% 2026-03-20 $45.00 169 $2.59 (+0.21 +8.82% 10-01) $2.59 $2.52 13,210 826 29.52% 2026-03-20 $40.00 169 $4.75 (+0.40 +9.20% 10-01) $4.75 $4.55 33,272 900 27.23%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $40.00 78 $1.00 (-0.12 -10.71% 10-01) $1.02 $0.99 23,726 301 28.08%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $45.00 259 $3.40 (+0.15 +4.62% 10-01) $3.45 $3.30 19,955 396 29.86% 2026-06-18 $37.00 259 $7.18 (+0.32 +4.66% 10-01) $7.35 $7.05 21,824 330 27.25% 2026-06-18 $40.00 259 $5.55 (+0.35 +6.73% 10-01) $5.55 $5.20 19,237 408 28.13% 2026-03-31 $35.00 180 $8.47 (+0.57 +7.22% 10-01) $8.45 $8.05 13,669 595 27.00%
★EEM $53.80 +0.43 +0.81% 10-01 15:59 关注 Call: 97,612.0 Put: 199,239.0 CPR: 0.49偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $54.00 50 $1.31 (+0.21 +19.09% 10-01) $1.56 $1.19 40,208 14,181 20.31% 2025-11-21 $53.00 50 $1.91 (+0.26 +15.76% 10-01) $1.95 $1.79 8,543 2,323 18.70% 2025-11-21 $51.00 50 $3.16 (+0.39 +14.08% 10-01) $3.55 $3.35 4,788 2,000 22.80%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $53.00 50 $0.74 (-0.23 -23.71% 10-01) $0.80 $0.75 10,227 3,022 14.48%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $53.00 106 $2.40 (+0.32 +15.38% 10-01) $2.45 $2.26 78,908 8,064 17.37% 2026-01-16 $55.00 106 $1.33 (+0.21 +18.75% 10-01) $1.60 $1.32 98,858 4,203 18.12%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $52.00 78 $0.86 (-0.19 -18.10% 10-01) $1.14 $0.86 19,728 1,502 19.39% 2025-12-19 $51.00 78 $0.65 (-0.12 -15.58% 10-01) $0.96 $0.51 23,576 5,002 21.19% 2025-12-19 $53.00 78 $1.50 (+0.00 +0.00% 09-23) $2.35 $1.08 20,088 464 27.49%
	1年
★MSFT $519.60 +1.65 +0.32% 10-01 15:59 关注 Call: 211,643.0 Put: 88,403.0 CPR: 2.39偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $550.00 50 $8.90 (+0.60 +7.23% 10-01) $9.00 $8.85 7,183 695 25.74%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $600.00 78 $2.99 (+0.21 +7.55% 10-01) $3.05 $2.91 12,825 330 24.13% 2026-01-16 $600.00 106 $4.69 (+0.35 +8.06% 10-01) $4.75 $4.60 9,296 513 23.63%
	1年
★AMZN $220.60 +1.04 +0.47% 10-01 15:59 关注 Call: 490,979.0 Put: 138,721.0 CPR: 3.54偏Call	30天
	60天
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $210.00 106 $9.25 (-0.50 -5.13% 10-01) $9.30 $9.25 16,458 879 29.96%
	1年
★WMT $101.96 -1.10 -1.06% 10-01 15:59 关注 Call: 74,501.0 Put: 41,961.0 CPR: 1.78偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $110.00 50 $1.23 (-0.26 -17.45% 10-01) $1.24 $1.21 8,460 3,472 25.42% 2025-11-21 $105.00 50 $2.75 (-0.50 -15.38% 10-01) $2.78 $2.73 7,980 817 26.47% 2025-11-21 $100.00 50 $5.30 (-0.90 -14.52% 10-01) $5.35 $5.25 5,450 846 28.28%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $92.50 50 $0.89 (+0.14 +18.67% 10-01) $0.91 $0.86 5,718 16,692 27.15% 2025-11-21 $90.00 50 $0.63 (+0.12 +23.53% 10-01) $0.64 $0.60 4,022 1,040 28.69%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $115.00 106 $1.28 (-0.25 -16.34% 10-01) $1.33 $1.29 8,270 413 23.79% 2026-01-16 $110.00 106 $2.39 (-0.46 -16.14% 10-01) $2.47 $2.42 9,121 237 24.35% 2025-12-19 $110.00 78 $1.81 (-0.40 -18.10% 10-01) $1.87 $1.81 8,197 588 24.62%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $90.00 106 $1.29 (+0.20 +18.35% 10-01) $1.30 $1.26 9,580 304 25.26%
	1年
★AAPL $255.41 +0.85 +0.33% 10-01 15:59 关注 Call: 682,967.0 Put: 201,213.0 CPR: 3.39偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $265.00 50 $6.15 (+0.39 +6.77% 10-01) $6.20 $6.10 44,579 1,060 26.24% 2025-11-21 $275.00 50 $3.20 (+0.22 +7.38% 10-01) $3.25 $3.20 19,218 2,172 25.50% 2025-11-21 $300.00 50 $0.58 (+0.09 +18.37% 10-01) $0.57 $0.55 6,667 1,212 25.94% 2025-11-21 $280.00 50 $2.35 (+0.25 +11.90% 10-01) $2.36 $2.27 16,709 1,494 25.57% 2025-11-21 $260.00 50 $8.24 (+0.50 +6.46% 10-01) $8.35 $8.15 19,491 3,396 26.98% 2025-11-21 $290.00 50 $1.20 (+0.15 +14.29% 10-01) $1.14 $1.11 4,172 265 25.45% 2025-11-21 $270.00 50 $4.50 (+0.30 +7.14% 10-01) $4.55 $4.45 9,242 2,040 25.84% 2025-11-21 $285.00 50 $1.68 (+0.22 +15.07% 10-01) $1.63 $1.59 4,916 355 25.39% 2025-11-07 $270.00 36 $3.52 (+0.42 +13.55% 10-01) $3.55 $3.40 7,036 251 