Options Viewer

Symbol	Period	CALL	PUT
★QQQ $605.69 +2.40 +0.40% 10-02 15:59 关注 Call: 1,720,098.0 Put: 1,970,491.0 CPR: 0.87偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $640.00 49 $4.19 (+0.59 +16.39% 10-02) $4.20 $4.17 4,827 1,589 16.96% 2025-11-21 $630.00 49 $6.93 (+0.90 +14.93% 10-02) $6.94 $6.90 5,581 1,265 17.67%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $550.00 49 $3.77 (-0.24 -5.99% 10-02) $3.77 $3.76 25,629 1,171 24.10% 2025-11-21 $540.00 49 $2.96 (-0.20 -6.33% 10-02) $2.98 $2.96 21,985 817 25.39% 2025-11-21 $580.00 49 $7.75 (-0.60 -7.19% 10-02) $7.77 $7.73 33,441 1,140 20.08% 2025-11-21 $545.00 49 $3.35 (-0.19 -5.37% 10-02) $3.35 $3.32 14,871 5,199 24.74% 2025-11-21 $530.00 49 $2.36 (-0.12 -4.84% 10-02) $2.37 $2.35 15,539 556 26.70% 2025-11-21 $560.00 49 $4.75 (-0.35 -6.86% 10-02) $4.78 $4.75 20,629 749 22.78% 2025-11-21 $535.00 49 $2.66 (-0.11 -3.97% 10-02) $2.66 $2.63 20,816 247 26.06% 2025-11-21 $575.00 49 $6.86 (-0.49 -6.67% 10-02) $6.87 $6.84 18,335 409 20.76%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $660.00 77 $3.70 (+0.41 +12.46% 10-02) $3.78 $3.75 27,689 649 17.37% 2025-12-19 $650.00 77 $5.68 (+0.69 +13.83% 10-02) $5.69 $5.65 29,943 2,486 17.79% 2025-12-19 $640.00 77 $8.22 (+0.64 +8.44% 10-02) $8.36 $8.31 20,162 739 18.38%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $540.00 77 $5.33 (-0.25 -4.48% 10-02) $5.34 $5.31 47,107 10,643 24.49% 2025-12-19 $500.00 77 $2.57 (-0.05 -1.91% 10-02) $2.59 $2.56 53,800 1,858 29.00% 2025-12-19 $570.00 77 $9.40 (-0.31 -3.19% 10-02) $9.43 $9.38 9,515 26,863 21.11% 2026-02-20 $510.00 140 $6.71 (+0.00 +0.00% 10-01) $6.66 $6.61 22,437 6,064 26.00% 2026-01-16 $500.00 105 $3.98 (-0.02 -0.50% 10-02) $3.99 $3.95 24,262 857 27.84% 2025-12-19 $520.00 77 $3.70 (-0.10 -2.63% 10-02) $3.69 $3.67 17,577 283 26.72% 2026-03-20 $480.00 168 $5.73 (-0.14 -2.39% 10-02) $5.71 $5.67 14,903 630 28.22% 2025-12-19 $550.00 77 $6.38 (-0.32 -4.78% 10-02) $6.44 $6.40 22,007 2,347 23.37%
	1年
★SPY $669.15 +0.64 +0.10% 10-02 15:59 关注 Call: 3,714,027.0 Put: 5,021,255.0 CPR: 0.74偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $700.00 49 $2.86 (+0.14 +5.15% 10-02) $2.87 $2.84 13,980 1,225 12.51% 2025-11-21 $710.00 49 $1.34 (+0.06 +4.69% 10-02) $1.34 $1.33 4,085 1,752 11.97% 2025-11-21 $680.00 49 $9.83 (+0.53 +5.70% 10-02) $9.84 $9.81 11,907 743 14.51% 2025-11-21 $690.00 49 $5.62 (+0.36 +6.84% 10-02) $5.61 $5.58 9,552 1,595 13.36% 2025-11-28 $695.00 56 $4.83 (+0.17 +3.65% 10-02) $4.83 $4.80 10,586 314 13.03% 2025-11-21 $685.00 49 $7.54 (+0.26 +3.57% 10-02) $7.53 $7.50 7,805 951 13.90% 2025-11-28 $690.00 56 $6.45 (+0.16 +2.54% 10-02) $6.49 $6.46 8,080 342 13.50%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $565.00 49 $1.19 (+0.07 +6.25% 10-02) $1.20 $1.19 18,557 100,866 27.01% 2025-11-21 $550.00 49 $0.94 (-0.01 -1.05% 10-02) $0.95 $0.94 106,119 356 29.20% 2025-11-21 $610.00 49 $2.79 (+0.02 +0.72% 10-02) $2.79 $2.78 47,542 2,632 20.71% 2025-11-21 $630.00 49 $4.36 (-0.07 -1.58% 10-02) $4.38 $4.36 55,309 4,177 17.96% 2025-11-21 $600.00 49 $2.27 (+0.00 +0.00% 10-02) $2.27 $2.25 34,234 7,986 22.09% 2025-11-21 $634.00 49 $4.81 (-0.04 -0.82% 10-02) $4.81 $4.79 13,441 16,921 17.39% 2025-11-21 $605.00 49 $2.50 (-0.04 -1.57% 10-02) $2.51 $2.50 12,218 7,743 21.39%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $740.00 77 $0.66 (+0.05 +8.20% 10-02) $0.67 $0.66 23,335 251 12.40% 2026-01-16 $735.00 105 $1.85 (+0.10 +5.71% 10-02) $1.85 $1.84 18,718 299 12.59% 2026-03-20 $750.00 168 $3.35 (+0.24 +7.72% 10-02) $3.37 $3.34 21,458 859 13.47% 2025-12-19 $700.00 77 $6.05 (+0.32 +5.58% 10-02) $6.08 $6.05 22,979 1,221 13.60% 2025-12-19 $690.00 77 $9.63 (+0.44 +4.79% 10-02) $9.71 $9.67 26,411 344 14.47% 2026-01-16 $710.00 105 $6.00 (+0.14 +2.39% 10-02) $6.01 $5.98 14,061 796 