26.68%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $230.00 50 $2.15 (-0.01 -0.46% 10-01) $2.18 $2.14 12,517 1,211 28.09% 2025-11-21 $250.00 50 $6.85 (-0.05 -0.72% 10-01) $6.90 $6.80 12,254 4,991 24.65% 2025-11-21 $225.00 50 $1.63 (+0.00 +0.00% 10-01) $1.64 $1.60 6,395 538 29.24% 2025-11-21 $235.00 50 $2.90 (-0.05 -1.69% 10-01) $2.90 $2.80 6,188 1,843 27.00% 2025-11-21 $240.00 50 $3.88 (-0.02 -0.51% 10-01) $3.95 $3.80 11,488 1,122 26.29% 2025-11-21 $245.00 50 $5.15 (-0.27 -4.98% 10-01) $5.25 $5.15 4,649 2,412 25.45%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $300.00 106 $1.85 (+0.13 +7.56% 10-01) $1.85 $1.83 46,187 1,658 23.83% 2026-01-16 $310.00 106 $1.09 (+0.08 +7.92% 10-01) $1.09 $1.06 42,002 2,235 23.85% 2025-12-19 $300.00 78 $1.11 (+0.08 +7.77% 10-01) $1.12 $1.10 34,731 1,046 24.29% 2026-01-16 $270.00 106 $8.40 (+0.40 +5.00% 10-01) $8.40 $8.30 83,397 2,288 25.51% 2026-01-16 $280.00 106 $5.27 (+0.29 +5.82% 10-01) $5.30 $5.20 32,816 1,056 24.74% 2026-03-20 $280.00 169 $9.34 (+0.34 +3.78% 10-01) $9.35 $9.25 21,784 1,456 26.28% 2026-01-16 $320.00 106 $0.63 (+0.03 +5.00% 10-01) $0.64 $0.61 10,907 354 24.00% 2025-12-19 $275.00 78 $4.95 (+0.30 +6.45% 10-01) $5.00 $4.90 22,068 4,197 25.06% 2025-12-19 $265.00 78 $8.40 (+0.65 +8.39% 10-01) $8.40 $8.30 23,514 287 25.95% 2025-12-19 $270.00 78 $6.55 (+0.35 +5.65% 10-01) $6.55 $6.45 21,549 1,918 25.50%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $215.00 78 $1.49 (-0.12 -7.45% 10-01) $1.63 $1.59 12,015 347 29.44% 2026-01-16 $220.00 106 $2.76 (-0.06 -2.13% 10-01) $2.83 $2.75 17,143 274 27.09% 2025-12-19 $225.00 78 $2.57 (-0.03 -1.15% 10-01) $2.61 $2.56 9,952 1,345 27.40%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $300.00 259 $8.30 (+0.50 +6.41% 10-01) $8.35 $8.20 13,518 363 26.18%
★FXI $41.37 +0.22 +0.53% 10-01 15:59 关注 Call: 66,107.0 Put: 144,687.0 CPR: 0.46偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $41.00 50 $1.85 (+0.10 +5.71% 10-01) $1.95 $1.80 125,547 228 28.27% 2025-11-21 $40.00 50 $2.45 (+0.12 +5.15% 10-01) $2.55 $2.40 56,501 5,020 28.98%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $41.00 78 $2.20 (+0.05 +2.33% 10-01) $2.29 $2.06 42,563 5,013 27.25%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $38.00 106 $0.82 (-0.03 -3.53% 10-01) $0.85 $0.80 35,859 502 24.73% 2026-03-20 $40.00 169 $2.08 (+0.00 +0.00% 09-30) $2.04 $1.85 37,002 329 24.10% 2025-12-19 $41.00 78 $1.72 (-0.12 -6.52% 10-01) $1.78 $1.69 13,102 5,003 25.56% 2026-01-16 $39.00 106 $1.10 (-0.08 -6.78% 10-01) $1.15 $1.08 10,231 513 24.46%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $41.00 259 $3.85 (+0.00 +0.00% 09-30) $4.20 $3.80 13,847 10,000 28.89%	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $40.00 259 $2.94 (+0.00 +0.00% 09-24) $2.66 $2.42 18,345 15,000 24.12% 2026-06-18 $38.00 259 $2.11 (+0.00 +0.00% 09-26) $1.86 $1.67 15,068 5,000 24.54%
★HYG $80.96 -0.23 -0.28% 10-01 15:59 关注 Call: 133,566.0 Put: 405,968.0 CPR: 0.33偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $81.00 50 $0.58 (-0.11 -15.94% 10-01) $0.69 $0.55 85,130 6,927 5.49%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $80.00 78 $1.28 (+0.00 +0.00% 09-30) $1.63 $1.17 8,543 200 7.20%
	1年
^VIX $16.28 10-01 16:14 OPEN_INTEREST Call: 301,807.0 Put: 143,154.0 CPR: 2.11偏Call	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-19 $17.00 48 $0.95 (-0.01 -1.04% 10-01) $0.94 $0.75 46,020 1,133 20.70% 2025-11-19 $19.00 48 $2.12 (-0.01 -0.47% 10-01) $2.29 $1.99 50,918 8,262 0.00% 2025-11-19 $18.00 48 $1.49 (-0.01 -0.67% 10-01) $1.62 $0.51 56,789 2,216 0.00% 2025-11-19 $20.50 48 $3.30 (-0.05 -1.49% 10-01) $3.30 $3.10 8,821 641 0.00%
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2026-01-21 $22.00 111 $4.10 (+0.00 +0.00% 09-30) $4.20 $3.95 52,455 2,001 0.00% 2025-12-17 $17.00 76 $1.07 (+0.01 +0.94% 10-01) $1.18 $0.89 57,991 2,010 25.24% 2025-12-17 $18.00 76 $1.61 (+0.03 +1.90% 10-01) $1.74 $1.42 60,735 2,025 14.06% 2026-01-21 $21.00 111 $3.45 (+0.10 +2.99% 10-01) $3.45 $3.25 23,340 1,260 0.00% 2025-12-17 $20.00 76 $2.93 (+0.01 +0.34% 10-01) $3.05 $2.65 58,675 241 0.00% 2026-03-18 $18.00 167 $1.55 (+0.10 +6.90% 10-01) $1.79 $1.15 50,079 1,800 12.31% 2026-01-21 $18.00 111 $1.48 (-0.01 -0.67% 10-01) $1.69 $1.34 33,189 4,202 0.00%