13.55%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $580.00 77 $3.17 (+0.01 +0.32% 10-02) $3.17 $3.16 41,900 731 23.76% 2025-12-19 $620.00 77 $6.13 (-0.05 -0.81% 10-02) $6.15 $6.13 43,050 15,853 19.07% 2025-12-19 $550.00 77 $2.04 (+0.05 +2.51% 10-02) $2.05 $2.04 36,958 249 27.34% 2025-12-19 $610.00 77 $5.17 (-0.07 -1.34% 10-02) $5.17 $5.16 34,257 216 20.25% 2026-03-20 $500.00 168 $3.37 (-0.06 -1.75% 10-02) $3.43 $3.41 25,942 457 28.76% 2025-12-19 $625.00 77 $6.70 (-0.06 -0.89% 10-02) $6.72 $6.70 39,061 5,614 18.46% 2025-12-19 $600.00 77 $4.37 (-0.04 -0.91% 10-02) $4.38 $4.36 35,815 6,807 21.44%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $800.00 258 $2.03 (+0.03 +1.50% 10-02) $2.13 $2.10 13,250 253 13.55%	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $500.00 258 $5.79 (+0.05 +0.87% 10-02) $5.89 $5.85 15,728 711 26.58%
★GLD $354.79 -1.19 -0.33% 10-02 15:59 关注 Call: 235,100.0 Put: 302,700.0 CPR: 0.78偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $380.00 49 $2.16 (-0.58 -21.17% 10-02) $2.18 $2.12 79,592 1,134 18.60% 2025-11-21 $360.00 49 $7.40 (-0.92 -11.06% 10-02) $7.45 $7.35 66,308 3,969 18.45% 2025-11-21 $370.00 49 $4.10 (-0.80 -16.33% 10-02) $4.15 $4.05 10,228 721 18.44% 2025-11-21 $400.00 49 $0.61 (-0.23 -27.38% 10-02) $0.64 $0.60 4,167 539 19.95% 2025-11-21 $365.00 49 $5.53 (-1.02 -15.57% 10-02) $5.60 $5.50 5,387 2,793 18.40% 2025-11-21 $375.00 49 $2.92 (-0.53 -15.36% 10-02) $3.05 $2.95 7,940 1,109 18.56%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $335.00 49 $1.72 (-0.15 -8.02% 10-02) $1.72 $1.68 53,795 329 15.58%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $400.00 105 $2.47 (-0.41 -14.24% 10-02) $2.53 $2.48 34,103 2,237 19.48% 2026-01-16 $395.00 105 $3.05 (-0.45 -12.86% 10-02) $3.10 $3.00 29,741 223 19.32% 2025-12-19 $390.00 77 $2.47 (-0.43 -14.83% 10-02) $2.47 $2.41 16,356 354 19.20% 2025-12-19 $400.00 77 $1.55 (-0.24 -13.41% 10-02) $1.55 $1.50 9,298 507 19.73% 2025-12-31 $395.00 89 $2.38 (-0.32 -11.85% 10-02) $2.36 $2.30 9,904 321 19.18% 2026-01-16 $370.00 105 $8.30 (-0.60 -6.74% 10-02) $8.30 $8.15 18,874 288 18.74% 2026-01-16 $380.00 105 $5.52 (-0.73 -11.68% 10-02) $5.60 $5.50 10,794 442 18.84%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $320.00 105 $1.40 (-0.20 -12.50% 10-02) $1.42 $1.37 20,862 576 15.29%
	1年
★SLV $42.52 -0.38 -0.89% 10-02 15:59 关注 Call: 582,785.0 Put: 307,705.0 CPR: 1.89偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $40.00 49 $3.35 (-0.20 -5.63% 10-02) $3.35 $3.25 25,517 3,180 29.44% 2025-11-21 $42.00 49 $2.10 (-0.25 -10.64% 10-02) $2.15 $2.10 8,591 2,899 29.74% 2025-11-21 $41.00 49 $2.64 (-0.28 -9.59% 10-02) $2.69 $2.61 11,256 1,906 29.30% 2025-11-21 $38.00 49 $4.85 (-0.30 -5.83% 10-02) $4.90 $4.80 7,616 1,757 29.93% 2025-11-21 $41.50 49 $2.38 (-0.25 -9.51% 10-02) $2.41 $2.32 4,256 225 29.54% 2025-11-21 $40.50 49 $3.00 (-0.30 -9.09% 10-02) $3.00 $2.89 4,965 203 29.20%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $40.00 49 $0.76 (+0.10 +15.15% 10-02) $0.75 $0.72 39,099 10,069 28.13% 2025-11-21 $42.00 49 $1.62 (+0.20 +14.08% 10-02) $1.58 $1.53 12,212 3,350 29.10% 2025-11-21 $39.50 49 $0.60 (+0.08 +15.38% 10-02) $0.61 $0.58 9,437 304 28.08%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $42.00 77 $2.55 (-0.20 -7.27% 10-02) $2.57 $2.53 33,465 3,408 29.27% 2025-12-19 $43.00 77 $2.10 (-0.22 -9.48% 10-02) $2.15 $2.09 27,288 6,146 29.98% 2026-01-16 $40.00 105 $3.85 (-0.25 -6.10% 10-02) $3.95 $3.80 55,170 5,846 27.88% 2026-03-20 $43.00 168 $3.00 (-0.30 -9.09% 10-02) $3.10 $2.95 40,056 1,245 28.64% 2026-02-20 $45.00 140 $2.13 (-0.15 -6.58% 10-02) $2.13 $2.06 22,585 514 29.57% 2025-12-19 $40.00 77 $3.63 (-0.22 -5.71% 10-02) $3.70 $3.55 54,864 10,330 28.86% 2025-12-19 $42.50 77 $2.32 (-0.21 -8.30% 10-02) $2.36 $2.29 29,301 434 29.74% 2025-12-19 $39.00 77 $4.26 (-0.35 -7.59% 10-02) $4.35 $4.25 37,992 409 28.27%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $43.00 77 $2.82 (+0.48 +20.51% 10-02) $2.62 $2.54 21,321 4,388 29.98% 2026-01-16 $42.00 105 $2.34 (+0.17 +7.83% 10-02) $2.34 $2.27 10,413 323 28.47%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $37.00 258 $6.86 (-0.32 -4.46% 10-02) $6.95 $6.80 21,742 383 26.32% 2026-06-18 $45.00 258 $3.15 (-0.25 -7.35% 10-02) $3.20 $3.05 20,144 751 29.42% 2026-06-18 $40.00 258 $5.10 (-0.45 -8.11% 10-02) $5.20 $5.00 19,215 814 27.42%
★EEM $54.10 +0.30 +0.55% 10-02 15:59 关注 Call: 202,385.0 Put: 164,999.0 CPR: 1.23偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $55.00 49 $1.01 (+0.17 +20.24% 10-02) $1.06 $0.97 35,701 38,098 18.19% 2025-11-21 $54.00 49 $1.50 (+0.19 +14.50% 10-02) $1.54 $1.46 45,591 807 18.68% 2025-11-21 $56.00 49 $0.64 (+0.11 +20.75% 10-02) $0.90 $0.61 22,088 42,018 20.63%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $55.00 168 $2.13 (+0.19 +9.79% 10-02) $2.16 $2.07 29,337 1,153 17.51%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $52.00 105 $1.08 (+0.01 +0.93% 10-02) $1.08 $1.06 16,268 408 16.97% 2026-03-20 $50.00 168 $0.93 (-0.01 -1.06% 10-01) $0.98 $0.91 18,931 5,002 17.73% 2025-12-19 $52.00 77 $0.85 (-0.01 -1.16% 10-01) $0.89 $0.83 21,227 5,001 17.60% 2025-12-19 $51.00 77 $0.65 (+0.00 +0.00% 10-01) $0.74 $0.60 23,574 5,002 19.41%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $44.00 258 $0.57 (+0.00 +0.00% 10-01) $0.61 $0.52 33,163 26,000 22.02% 2026-06-18 $51.00 258 $1.66 (+0.00 +0.00% 10-01) $1.70 $1.58 13,062 13,020 16.92% 2026-06-18 $46.00 258 $0.90 (+0.00 +0.00% 09-16) $0.81 $0.68 13,416 5,096 20.48%
★MSFT $515.61 -3.99 -0.77% 10-02 15:59 关注 Call: 308,369.0 Put: 129,240.0 CPR: 2.39偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $550.00 49 $7.66 (-1.24 -13.93% 10-02) $7.75 $7.60 7,100 581 25.79%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $600.00 77 $2.48 (-0.51 -17.06% 10-02) $2.56 $2.47 12,845 287 24.12% 2026-01-16 $600.00 105 $4.12 (-0.57 -12.15% 10-02) $4.15 $4.05 9,445 832 23.66%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $475.00 77 $8.15 (+0.73 +9.84% 10-02) $8.05 $7.85 13,422 11,626 24.92%
	1年
★WMT $101.70 -0.26 -0.25% 10-02 15:59 关注 Call: 80,752.0 Put: 38,023.0 CPR: 2.12偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $110.00 49 $1.18 (-0.05 -4.07% 10-02) $1.19 $1.15 10,622 2,079 25.73% 2025-11-21 $105.00 49 $2.64 (-0.11 -4.00% 10-02) $2.69 $2.63 8,135 1,598 26.82% 2025-11-21 $100.00 49 $5.18 (-0.12 -2.26% 10-02) $5.25 $5.10 5,724 715 28.92%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $92.50 49 $0.90 (+0.01 +1.12% 10-02) $0.94 $0.90 20,326 455 27.30% 2025-11-21 $95.00 49 $1.29 (-0.01 -0.77% 10-02) $1.36 $1.32 4,662 578 25.99%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $110.00 105 $2.35 (-0.04 -1.67% 10-02) $2.41 $2.35 9,112 616 24.56% 2025-12-19 $110.00 77 $1.76 (-0.05 -2.76% 10-02) $1.81 $1.75 8,257 503 24.85% 2026-01-16 $100.00 105 $6.70 (-0.25 -3.60% 10-02) $6.80 $6.65 11,157 221 27.15%
	1年
★AAPL $257.14 +1.73 +0.68% 10-02 15:59 关注 Call: 569,301.0 Put: 248,441.0 CPR: 2.29偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $265.00 49 $6.76 (+0.61 +9.92% 10-02) $6.80 $6.65 44,799 1,063 26.36% 2025-11-21 $300.00 49 $0.60 (+0.02 +3.45% 10-02) $0.60 $0.58 7,334 493 25.59% 2025-11-21 $280.00 49 $2.51 (+0.16 +6.81% 10-02) $2.55 $2.44 17,081 947 25.33% 2025-11-21 $260.00 49 $9.00 (+0.76 +9.22% 10-02) $9.00 $8.85 19,694 1,788 26.91% 2025-11-21 $275.00 49 $3.55 (+0.35 +10.94% 10-02) $3.60 $3.45 19,729 1,701 25.53% 2025-11-21 $290.00 49 $1.22 (+0.02 +1.67% 10-02) $1.24 $1.20 4,261 995 25.26% 2025-11-21 $270.00 49 $4.95 (+0.45 +10.00% 10-02) $5.00 $4.85 9,733 1,197 25.87% 2025-11-07 $270.00 35 $3.85 (+0.33 +9.37% 10-02) $3.95 $3.80 7,096 