	1年
MRK $90.12 +6.19 +7.38% 10-01 15:59 DAY_GAINERS Call: 118,003.0 Put: 44,613.0 CPR: 2.64偏Call	30天
	60天
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $100.00 78 $1.65 (+1.07 +184.48% 10-01) $1.67 $1.61 13,757 2,084 29.20% 2026-01-16 $100.00 106 $2.15 (+1.35 +168.75% 10-01) $2.17 $2.10 10,561 5,649 28.27% 2026-01-16 $90.00 106 $5.75 (+3.02 +110.62% 10-01) $5.90 $5.75 24,427 1,991 29.88%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-09-18 $100.00 351 $5.92 (+2.35 +65.83% 10-01) $6.05 $5.80 20,422 734 27.55%
IWM $242.53 +0.57 +0.24% 10-01 15:59 DAY_LOSERS Call: 477,643.0 Put: 542,855.0 CPR: 0.88偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $250.00 50 $4.56 (+0.17 +3.87% 10-01) $4.56 $4.49 49,151 1,292 20.89% 2025-11-21 $255.00 50 $2.95 (+0.08 +2.79% 10-01) $2.98 $2.92 13,306 1,480 20.47% 2025-11-21 $260.00 50 $1.90 (+0.19 +11.11% 10-01) $1.88 $1.83 12,828 229 20.23% 2025-11-21 $265.00 50 $1.16 (+0.06 +5.45% 10-01) $1.15 $1.11 6,841 875 20.12% 2025-11-21 $245.00 50 $6.80 (+0.27 +4.13% 10-01) $6.70 $6.63 11,584 698 21.50%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $220.00 50 $1.46 (-0.25 -14.62% 10-01) $1.53 $1.51 69,925 7,155 24.11% 2025-11-21 $215.00 50 $1.08 (-0.13 -10.74% 10-01) $1.13 $1.11 64,159 7,534 25.62% 2025-11-21 $210.00 50 $0.85 (-0.03 -3.41% 10-01) $0.85 $0.84 32,660 505 27.22% 2025-11-21 $230.00 50 $2.97 (-0.35 -10.54% 10-01) $2.98 $2.93 71,810 6,410 21.55% 2025-11-21 $235.00 50 $4.09 (-0.36 -8.09% 10-01) $4.19 $4.13 48,313 1,215 20.41% 2025-11-21 $240.00 50 $5.77 (-0.31 -5.10% 10-01) $5.85 $5.80 16,290 14,050 19.35% 2025-11-21 $228.00 50 $2.56 (-0.21 -7.58% 10-01) $2.60 $2.56 27,172 226 22.02% 2025-11-21 $226.00 50 $2.20 (-0.50 -18.52% 10-01) $2.28 $2.24 5,752 5,304 22.55%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $270.00 78 $1.72 (+0.17 +10.97% 10-01) $1.66 $1.60 66,161 1,127 20.66% 2025-12-19 $260.00 78 $3.44 (+0.13 +3.93% 10-01) $3.43 $3.36 48,912 1,157 20.89% 2025-12-19 $265.00 78 $2.39 (+0.35 +17.16% 10-01) $2.40 $2.34 30,328 2,639 20.72% 2025-12-19 $250.00 78 $6.57 (+0.14 +2.18% 10-01) $6.59 $6.51 41,977 362 21.52% 2025-12-19 $255.00 78 $4.96 (+0.46 +10.22% 10-01) $4.81 $4.73 34,737 369 21.16% 2026-01-16 $260.00 106 $4.77 (+0.33 +7.43% 10-01) $4.76 $4.67 26,102 422 21.01% 2025-12-19 $245.00 78 $8.86 (+0.18 +2.07% 10-01) $8.85 $8.78 22,521 1,023 22.09%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $200.00 78 $1.03 (-0.06 -5.50% 10-01) $1.08 $1.04 135,754 3,611 29.20% 2025-12-19 $210.00 78 $1.61 (-0.17 -9.55% 10-01) $1.66 $1.62 74,139 2,370 26.30%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $175.00 259 $2.28 (+0.00 +0.00% 09-30) $2.20 $2.06 46,195 2,500 29.19%
^SPX $6710.92 +23.86 +0.36% 10-01 15:59 OPEN_INTEREST Call: 2,093,647.0 Put: 2,324,145.0 CPR: 0.90偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $5550.00 50 $9.20 (-1.07 -10.42% 10-01) $9.90 $9.30 5,550 270 28.35%
	180天
	1年
PFE $27.23 +1.75 +6.85% 10-01 15:59 DAY_GAINERS Call: 840,648.0 Put: 150,916.0 CPR: 5.57偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $27.00 50 $1.19 (+0.75 +170.45% 10-01) $1.20 $1.18 29,477 9,321 26.76% 2025-11-21 $25.00 50 $2.56 (+1.28 +100.00% 10-01) $2.59 $2.55 59,209 4,655 29.69% 2025-11-21 $28.00 50 $0.74 (+0.47 +174.07% 10-01) $0.76 $0.73 10,869 5,905 26.71% 2025-11-21 $26.00 50 $1.81 (+1.04 +135.06% 10-01) $1.87 $1.80 23,108 6,280 29.15%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $30.00 106 $0.58 (+0.28 +93.33% 10-01) $0.59 $0.57 155,175 39,301 26.07% 2026-03-20 $30.00 169 $0.86 (+0.36 +72.00% 10-01) $0.88 $0.86 23,414 10,896 25.24% 2026-01-16 $27.50 106 $1.33 (+0.64 +92.75% 10-01) $1.40 $1.34 51,139 18,855 25.98% 2026-01-16 $25.00 106 $2.82 (+1.20 +74.07% 10-01) $2.88 $2.81 43,504 5,176 27.00% 2025-12-19 $27.50 78 $1.13 (+0.61 +117.31% 10-01) $1.15 $1.12 19,900 7,780 25.24% 2026-01-16 $26.00 106 $2.15 (+0.99 +85.34% 10-01) $2.18 $2.13 15,472 12,115 25.98% 2026-03-20 $29.00 169 $1.12 (+0.49 +77.78% 10-01) $1.15 $1.11 13,065 2,395 24.95% 2025-12-19 $25.00 78 $2.58 (+1.17 +82.98% 10-01) $2.71 $2.65 14,415 4,099 27.15% 2026-03-20 $27.00 169 $1.90 (+0.78 +69.64% 10-01) $1.98 $1.90 11,667 3,088 25.34%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $25.00 106 $0.68 (-0.55 -44.72% 10-01) $0.68 $0.64 56,485 1,081 27.20% 2026-01-16 $30.00 106 $3.50 (-1.43 -29.01% 10-01) $3.50 $3.45 29,473 2,321 28.52% 2026-01-16 $27.50 106 $1.80 (-1.19 -39.80% 10-01) $1.72 $1.68 24,689 1,432 26.49% 2026-03-20 $23.00 169 $0.55 (-0.36 -39.56% 10-01) $0.57 $0.54 14,168 782 29.49% 2025-12-19 $25.00 78 $0.54 (-0.56 -50.91% 10-01) $0.55 $0.51 18,467 692 28.42% 2026-03-20 $24.00 169 $0.75 (-0.51 -40.48% 10-01) $0.80 $0.77 8,073 746 28.86% 2025-12-19 $27.50 78 $1.61 (-0.99 -38.08% 10-01) $1.59 $1.55 9,234 576 28.22%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $27.00 259 $2.31 (+0.83 +56.08% 10-01) $2.32 $2.30 18,533 6,449 24.24% 2026-06-18 $30.00 259 $1.23 (+0.47 +61.84% 10-01) $1.25 $1.20 27,240 6,744 24.83% 2026-06-18 $25.00 259 $3.38 (+1.10 +48.25% 10-01) $3.45 $3.35 13,738 1,848 24.66%	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $23.00 259 $0.87 (-0.43 -33.08% 10-01) $0.90 $0.85 33,818 3,118 29.10% 2026-06-18 $25.00 259 $1.52 (-0.71 -31.84% 10-01) $1.61 $1.48 14,725 2,738 29.22%
LQD $111.50 +0.03 +0.03% 10-01 15:59 MOST_ACTIVES Call: 27,764.0 Put: 34,719.0 CPR: 0.80偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $112.00 50 $1.50 (-0.14 -8.54% 10-01) $2.10 $0.60 7,130 1,584 10.96%
	180天
	1年
AES $15.36 +2.20 +16.76% 10-01 15:59 DAY_GAINERS Call: 88,677.0 Put: 16,413.0 CPR: 5.40偏Call	30天
	60天
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $15.00 106 $1.10 (+0.56 +103.70% 10-01) $1.15 $1.00 8,059 2,248 28.96%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $15.00 106 $0.75 (-1.65 -68.75% 10-01) $0.80 $0.65 11,328 533 29.59%
	1年
BITO $19.43 -0.24 -1.22% 10-01 15:59 MOST_ACTIVES Call: 110,983.0 Put: 9,505.0 CPR: 11.68偏Call	30天
	60天
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $20.00 106 $0.97 (+0.18 +22.78% 10-01) $0.94 $0.91 16,495 253 28.27%
	1年

	symbol_link	contract_link	Expiration	type	strike	Price	impliedVolatility	Volume	OpenInterest	is_top
133	AAPL ...	AAPL251121P00230000	2025-11-21(51天)	PUT	$230.00	2.15(-0.01 -0.46%)	28.09%	1,211(528 +128.58%)	12,517(12,403 +0.90%)	False
101	AAPL ...	AAPL251121P00250000	2025-11-21(51天)	PUT	$250.00	6.55(-0.35 -5.07%)	25.79%	4,725(1,344 +251.25%)	12,254(12,119 +1.10%)	False
1	DKNG ...	DKNG251121C00040000	2025-11-21(51天)	CALL	$40.00	1.95(+0.00 +0.00%)	6.25%	35,442(35,442 -0.00%)	34,850(12,083 +188.40%)	True
6	DKNG ...	DKNG251219C00050000	2025-12-19(79天)	CALL	$50.00	0.52(+0.00 +0.00%)	12.50%	23,185(23,185 -0.00%)	15,949(14,050 +13.50%)	True
119	EEM ...	EEM260116C00055000	2026-01-16(107天)	CALL	$55.00	1.34(+0.22 +19.64%)	16.22%	4,182(884 +372.44%)	98,858(98,852 +0.00%)	False
123	EEM ...	EEM251219P00051000	2025-12-19(79天)	PUT	$51.00	0.65(-0.12 -15.58%)	17.53%	5,002(1,002 +398.41%)	23,576(23,572 +0.01%)	False
111	EEM ...	EEM251219P00052000	2025-12-19(79天)	PUT	$52.00	0.92(-0.13 -12.38%)	16.97%	1,500(313 +377.71%)	19,728(19,710 +0.09%)	False
8	EEM ...	EEM260331P00050000	2026-03-31(182天)	PUT	$50.00	1.19(+0.00 +0.00%)	17.47%	17,802(17,802 -0.01%)	17,726(17,726 -0.01%)	True
91	EEM ...	EEM251219P00052500	2025-12-19(79天)	PUT	$52.50	1.22(+0.00 +0.00%)	0.78%	8,067(6,616 +21.91%)	16,948(6,368 +166.08%)	False
90	ETHA ...	ETHA251219P00021000	2025-12-19(79天)	PUT	$21.00	0.53(+0.00 +0.00%)	25.00%	15,001(9,005 +66.56%)	15,853(3,685 +330.06%)	False
102	EWC ...	EWC270115P00050000	2027-01-15(471天)	PUT	$50.00	3.10(+0.00 +0.00%)	19.51%	26,500(26,500 -0.00%)	36,500(20,900 +74.63%)	False
5	EWC ...	EWC270115P00046000	2027-01-15(471天)	PUT	$46.00	2.05(+0.00 +0.00%)	24.88%	26,500(15,931 +66.33%)	25,069(38,569 -35.00%)	True
0	EWC ...	EWC270115P00034000	2027-01-15(471天)	PUT	$34.00	0.55(+0.00 +0.00%)	26.71%	69,000(69,000 -0.00%)	13,011(13,011 -0.01%)	True