515 26.75%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $230.00 49 $1.88 (-0.27 -12.56% 10-02) $1.91 $1.86 12,999 467 28.21% 2025-11-21 $240.00 49 $3.45 (-0.43 -11.08% 10-02) $3.45 $3.35 11,353 2,145 26.20% 2025-11-21 $225.00 49 $1.39 (-0.24 -14.72% 10-02) $1.44 $1.39 6,288 443 29.42% 2025-11-21 $235.00 49 $2.55 (-0.35 -12.07% 10-02) $2.58 $2.49 7,715 239 27.22% 2025-11-21 $250.00 49 $6.00 (-0.85 -12.41% 10-02) $6.20 $6.00 14,773 630 24.70% 2025-11-21 $245.00 49 $4.60 (-0.55 -10.68% 10-02) $4.65 $4.55 4,178 1,134 25.42%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $300.00 105 $2.00 (+0.15 +8.11% 10-02) $2.03 $2.00 46,010 1,678 23.83% 2026-01-16 $310.00 105 $1.16 (+0.07 +6.42% 10-02) $1.18 $1.15 42,084 293 23.76% 2025-12-19 $300.00 77 $1.19 (+0.08 +7.21% 10-02) $1.22 $1.20 34,655 1,225 24.18% 2026-01-16 $270.00 105 $8.95 (+0.55 +6.55% 10-02) $9.10 $8.95 83,430 2,460 25.75% 2026-01-16 $280.00 105 $5.65 (+0.38 +7.21% 10-02) $5.75 $5.60 32,915 1,061 24.83% 2025-12-19 $270.00 77 $7.06 (+0.51 +7.79% 10-02) $7.15 $7.00 21,877 9,937 25.67% 2025-12-19 $275.00 77 $5.42 (+0.47 +9.49% 10-02) $5.50 $5.35 22,173 545 25.23%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $210.00 105 $1.70 (-0.05 -2.86% 10-02) $1.74 $1.69 36,778 544 29.21% 2026-01-16 $215.00 105 $2.10 (-0.07 -3.23% 10-02) $2.13 $2.09 13,521 721 28.21% 2025-12-19 $215.00 77 $1.47 (-0.02 -1.34% 10-02) $1.51 $1.47 11,882 588 29.80% 2025-12-19 $225.00 77 $2.35 (-0.22 -8.56% 10-02) $2.40 $2.35 11,079 817 27.67% 2026-01-16 $230.00 105 $3.90 (-0.28 -6.70% 10-02) $4.05 $3.95 16,920 644 25.70% 2026-01-16 $225.00 105 $3.18 (-0.22 -6.47% 10-02) $3.30 $3.20 14,910 428 26.59%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $300.00 258 $8.75 (+0.45 +5.42% 10-02) $8.85 $8.60 13,599 208 26.28%
★FXI $41.74 +0.37 +0.89% 10-02 15:59 关注 Call: 74,240.0 Put: 147,148.0 CPR: 0.50偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $42.00 49 $1.52 (+0.18 +13.43% 10-02) $1.62 $1.39 36,884 267 27.91%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $45.00 77 $0.86 (+0.06 +7.50% 10-02) $0.97 $0.86 33,264 1,029 27.71% 2026-01-16 $43.00 105 $1.70 (+0.14 +8.97% 10-02) $1.82 $1.70 13,215 303 26.17% 2025-12-19 $40.00 77 $3.03 (+0.24 +8.60% 10-02) $3.20 $2.49 86,036 1,044 29.22%	Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $40.00 168 $1.75 (-0.33 -15.87% 10-02) $1.87 $1.69 37,002 201 23.88% 2025-12-19 $41.00 77 $1.59 (-0.13 -7.56% 10-02) $1.61 $1.48 16,089 3,500 25.59% 2026-01-16 $39.00 105 $1.10 (+0.00 +0.00% 10-01) $1.05 $0.90 10,231 513 24.71%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $41.00 258 $3.85 (+0.00 +0.00% 09-30) $4.25 $4.00 13,847 10,000 27.78%	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $35.00 258 $0.89 (-0.31 -25.83% 10-02) $1.01 $0.86 21,040 823 26.12% 2026-06-18 $38.00 258 $2.11 (+0.00 +0.00% 09-26) $1.74 $1.61 15,068 5,000 24.50% 2026-06-18 $40.00 258 $2.94 (+0.00 +0.00% 09-24) $2.61 $2.31 18,345 15,000 24.87%
★HYG $80.92 -0.04 -0.04% 10-02 15:59 关注 Call: 108,387.0 Put: 598,242.0 CPR: 0.18偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $81.00 49 $0.60 (+0.02 +3.45% 10-02) $0.74 $0.54 92,367 5,210 5.84%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $80.00 77 $1.28 (+0.00 +0.00% 09-30) $1.71 $1.16 8,543 200 7.95%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $80.00 77 $0.61 (-0.02 -3.17% 10-02) $0.69 $0.52 94,672 219 7.33% 2026-03-20 $80.00 168 $1.26 (-0.01 -0.79% 10-02) $1.63 $1.14 30,208 207 9.42%
	1年
^VIX $16.63 +0.35 +2.15% 10-02 16:14 OPEN_INTEREST Call: 291,154.0 Put: 252,657.0 CPR: 1.15偏Call	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-19 $18.00 47 $1.46 (-0.03 -2.01% 10-02) $1.53 $1.37 56,862 33,627 24.41% 2025-11-19 $20.50 47 $3.30 (+0.00 +0.00% 10-01) $3.25 $3.10 8,916 641 0.00%