14	FXI ...	FXI251121C00041000	2025-11-21(51天)	CALL	$41.00	1.75(+0.00 +0.00%)	0.00%	210(334 -37.31%)	125,547(100,295 +25.18%)	True
127	FXI ...	FXI251121C00040000	2025-11-21(51天)	CALL	$40.00	2.45(+0.12 +5.15%)	27.78%	5,020(1,032 +385.78%)	56,501(56,497 +0.00%)	False
105	FXI ...	FXI251219C00041000	2025-12-19(79天)	CALL	$41.00	2.13(-0.02 -0.93%)	26.44%	5,000(1,143 +336.83%)	42,563(42,593 -0.07%)	False
94	FXI ...	FXI251121C00042000	2025-11-21(51天)	CALL	$42.00	1.31(+0.00 +0.00%)	1.56%	10,413(6,407 +62.50%)	36,841(23,176 +58.95%)	False
93	FXI ...	FXI251121C00038000	2025-11-21(51天)	CALL	$38.00	3.76(+0.00 +0.00%)	0.00%	5,000(3,002 +66.46%)	20,907(13,724 +52.32%)	False
95	FXI ...	FXI251219P00041000	2025-12-19(79天)	PUT	$41.00	1.84(+0.00 +0.00%)	0.39%	10,000(6,006 +66.45%)	13,102(4,480 +192.34%)	False
34	GLD ...	GLD251121C00380000	2025-11-21(52天)	CALL	$380.00	2.74(+0.36 +15.13%)	19.68%	1,928(16,667 -88.43%)	79,486(33,338 +138.42%)	False
33	GLD ...	GLD251121C00360000	2025-11-21(52天)	CALL	$360.00	8.60(+1.45 +20.28%)	19.42%	2,028(12,364 -83.60%)	63,494(30,719 +106.68%)	False
35	GLD ...	GLD251121P00335000	2025-11-21(52天)	PUT	$335.00	2.12(-0.33 -13.47%)	17.35%	1,394(10,971 -87.30%)	52,483(21,917 +139.44%)	False
132	GLD ...	GLD260116C00395000	2026-01-16(107天)	CALL	$395.00	3.50(-0.37 -9.56%)	19.61%	257(101 +150.49%)	29,553(29,542 +0.03%)	False
37	GLD ...	GLD260618C00425000	2026-06-18(261天)	CALL	$425.00	6.06(+0.45 +8.02%)	21.86%	1,005(405 +147.54%)	21,496(21,498 -0.01%)	False
36	GLD ...	GLD260116C00370000	2026-01-16(108天)	CALL	$370.00	9.59(+1.20 +14.30%)	19.53%	4,435(2,189 +102.49%)	14,776(13,907 +6.24%)	False
73	GLD ...	GLD251219P00325000	2025-12-19(79天)	PUT	$325.00	1.78(+0.00 +0.00%)	3.13%	9,142(5,553 +64.58%)	13,138(6,154 +113.44%)	False
72	GLD ...	GLD251219C00375000	2025-12-19(79天)	CALL	$375.00	5.90(+0.00 +0.00%)	3.13%	6,441(4,038 +59.45%)	12,237(7,312 +67.32%)	False
15	HYG ...	HYG251219C00081000	2025-12-19(80天)	CALL	$81.00	0.57(+0.04 +7.55%)	4.92%	300(390 -23.27%)	114,677(114,655 +0.02%)	True
84	IBIT ...	IBIT251219P00060000	2025-12-19(79天)	PUT	$60.00	2.80(+0.00 +0.00%)	3.13%	36,060(21,729 +65.94%)	81,215(43,516 +86.62%)	False
83	IBIT ...	IBIT251219C00060000	2025-12-19(79天)	CALL	$60.00	8.55(+0.00 +0.00%)	0.00%	36,083(21,851 +65.12%)	78,860(42,759 +84.42%)	False
82	IBIT ...	IBIT251121C00080000	2025-11-21(51天)	CALL	$80.00	0.65(+0.00 +0.00%)	12.50%	8,044(5,480 +46.74%)	34,067(22,679 +50.21%)	False
87	IBIT ...	IBIT251231C00085000	2025-12-31(91天)	CALL	$85.00	1.27(+0.00 +0.00%)	12.50%	19,518(12,515 +55.93%)	27,304(9,657 +182.69%)	False
85	IBIT ...	IBIT251231C00070000	2025-12-31(91天)	CALL	$70.00	4.16(+0.00 +0.00%)	3.13%	10,278(6,490 +58.33%)	18,087(11,208 +61.36%)	False
88	IBIT ...	IBIT260320C00080000	2026-03-20(170天)	CALL	$80.00	4.14(+0.00 +0.00%)	6.25%	5,858(3,701 +58.21%)	17,587(10,593 +66.00%)	False
89	IBIT ...	IBIT260320C00090000	2026-03-20(170天)	CALL	$90.00	2.48(+0.00 +0.00%)	12.50%	7,295(4,799 +51.95%)	17,539(11,671 +50.27%)	False
86	IBIT ...	IBIT251231C00077000	2025-12-31(91天)	CALL	$77.00	2.23(+0.00 +0.00%)	6.25%	15,002(9,115 +64.56%)	16,514(4,026 +310.02%)	False
80	IBIT ...	IBIT251121C00068000	2025-11-21(51天)	CALL	$68.00	2.79(+0.00 +0.00%)	3.13%	6,716(5,000 +34.28%)	14,937(9,209 +62.18%)	False
81	IBIT ...	IBIT251121C00072000	2025-11-21(51天)	CALL	$72.00	1.63(+0.00 +0.00%)	6.25%	3,737(2,406 +55.22%)	12,741(8,260 +54.22%)	False
10	INTC ...	INTC260116C00060000	2026-01-16(107天)	CALL	$60.00	0.62(+0.00 +0.00%)	25.00%	10,344(13,118 -21.15%)	236,990(189,639 +24.97%)	True
9	INTC ...	INTC260116C00040000	2026-01-16(107天)	CALL	$40.00	2.37(+0.00 +0.00%)	6.25%	16,723(17,316 -3.43%)	102,909(77,163 +33.36%)	True
58	IWM ...	IWM251219P00200000	2025-12-19(80天)	PUT	$200.00	1.09(-0.03 -2.68%)	29.16%	2,907(1,181 +145.81%)	136,174(136,168 +0.00%)	False
16	IWM ...	IWM251219P00180000	2025-12-19(79天)	PUT	$180.00	0.56(+0.00 +0.00%)	12.50%	905(549 +64.31%)	112,275(89,834 +24.98%)	True
59	IWM ...	IWM251219P00220000	2025-12-19(80天)	PUT	$220.00	2.79(-0.16 -5.42%)	24.17%	4,153(1,795 +131.16%)	68,642(68,712 -0.10%)	False
55	IWM ...	IWM251121P00220000	2025-11-21(52天)	PUT	$220.00	1.71(+0.02 +1.18%)	24.46%	5,255(2,612 +101.06%)	68,271(68,369 -0.15%)	False
113	IWM ...	IWM251121P00215000	2025-11-21(51天)	PUT	$215.00	1.16(-0.05 -4.13%)	25.22%	7,497(1,585 +372.58%)	64,159(64,081 +0.12%)	False
61	IWM ...	IWM251219P00230000	2025-12-19(80天)	PUT	$230.00	4.92(-0.10 -1.99%)	22.17%	3,148(1,455 +116.15%)	51,628(51,514 +0.22%)	False
65	IWM ...	IWM260618P00175000	2026-06-18(261天)	PUT	$175.00	2.28(-0.19 -7.69%)	29.31%	2,500(1,080 +131.18%)	48,695(48,695 -0.00%)	False
57	IWM ...	IWM251219C00260000	2025-12-19(80天)	CALL	$260.00	3.31(-0.05 -1.49%)	20.59%	6,150(2,792 +120.19%)	47,400(47,263 +0.29%)	False
60	IWM ...	IWM251219P00225000	2025-12-19(80天)	PUT	$225.00	3.69(-0.18 -4.65%)	23.11%	1,993(850 +134.20%)	42,641(42,609 +0.07%)	False
125	IWM ...	IWM261218P00210000	2026-12-18(443天)	PUT	$210.00	9.48(-0.41 -4.15%)	22.43%	5,625(1,289 +335.91%)	37,200(37,158 +0.11%)	False
56	IWM ...	IWM251219C00255000	2025-12-19(80天)	CALL	$255.00	4.50(-0.28 -5.86%)	20.83%	6,099(2,636 +131.27%)	33,267(33,161 +0.31%)	False
114	IWM ...	IWM251219C00265000	2025-12-19(79天)	CALL	$265.00	2.37(+0.33 +16.18%)	21.03%	2,576(659 +290.07%)	30,328(30,269 +0.19%)	False
54	IWM ...	IWM251121P00210000	2025-11-21(52天)	PUT	$210.00	0.88(-0.04 -4.35%)	27.34%	5,296(2,395 +120.98%)	27,806(27,877 -0.26%)	False
107	IWM ...	IWM260116P00210000	2026-01-16(107天)	PUT	$210.00	2.38(-0.20 -7.75%)	25.23%	251(54 +349.82%)	25,513(25,510 +0.01%)	False
62	IWM ...	IWM251219P00235000	2025-12-19(80天)	PUT	$235.00	6.40(+0.02 +0.31%)	21.30%	813(390 +107.93%)	23,932(23,923 +0.03%)	False
53	IWM ...	IWM251121P00205000	2025-11-21(52天)	PUT	$205.00	0.70(-0.02 -2.78%)	29.00%	7,697(3,005 +156.04%)	23,367(23,375 -0.04%)	False
115	IWM ...	IWM260116P00230000	2026-01-16(107天)	PUT	$230.00	5.74(-0.29 -4.81%)	20.67%	315(114 +172.02%)	20,335(20,338 -0.02%)	False
116	IWM ...	IWM260320C00270000	2026-03-20(170天)	CALL	$270.00	4.86(+0.26 +5.65%)	21.65%	2,002(433 +361.08%)	17,171(17,169 +0.01%)	False
100	IWM ...	IWM251121P00240000	2025-11-21(51天)	PUT	$240.00	6.08(+0.00 +0.00%)	0.78%	3,961(2,701 +46.56%)	16,290(10,807 +50.71%)	False
64	IWM ...	IWM260320P00225000	2026-03-20(171天)	PUT	$225.00	6.93(-0.18 -2.53%)	21.89%	230(96 +135.17%)	15,673(15,678 -0.04%)	False
63	IWM ...	IWM260116P00205000	2026-01-16(108天)	PUT	$205.00	2.12(+0.18 +9.28%)	26.42%	3,025(1,215 +148.64%)	14,865(14,860 +0.02%)	False
124	IWM ...	IWM260618P00225000	2026-06-18(260天)	PUT	$225.00	9.28(-0.33 -3.43%)	21.26%	537(253 +110.75%)	14,478(14,450 +0.18%)	False
3	JD ...	JD260116C00040000	2026-01-16(107天)	CALL	$40.00	2.34(+0.00 +0.00%)	6.25%	32,593(32,701 -0.34%)	403,840(318,458 +26.81%)	True
99	JD ...	JD260116C00055000	2026-01-16(107天)	CALL	$55.00	0.69(+0.00 +0.00%)	25.00%	6,006(3,629 +65.43%)	19,921(12,534 +58.92%)	False
12	NIO ...	NIO260116C00005000	2026-01-16(107天)	CALL	$5.00	2.83(+0.00 +0.00%)	0.00%	1,212(1,477 -18.04%)	157,025(125,336 +25.28%)	True
13	NIO ...	NIO260116C00008000	2026-01-16(107天)	CALL	$8.00	1.11(+0.00 +0.00%)	3.13%	4,884(4,418 +10.52%)	149,532(120,238 +24.36%)	True
97	NIO ...	NIO251121P00008000	2025-11-21(51天)	PUT	$8.00	1.07(+0.00 +0.00%)	0.00%	18,547(11,155 +66.25%)	20,354(7,845 +159.41%)	False
2	NVDA ...	NVDA251121C00200000	2025-11-21(51天)	CALL	$200.00	6.95(+0.00 +0.00%)	3.13%	34,835(24,772 +40.62%)	53,085(36,889 +43.90%)	True
92	NVDA ...	NVDA251219C00230000	2025-12-19(79天)	CALL	$230.00	2.61(+0.00 +0.00%)	12.50%	5,542(3,459 +60.15%)	13,807(8,525 +61.94%)	False
7	PFE ...	PFE260116C00030000	2026-01-16(107天)	CALL	$30.00	0.54(+0.24 +80.00%)	26.93%	18,336(21,424 -14.42%)	155,175(157,156 -1.26%)	True
98	PL ...	PL251121C00014000	2025-11-21(51天)	CALL	$14.00	1.18(+0.00 +0.00%)	6.25%	2,915(2,884 +1.04%)	13,110(6,980 +87.77%)	False
108	QQQ ...	QQQ251219P00540000	2025-12-19(79天)	PUT	$540.00	5.91(+0.01 +0.17%)	24.21%	491(179 +171.87%)	47,120(47,108 +0.02%)	False
19	QQQ ...	QQQ251219P00490000	2025-12-19(80天)	PUT	$490.00	2.37(-0.13 -5.20%)	29.60%	542(191 +182.00%)	23,680(23,605 +0.31%)	False