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2025-12-17 $18.00 75 $1.58 (-0.03 -1.86% 10-02) $1.60 $1.52 62,739 1,000 22.56% 2026-01-21 $16.00 110 $0.56 (-0.04 -6.67% 10-02) $0.63 $0.54 30,754 2,030 25.29% 2026-01-21 $18.00 110 $1.48 (+0.00 +0.00% 10-02) $1.56 $1.41 35,388 1,002 17.29% 2026-01-21 $21.00 110 $3.35 (-0.10 -2.90% 10-01) $3.45 $3.30 24,600 3,600 0.00% 2026-01-21 $19.00 110 $2.08 (+0.00 +0.00% 09-29) $2.14 $1.98 19,575 300 0.00%
	1年
ABBV $236.61 -7.77 -3.18% 10-02 15:59 DAY_LOSERS Call: 14,787.0 Put: 8,374.0 CPR: 1.77偏Call	30天
	60天
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $240.00 77 $9.65 (-4.33 -30.97% 10-02) $9.70 $9.45 13,562 233 25.65%
	1年
MRK $89.50 -0.62 -0.69% 10-02 15:59 DAY_GAINERS Call: 48,346.0 Put: 29,879.0 CPR: 1.62偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $100.00 49 $0.78 (-0.33 -29.73% 10-02) $0.83 $0.78 12,008 3,722 29.15%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $100.00 105 $1.85 (-0.30 -13.95% 10-02) $1.89 $1.85 12,693 2,059 27.67% 2026-01-16 $90.00 105 $5.25 (-0.50 -8.70% 10-02) $5.40 $5.30 24,249 308 29.13% 2025-12-19 $100.00 77 $1.29 (-0.36 -21.82% 10-02) $1.34 $1.25 13,274 752 27.91%
	1年
IWM $244.00 +1.47 +0.61% 10-02 15:59 DAY_LOSERS Call: 520,224.0 Put: 672,812.0 CPR: 0.77偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $250.00 49 $5.21 (+0.65 +14.25% 10-02) $5.19 $5.14 48,902 7,199 21.23% 2025-11-21 $270.00 49 $0.81 (+0.12 +17.39% 10-02) $0.82 $0.80 6,657 3,311 20.26% 2025-11-21 $255.00 49 $3.41 (+0.46 +15.59% 10-02) $3.43 $3.37 13,414 3,812 20.72% 2025-11-21 $245.00 49 $7.50 (+0.70 +10.29% 10-02) $7.54 $7.47 11,673 3,391 22.00% 2025-11-21 $265.00 49 $1.34 (+0.18 +15.52% 10-02) $1.35 $1.31 6,897 680 20.26%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $230.00 49 $2.66 (-0.31 -10.44% 10-02) $2.70 $2.66 78,410 44,686 22.03% 2025-11-21 $210.00 49 $0.79 (-0.06 -7.06% 10-02) $0.79 $0.77 32,872 21,261 27.88% 2025-11-21 $220.00 49 $1.37 (-0.09 -6.16% 10-02) $1.41 $1.38 74,314 5,750 24.74% 2025-11-21 $215.00 49 $1.04 (-0.04 -3.70% 10-02) $1.04 $1.01 71,646 1,035 26.23% 2025-11-21 $232.00 49 $3.02 (-0.33 -9.85% 10-02) $3.09 $3.04 11,882 54,834 21.55% 2025-11-21 $225.00 49 $1.94 (-0.11 -5.37% 10-02) $1.93 $1.90 63,171 1,224 23.29% 2025-11-21 $235.00 49 $3.75 (-0.34 -8.31% 10-02) $3.78 $3.73 48,196 14,337 20.83% 2025-11-21 $240.00 49 $5.26 (-0.51 -8.84% 10-02) $5.32 $5.25 28,121 1,901 19.83%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $270.00 77 $1.90 (+0.18 +10.47% 10-02) $1.89 $1.84 66,163 10,747 20.78% 2025-12-19 $260.00 77 $3.84 (+0.40 +11.63% 10-02) $3.86 $3.79 49,859 280 21.09% 2025-12-19 $250.00 77 $7.25 (+0.68 +10.35% 10-02) $7.30 $7.23 43,474 3,265 21.83% 2025-12-19 $255.00 77 $5.38 (+0.42 +8.47% 10-02) $5.36 $5.29 34,489 3,090 21.38% 2026-01-16 $260.00 105 $5.24 (+0.47 +9.85% 10-02) $5.26 $5.19 26,209 293 21.20% 2026-01-16 $250.00 105 $9.01 (+0.77 +9.34% 10-02) $8.98 $8.90 26,571 282 21.99% 2026-01-16 $270.00 105 $2.89 (+0.31 +12.02% 10-02) $2.91 $2.87 11,340 3,729 20.80%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $200.00 77 $0.98 (-0.05 -4.85% 10-02) $1.02 $0.98 134,348 2,094 29.68% 2025-12-19 $220.00 77 $2.49 (-0.16 -6.04% 10-02) $2.52 $2.47 68,203 7,293 24.20% 2025-12-19 $230.00 77 $4.21 (-0.19 -4.32% 10-02) $4.24 $4.19 49,735 7,645 22.02%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $175.00 258 $2.28 (+0.00 +0.00% 09-30) $2.14 $2.03 48,695 2,500 29.43% 2026-06-18 $205.00 258 $5.06 (+0.03 +0.60% 10-02) $5.03 $4.88 34,771 3,004 24.30%
PFE $27.09 -0.14 -0.50% 10-02 15:59 DAY_GAINERS Call: 249,830.0 Put: 85,060.0 CPR: 2.94偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $27.00 49 $1.09 (-0.10 -8.40% 10-02) $1.10 $1.07 31,407 6,037 26.27% 2025-11-21 $26.00 49 $1.65 (-0.16 -8.84% 10-02) $1.72 $1.67 22,458 1,809 27.74% 2025-11-21 $28.00 49 $0.66 (-0.08 -10.81% 10-02) $0.68 $0.65 12,337 1,969 26.27%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $26.00 49 $0.69 (-0.01 -1.43% 10-02) $0.70 $0.68 4,298 1,210 29.35%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $30.00 105 $0.54 (-0.04 -6.90% 10-02) $0.55 $0.54 145,897 11,318 26.07% 2026-01-16 $27.50 105 $1.27 (-0.06 -4.51% 10-02) $1.28 $1.26 45,662 5,598 25.15% 2026-01-16 $25.00 105 $2.71 (-0.11 -3.90% 10-02) $2.72 $2.69 41,554 1,259 25.78% 2025-12-19 $27.50 77 $1.06 (-0.07 -6.19% 10-02) $1.06 $1.05 18,834 2,268 24.85% 2026-03-20 $30.00 168 $0.82 (-0.04 -4.65% 10-02) $0.83 $0.80 16,494 1,117 25.17% 2026-03-20 $26.00 168 $2.32 (-0.09 -3.73% 10-02) $2.36 $2.33 14,493 571 24.49% 2026-03-20 $29.00 168 $1.07 (-0.05 -4.46% 10-02) $1.09 $1.06 14,404 748 24.88% 2026-01-16 $26.00 105 $2.05 (-0.10 -4.65% 10-02) $2.06 $2.02 18,315 4,038 25.44% 2026-03-20 $25.00 168 $2.95 (-0.05 -1.67% 10-02) $2.99 $2.95 13,352 3,692 24.83% 2026-03-20 $27.00 168 $1.79 (-0.11 -5.79% 10-02) $1.85 $1.81 11,390 361 24.61%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $25.00 105 $0.67 (-0.01 -1.47% 10-02) $0.68 $0.66 56,669 203 26.61% 2026-03-20 $23.00 168 $0.57 (+0.02 +3.64% 10-02) $0.57 $0.55 14,521 6,839 29.10% 2026-01-16 $27.50 105 $1.78 (-0.02 -1.11% 10-02) $1.78 $1.74 24,850 1,433 26.51% 2025-12-19 $25.00 77 $0.56 (+0.02 +3.70% 10-02) $0.56 $0.53 18,669 2,832 28.03% 2025-12-19 $27.50 77 $1.67 (+0.06 +3.73% 10-02) $1.64 $1.60 9,440 308 28.08%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $30.00 258 $1.19 (-0.04 -3.25% 10-02) $1.19 $1.17 29,529 1,865 24.71% 2026-06-18 $25.00 258 $3.25 (-0.13 -3.85% 10-02) $3.35 $3.25 13,422 283 24.59% 2026-06-18 $27.00 258 $2.22 (-0.09 -3.90% 10-02) $2.25 $2.00 21,473 1,421 24.30%	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $23.00 258 $0.89 (+0.02 +2.30% 10-02) $0.93 $0.88 33,774 4,533 29.18% 2026-09-18 $22.00 350 $0.97 (+0.02 +2.11% 10-02) $1.00 $0.95 14,875 1,153 29.83%
BITO $20.02 +0.59 +3.04% 10-02 15:59 MOST_ACTIVES Call: 119,779.0 Put: 8,300.0 CPR: 14.43偏Call	30天
	60天
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $20.00 105 $1.17 (+0.20 +20.62% 10-02) $1.25 $1.11 16,468 1,108 28.83%
	1年
NKE $74.56 +0.32 +0.43% 10-02 15:59 DAY_LOSERS Call: 147,623.0 Put: 50,327.0 CPR: 2.93偏Call	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $70.00 49 $1.32 (-0.13 -8.97% 10-02) $1.34 $1.25 7,507 387 28.83%
	180天
	1年
EA $200.95 -0.60 -0.30% 10-02 15:59 DAY_GAINERS Call: 9,060.0 Put: 5,601.0 CPR: 1.62偏Call	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $200.00 49 $1.50 (+0.30 +25.00% 10-02) $1.55 $1.45 4,059 797 6.73%
	180天
	1年

	symbol_link	contract_link	Expiration	type	strike	Price	impliedVolatility	Volume	OpenInterest	is_top
170	AAPL ...	AAPL260116P00225000	2026-01-16(106天)	PUT	$225.00	3.16(-0.24 -7.02%)	26.61%	359(171 +108.24%)	14,910(14,918 -0.06%)	False
182	AAPL ...	AAPL260320P00220000	2026-03-20(169天)	PUT	$220.00	5.00(-0.15 -2.91%)	27.47%	1,083(358 +201.34%)	13,856(13,787 +0.49%)	False
169	AAPL ...	AAPL260116P00215000	2026-01-16(106天)	PUT	$215.00	2.04(-0.13 -5.99%)	28.13%	210(99 +110.00%)	13,521(13,514 +0.04%)	False
181	AAPL ...	AAPL260116C00275000	2026-01-16(106天)	CALL	$275.00	7.30(+0.60 +8.96%)	25.58%	1,294(597 +116.10%)	13,323(13,253 +0.52%)	False
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
147	AMD ...	AMD251121C00195000	2025-11-21(50天)	CALL	$195.00	4.25(+0.00 +0.00%)	12.50%	10,682(6,553 +62.96%)	13,243(4,539 +191.68%)	False
154	CIFR ...	CIFR251121C00015000	2025-11-21(50天)	CALL	$15.00	1.72(+0.00 +0.00%)	12.50%	3,064(3,554 -13.83%)	13,191(7,044 +87.22%)	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
160	EEM ...	EEM251121C00055000	2025-11-21(50天)	CALL	$55.00	0.96(+0.12 +14.29%)	16.97%	37,968(7,670 +394.92%)	35,701(35,687 +0.04%)	False