118	QQQ ...	QQQ260220P00510000	2026-02-20(142天)	PUT	$510.00	6.92(-0.17 -2.40%)	25.57%	6,062(1,277 +374.33%)	23,434(23,414 +0.08%)	False
121	QQQ ...	QQQ251219C00700000	2025-12-19(79天)	CALL	$700.00	0.60(+0.13 +27.66%)	16.89%	2,051(491 +316.36%)	19,593(19,624 -0.16%)	False
18	QQQ ...	QQQ251219C00640000	2025-12-19(80天)	CALL	$640.00	6.71(+0.36 +5.67%)	17.55%	3,332(896 +271.38%)	19,265(19,264 -0.00%)	False
126	QQQ ...	QQQ251219P00560000	2025-12-19(79天)	PUT	$560.00	7.97(-0.78 -8.91%)	21.70%	1,541(547 +180.90%)	17,136(16,984 +0.89%)	False
103	QQQ ...	QQQ260116P00550000	2026-01-16(107天)	PUT	$550.00	9.65(+0.16 +1.69%)	22.36%	1,462(508 +187.00%)	15,879(15,882 -0.03%)	False
129	QQQ ...	QQQ260116P00480000	2026-01-16(107天)	PUT	$480.00	2.95(-0.18 -5.75%)	29.54%	250(110 +124.42%)	14,817(14,845 -0.20%)	False
66	QQQ ...	QQQ251121P00530000	2025-11-21(51天)	PUT	$530.00	2.77(+0.00 +0.00%)	6.25%	4,712(3,365 +39.96%)	14,702(9,715 +51.31%)	False
109	QQQ ...	QQQ260116C00650000	2026-01-16(107天)	CALL	$650.00	7.09(+0.00 +0.00%)	17.64%	576(270 +111.92%)	13,027(12,942 +0.64%)	False
117	QQQ ...	QQQ251219C00635000	2025-12-19(79天)	CALL	$635.00	8.33(+0.36 +4.52%)	18.29%	795(293 +169.86%)	12,977(12,960 +0.12%)	False
20	QQQ ...	QQQ251219P00525000	2025-12-19(80天)	PUT	$525.00	4.47(-0.21 -4.49%)	25.69%	6,145(2,582 +137.88%)	12,930(12,869 +0.46%)	False
78	SLV ...	SLV260220C00039000	2026-02-20(142天)	CALL	$39.00	4.70(+0.00 +0.00%)	0.00%	55,001(33,020 +66.56%)	55,005(13,777 +299.20%)	False
44	SLV ...	SLV260320C00037000	2026-03-20(171天)	CALL	$37.00	6.29(-0.41 -6.12%)	26.83%	18,447(8,410 +119.32%)	39,704(40,797 -2.68%)	False
39	SLV ...	SLV251121P00040000	2025-11-21(52天)	PUT	$40.00	0.78(-0.07 -8.24%)	27.88%	1,547(13,448 -88.50%)	38,731(20,027 +93.38%)	False
40	SLV ...	SLV251219C00040000	2025-12-19(80天)	CALL	$40.00	3.55(-0.30 -7.79%)	27.95%	24,506(9,844 +148.90%)	37,917(39,065 -2.94%)	False
43	SLV ...	SLV260320C00036500	2026-03-20(171天)	CALL	$36.50	6.66(-0.39 -5.53%)	27.15%	7,521(3,131 +140.10%)	29,392(29,493 -0.35%)	False
41	SLV ...	SLV251219C00042500	2025-12-19(80天)	CALL	$42.50	2.23(-0.30 -11.86%)	29.30%	1,805(6,287 -71.30%)	29,130(15,316 +90.18%)	False
45	SLV ...	SLV260320C00038000	2026-03-20(171天)	CALL	$38.00	5.59(-0.41 -6.83%)	27.00%	10,482(5,104 +105.33%)	27,167(27,509 -1.25%)	False
77	SLV ...	SLV251219P00040000	2025-12-19(79天)	PUT	$40.00	1.12(+0.00 +0.00%)	3.13%	23,511(15,021 +56.50%)	23,726(6,597 +259.55%)	False
46	SLV ...	SLV260320C00039000	2026-03-20(171天)	CALL	$39.00	4.95(-0.42 -7.82%)	27.15%	4,557(2,132 +113.60%)	20,959(21,095 -0.65%)	False
42	SLV ...	SLV260320C00036000	2026-03-20(171天)	CALL	$36.00	7.02(-0.38 -5.14%)	26.66%	6,966(3,291 +111.58%)	20,577(20,991 -1.98%)	False
74	SLV ...	SLV251121C00044000	2025-11-21(51天)	CALL	$44.00	1.28(+0.00 +0.00%)	3.13%	827(3,106 -73.38%)	19,061(12,622 +51.00%)	False
38	SLV ...	SLV251121C00042500	2025-11-21(52天)	CALL	$42.50	1.82(-0.27 -12.92%)	29.37%	1,906(5,111 -62.72%)	17,213(8,191 +110.11%)	False
79	SLV ...	SLV260320C00047000	2026-03-20(170天)	CALL	$47.00	1.88(+0.00 +0.00%)	3.13%	1,254(3,408 -63.22%)	15,797(8,452 +86.87%)	False
75	SLV ...	SLV251121C00046000	2025-11-21(51天)	CALL	$46.00	0.79(+0.00 +0.00%)	6.25%	3,395(5,068 -33.03%)	14,944(6,567 +127.50%)	False
47	SLV ...	SLV260331C00036500	2026-03-31(182天)	CALL	$36.50	6.65(-0.42 -5.94%)	26.32%	1,208(554 +117.34%)	12,142(12,179 -0.31%)	False
76	SLV ...	SLV251121P00042000	2025-11-21(51天)	PUT	$42.00	1.65(+0.00 +0.00%)	0.78%	11,135(6,854 +62.42%)	12,124(2,941 +312.10%)	False
17	SPY ...	SPY251121P00550000	2025-11-21(52天)	PUT	$550.00	1.01(-0.03 -2.88%)	28.53%	623(752 -17.35%)	105,867(105,739 +0.12%)	True
4	SPY ...	SPY251121P00630000	2025-11-21(52天)	PUT	$630.00	4.88(-0.22 -4.31%)	17.58%	27,156(14,433 +88.13%)	54,804(50,617 +8.27%)	True
68	SPY ...	SPY251128P00540000	2025-11-28(58天)	PUT	$540.00	1.03(+0.00 +0.00%)	12.50%	35,061(21,038 +66.65%)	36,555(8,207 +345.36%)	False
27	SPY ...	SPY251219P00580000	2025-12-19(80天)	PUT	$580.00	3.39(-0.12 -3.42%)	23.43%	10,280(4,324 +137.67%)	34,073(33,662 +1.22%)	False
28	SPY ...	SPY251219P00620000	2025-12-19(80天)	PUT	$620.00	6.61(-0.22 -3.22%)	18.81%	12,081(4,364 +176.72%)	34,005(33,448 +1.66%)	False