143	EEM ...	EEM260618P00044000	2026-06-18(259天)	PUT	$44.00	0.57(+0.00 +0.00%)	6.25%	26,000(15,800 +64.55%)	33,163(10,968 +202.33%)	False
176	EEM ...	EEM260320C00055000	2026-03-20(169天)	CALL	$55.00	2.05(+0.11 +5.67%)	17.19%	1,152(266 +330.49%)	29,337(29,332 +0.01%)	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
183	EEM ...	EEM260116P00052000	2026-01-16(106天)	PUT	$52.00	1.08(+0.01 +0.93%)	16.97%	408(116 +248.12%)	16,268(16,268 -0.01%)	False
142	EEM ...	EEM251121P00053000	2025-11-21(50天)	PUT	$53.00	0.74(+0.00 +0.00%)	1.56%	3,022(3,314 -8.84%)	13,233(7,493 +76.57%)	False
144	EEM ...	EEM260618P00051000	2026-06-18(259天)	PUT	$51.00	1.66(+0.00 +0.00%)	1.56%	13,020(7,819 +66.49%)	13,062(2,670 +389.03%)	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
15	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
162	FXI ...	FXI251219C00040000	2025-12-19(78天)	CALL	$40.00	3.13(+0.34 +12.19%)	27.42%	1,018(216 +369.12%)	86,036(86,040 -0.01%)	False
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
177	FXI ...	FXI251219C00039000	2025-12-19(78天)	CALL	$39.00	3.77(+0.44 +13.21%)	28.47%	3,304(662 +397.89%)	42,415(42,415 -0.00%)	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
163	FXI ...	FXI251219C00045000	2025-12-19(78天)	CALL	$45.00	0.88(+0.08 +10.00%)	26.76%	1,020(269 +276.66%)	33,264(33,251 +0.03%)	False
171	FXI ...	FXI260618P00035000	2026-06-18(259天)	PUT	$35.00	0.87(-0.33 -27.50%)	25.44%	473(102 +356.56%)	21,040(21,040 -0.00%)	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
148	GOOG ...	GOOG251121C00290000	2025-11-21(50天)	CALL	$290.00	2.35(+0.00 +0.00%)	12.50%	26,387(15,919 +65.74%)	26,874(5,920 +353.81%)	False
16	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
164	HYG ...	HYG260320P00080000	2026-03-20(169天)	PUT	$80.00	1.34(+0.07 +5.51%)	8.14%	205(76 +165.54%)	30,208(30,174 +0.11%)	False
178	HYG ...	HYG260116P00080000	2026-01-16(106天)	PUT	$80.00	0.75(+0.00 +0.00%)	6.84%	268(102 +159.69%)	18,004(18,001 +0.01%)	False
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
141	IBIT ...	IBIT251121C00074000	2025-11-21(50天)	CALL	$74.00	1.83(+0.00 +0.00%)	6.25%	725(1,251 -42.12%)	12,514(8,092 +54.61%)	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
152	INTC ...	INTC251121C00045000	2025-11-21(50天)	CALL	$45.00	1.44(+0.00 +0.00%)	12.50%	25,420(16,026 +58.60%)	34,776(12,797 +171.73%)	False
153	INTC ...	INTC251121P00030000	2025-11-21(50天)	PUT	$30.00	0.86(+0.00 +0.00%)	12.50%	21,778(13,503 +61.26%)	33,626(14,207 +136.67%)	False
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
17	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
155	IWM ...	IWM251219C00250000	2025-12-19(78天)	CALL	$250.00	6.40(-0.17 -2.59%)	21.49%	2,594(1,161 +123.20%)	43,474(34,419 +26.30%)	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
173	IWM ...	IWM260618P00205000	2026-06-18(259天)	PUT	$205.00	5.13(+0.10 +1.99%)	24.22%	3,000(602 +396.85%)	34,771(34,770 -0.00%)	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
166	IWM ...	IWM260116P00220000	2026-01-16(106天)	PUT	$220.00	3.72(+0.19 +5.38%)	23.37%	438(119 +262.58%)	27,556(27,559 -0.01%)	False
179	IWM ...	IWM260320P00210000	2026-03-20(169天)	PUT	$210.00	3.72(-0.13 -3.38%)	24.33%	4,004(811 +392.74%)	27,004(27,017 -0.05%)	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
165	IWM ...	IWM251121C00255000	2025-11-21(50天)	CALL	$255.00	2.98(+0.03 +1.02%)	20.73%	2,642(1,068 +146.96%)	13,414(13,493 -0.60%)	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
172	LQD ...	LQD251219C00113000	2025-12-19(78天)	CALL	$113.00	0.77(+0.02 +2.67%)	6.74%	6,017(13,241 -54.56%)	60,175(38,916 +54.62%)	False
161	MSFT ...	MSFT251219P00475000	2025-12-19(78天)	PUT	$475.00	7.60(+0.18 +2.43%)	23.70%	11,514(2,361 +387.39%)	13,422(13,407 +0.10%)	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
145	NVDA ...	NVDA251121C00195000	2025-11-21(50天)	CALL	$195.00	8.95(+0.00 +0.00%)	3.13%	11,315(8,069 +40.21%)	25,116(16,124 +55.75%)	False
146	NVDA ...	NVDA260116C00270000	2026-01-16(106天)	CALL	$270.00	0.90(+0.00 +0.00%)	12.50%	7,102(4,294 +65.36%)	19,103(12,295 +55.35%)	False
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
180	QQQ ...	QQQ251219P00510000	2025-12-19(78天)	PUT	$510.00	3.06(-0.10 -3.16%)	27.82%	705(315 +123.10%)	17,329(17,294 +0.20%)	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
156	QQQ ...	QQQ260320P00480000	2026-03-20(169天)	PUT	$480.00	5.70(-0.17 -2.90%)	27.98%	524(183 +184.78%)	14,903(14,907 -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
134	QQQ ...	QQQ260116P00460000	2026-01-16(106天)	PUT	$460.00	2.18(+0.00 +0.00%)	12.50%	5,044(3,035 +66.13%)	13,281(7,607 +74.55%)	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
150	SCHD ...	SCHD260417P00028000	2026-04-17(197天)	PUT	$28.00	1.35(+0.00 +0.00%)	0.00%	16,500(9,900 +66.64%)	16,530(3,324 +397.14%)	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
137	SLV ...	SLV251219C00043000	2025-12-19(78天)	CALL	$43.00	2.32(+0.00 +0.00%)	0.20%	23,661(14,491 +63.26%)	27,288(9,082 +200.42%)	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
139	SLV ...	SLV260220C00045000	2026-02-20(141天)	CALL	$45.00	2.28(+0.00 +0.00%)	1.56%	22,569(13,582 +66.16%)	22,585(4,574 +393.57%)	False
138	SLV ...	SLV251219P00043000	2025-12-19(78天)	PUT	$43.00	2.34(+0.00 +0.00%)	0.00%	21,248(12,784 +66.18%)	21,321(4,375 +387.20%)	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
168	SLV ...	SLV260331C00039000	2026-03-31(180天)	CALL	$39.00	4.60(-0.85 -15.60%)	24.66%	209(80 +157.39%)	13,849(13,877 -0.21%)	False
140	SLV ...	SLV260918C00055000	2026-09-18(351天)	CALL	$55.00	2.17(+0.00 +0.00%)	6.25%	5,516(3,341 +65.02%)	12,475(7,050 +76.92%)	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
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
159	SPY ...	SPY251219C00740000	2025-12-19(78天)	CALL	$740.00	0.65(+0.04 +6.56%)	12.64%	217(95 +124.17%)	23,335(23,321 +0.05%)	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
175	SPY ...	SPY260320C00750000	2026-03-20(169天)	CALL	$750.00	3.25(+0.14 +4.50%)	13.39%	667(256 +158.93%)	21,458(21,438 +0.08%)	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
174	SPY ...	SPY260116C00735000	2026-01-16(106天)	CALL	$735.00	1.77(+0.02 +1.14%)	12.52%	284(102 +174.13%)	18,718(18,710 +0.03%)	False
157	SPY ...	SPY251121P00565000	2025-11-21(50天)	PUT	$565.00	1.15(+0.03 +2.68%)	26.50%	100,743(20,230 +397.96%)	18,557(18,595 -0.21%)	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
158	SPY ...	SPY251121P00615000	2025-11-21(50天)	PUT	$615.00	3.07(+0.01 +0.33%)	19.57%	2,775(1,332 +108.05%)	17,099(17,030 +0.40%)	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
135	SPY ...	SPY251121P00634000	2025-11-21(50天)	PUT	$634.00	4.85(+0.00 +0.00%)	3.13%	22,207(15,776 +40.75%)	13,441(5,543 +142.44%)	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
136	SPY ...	SPY260320P00440000	2026-03-20(169天)	PUT	$440.00	1.96(+0.00 +0.00%)	12.50%	12,535(7,531 +66.41%)	13,220(3,053 +332.79%)	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
167	SPY ...	SPY251121P00605000	2025-11-21(50天)	PUT	$605.00	2.59(+0.05 +1.97%)	21.41%	7,609(1,855 +309.92%)	12,218(12,125 +0.75%)	False
149	WMT ...	WMT251121P00092500	2025-11-21(50天)	PUT	$92.50	0.89(+0.00 +0.00%)	6.25%	16,692(10,047 +66.11%)	20,326(7,487 +171.42%)	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
14	^VIX ...	VIX251119C00023000	2025-11-19(48天)	CALL	$23.00	1.51(+0.00 +0.00%)	25.00%	287(822 -65.15%)	137,827(110,098 +25.18%)	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
151	^VIX ...	VIX251119C00019000	2025-11-19(48天)	CALL	$19.00	2.37(+0.00 +0.00%)	12.50%	8,150(7,014 +16.18%)	29,031(16,118 +80.10%)	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