29	SPY ...	SPY251219P00625000	2025-12-19(80天)	PUT	$625.00	7.23(-0.23 -3.08%)	18.21%	4,259(1,426 +198.33%)	33,092(32,896 +0.59%)	False
25	SPY ...	SPY251219P00550000	2025-12-19(80天)	PUT	$550.00	2.17(-0.06 -2.69%)	26.92%	11,171(4,725 +136.37%)	29,439(29,236 +0.69%)	False
24	SPY ...	SPY251121P00640000	2025-11-21(52天)	PUT	$640.00	6.23(-0.30 -4.59%)	16.17%	8,667(3,747 +131.19%)	25,684(25,482 +0.79%)	False
30	SPY ...	SPY251219P00640000	2025-12-19(80天)	PUT	$640.00	9.54(-0.43 -4.31%)	16.36%	11,049(5,018 +120.13%)	25,220(24,593 +2.54%)	False
31	SPY ...	SPY251231C00700000	2025-12-31(92天)	CALL	$700.00	5.47(+0.24 +4.59%)	12.69%	9,979(3,789 +163.28%)	22,636(19,963 +13.38%)	False
70	SPY ...	SPY251231P00530000	2025-12-31(91天)	PUT	$530.00	1.97(+0.00 +0.00%)	6.25%	17,790(10,720 +65.93%)	21,767(7,041 +209.10%)	False
122	SPY ...	SPY260116C00745000	2026-01-16(107天)	CALL	$745.00	1.00(+0.13 +14.94%)	12.11%	272(132 +103.29%)	21,479(21,453 +0.12%)	False
130	SPY ...	SPY260116C00740000	2026-01-16(107天)	CALL	$740.00	1.33(+0.20 +17.70%)	12.34%	295(144 +102.89%)	19,852(19,905 -0.28%)	False
67	SPY ...	SPY251121P00645000	2025-11-21(51天)	PUT	$645.00	7.05(+0.00 +0.00%)	1.56%	12,141(7,663 +58.40%)	19,628(9,249 +112.18%)	False
104	SPY ...	SPY251121P00590000	2025-11-21(51天)	PUT	$590.00	2.04(+0.07 +3.55%)	22.80%	1,015(500 +102.51%)	19,242(19,111 +0.68%)	False
23	SPY ...	SPY251121P00580000	2025-11-21(52天)	PUT	$580.00	1.63(-0.11 -6.32%)	24.23%	1,139(556 +104.34%)	18,805(18,757 +0.25%)	False
71	SPY ...	SPY251231P00631000	2025-12-31(91天)	PUT	$631.00	9.03(+0.00 +0.00%)	3.13%	17,200(10,323 +66.59%)	17,218(3,447 +399.28%)	False
69	SPY ...	SPY251231C00696000	2025-12-31(91天)	CALL	$696.00	6.67(+0.00 +0.00%)	1.56%	17,201(10,321 +66.63%)	17,208(3,444 +399.45%)	False
131	SPY ...	SPY260116P00575000	2026-01-16(107天)	PUT	$575.00	4.31(-0.24 -5.27%)	23.26%	619(256 +140.11%)	17,055(16,988 +0.39%)	False
110	SPY ...	SPY251128P00595000	2025-11-28(58天)	PUT	$595.00	2.63(-0.01 -0.38%)	21.86%	1,003(283 +253.17%)	16,741(16,713 +0.16%)	False
32	SPY ...	SPY260618P00500000	2026-06-18(261天)	PUT	$500.00	5.80(-0.21 -3.49%)	26.24%	860(350 +144.74%)	16,012(16,009 +0.01%)	False
26	SPY ...	SPY251219P00555000	2025-12-19(80天)	PUT	$555.00	2.27(-0.13 -5.42%)	26.33%	231(108 +111.54%)	14,560(14,546 +0.09%)	False
22	SPY ...	SPY251121P00560000	2025-11-21(52天)	PUT	$560.00	1.18(-0.06 -4.84%)	27.08%	1,022(367 +177.27%)	13,302(13,032 +2.06%)	False
21	SPY ...	SPY251031P00590000	2025-10-31(31天)	PUT	$590.00	0.93(-0.02 -2.11%)	24.85%	1,550(717 +115.70%)	12,665(12,647 +0.13%)	False
128	^SPX ...	SPX260320P03000000	2026-03-20(170天)	PUT	$3000.00	5.35(-0.15 -2.73%)	25.00%	902(444 +102.33%)	12,652(12,799 -1.16%)	False
11	^VIX ...	VIX251119C00025000	2025-11-19(49天)	CALL	$25.00	1.35(+0.00 +0.00%)	25.00%	643(4,921 -86.94%)	190,624(187,916 +1.44%)	True
48	^VIX ...	VIX251119P00016000	2025-11-19(50天)	PUT	$16.00	0.51(+0.03 +6.25%)	29.98%	18,140(8,019 +126.16%)	71,288(69,855 +2.05%)	False
49	^VIX ...	VIX251119P00019500	2025-11-19(50天)	PUT	$19.50	2.50(+0.00 +0.00%)	0.00%	3,955(1,809 +118.48%)	63,822(64,123 -0.47%)	False
50	^VIX ...	VIX251217P00020000	2025-12-17(78天)	PUT	$20.00	2.92(+0.02 +0.69%)	0.00%	767(308 +147.74%)	57,930(57,808 +0.21%)	False
52	^VIX ...	VIX260121P00022000	2026-01-21(113天)	PUT	$22.00	4.10(+0.05 +1.23%)	0.00%	2,001(816 +144.74%)	50,994(50,994 -0.00%)	False
112	^VIX ...	VIX260318P00018000	2026-03-18(168天)	PUT	$18.00	1.55(+0.10 +7.41%)	0.00%	1,800(384 +367.53%)	50,079(50,079 -0.00%)	False
106	^VIX ...	VIX251217P00016000	2025-12-17(77天)	PUT	$16.00	0.59(+0.02 +3.51%)	26.86%	6,002(2,713 +121.13%)	48,879(46,701 +4.66%)	False
96	^VIX ...	VIX260121P00018000	2026-01-21(112天)	PUT	$18.00	1.49(+0.00 +0.00%)	19.34%	1,000(2,420 -58.70%)	33,189(22,110 +50.10%)	False
51	^VIX ...	VIX260121P00021000	2026-01-21(113天)	PUT	$21.00	3.35(-0.05 -1.47%)	0.00%	1,750(681 +156.30%)	21,665(21,665 -0.00%)	False
120	^VIX ...	VIX251119P00016500	2025-11-19(49天)	PUT	$16.50	0.70(+0.00 +0.00%)	20.46%	3,005(743 +303.68%)	19,675(19,561 +0.58%)	False