Options Viewer

Symbol	Period	CALL	PUT
★QQQ $603.16 -2.53 -0.42% 10-03 15:59 关注 Call: 724,658.0 Put: 1,141,562.0 CPR: 0.63偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $620.00 47 $9.05 (-1.79 -16.51% 10-03) $9.13 $9.09 22,358 1,040 18.09% 2025-11-21 $630.00 47 $5.77 (-1.16 -16.74% 10-03) $5.67 $5.63 6,621 2,699 17.24% 2025-11-21 $640.00 47 $3.39 (-0.80 -19.09% 10-03) $3.34 $3.31 4,899 247 16.66% 2025-11-21 $625.00 47 $7.20 (-1.30 -15.29% 10-03) $7.25 $7.20 6,740 468 17.63%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $560.00 47 $5.05 (+0.30 +6.32% 10-03) $5.09 $5.06 20,870 10,386 23.01% 2025-11-21 $535.00 47 $2.77 (+0.11 +4.14% 10-03) $2.82 $2.80 20,793 310 26.36% 2025-11-21 $520.00 47 $1.97 (+0.06 +3.14% 10-03) $2.01 $1.98 22,730 2,979 28.38% 2025-11-21 $540.00 47 $3.16 (+0.20 +6.76% 10-03) $3.17 $3.14 22,244 1,514 25.70% 2025-11-21 $580.00 47 $8.21 (+0.46 +5.94% 10-03) $8.27 $8.22 33,690 2,049 20.21% 2025-11-21 $550.00 47 $3.97 (+0.20 +5.31% 10-03) $4.02 $3.98 25,774 1,951 24.38% 2025-11-21 $530.00 47 $2.50 (+0.14 +5.93% 10-03) $2.52 $2.49 15,601 1,754 27.05% 2025-11-21 $575.00 47 $7.23 (+0.37 +5.39% 10-03) $7.31 $7.27 18,353 736 20.91% 2025-11-21 $545.00 47 $3.48 (+0.13 +3.88% 10-03) $3.57 $3.54 13,517 565 25.05%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $650.00 75 $4.82 (-0.86 -15.14% 10-03) $4.81 $4.78 31,829 1,588 17.54% 2025-12-19 $635.00 75 $8.63 (-1.30 -13.09% 10-03) $8.67 $8.63 13,519 11,357 18.36% 2025-12-19 $640.00 75 $7.29 (-0.93 -11.31% 10-03) $7.18 $7.13 20,451 212 18.05%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $500.00 75 $2.67 (+0.10 +3.89% 10-03) $2.68 $2.65 54,854 313 29.14% 2025-12-19 $540.00 75 $5.56 (+0.23 +4.32% 10-03) $5.57 $5.54 39,943 586 24.58% 2026-03-20 $500.00 166 $7.45 (+0.19 +2.62% 10-03) $7.57 $7.52 26,515 1,059 26.53% 2026-01-16 $500.00 103 $4.09 (+0.11 +2.76% 10-03) $4.12 $4.09 23,815 398 27.91% 2026-01-16 $530.00 103 $6.54 (+0.24 +3.81% 10-03) $6.60 $6.56 24,853 6,248 24.81% 2025-12-19 $560.00 75 $8.12 (+0.35 +4.50% 10-03) $8.14 $8.10 18,314 10,657 22.30% 2025-12-19 $570.00 75 $9.70 (+0.30 +3.19% 10-03) $9.87 $9.82 29,657 2,564 21.14% 2026-03-20 $480.00 166 $5.83 (+0.10 +1.75% 10-03) $5.89 $5.85 15,155 341 28.29% 2025-12-19 $550.00 75 $6.69 (+0.31 +4.86% 10-03) $6.73 $6.69 23,043 280 23.45%
	1年
★SPY $669.20 +0.05 +0.01% 10-03 15:59 关注 Call: 1,190,508.0 Put: 2,223,669.0 CPR: 0.54偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $700.00 47 $2.59 (-0.27 -9.44% 10-03) $2.62 $2.59 13,451 2,735 12.37% 2025-11-21 $710.00 47 $1.18 (-0.16 -11.94% 10-03) $1.20 $1.19 5,645 744 11.87% 2025-11-21 $685.00 47 $7.05 (-0.49 -6.50% 10-03) $7.10 $7.06 7,691 2,701 13.70% 2025-11-21 $680.00 47 $9.29 (-0.54 -5.49% 10-03) $9.37 $9.32 12,148 1,201 14.31% 2025-11-21 $690.00 47 $5.22 (-0.40 -7.12% 10-03) $5.24 $5.20 9,558 1,295 13.18% 2025-11-28 $695.00 54 $4.76 (-0.07 -1.45% 10-03) $4.53 $4.49 10,536 232 12.89% 2025-11-28 $690.00 54 $6.21 (-0.24 -3.72% 10-03) $6.13 $6.09 8,250 234 13.34%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $550.00 47 $0.97 (+0.03 +3.19% 10-03) $0.98 $0.96 106,210 303 29.96% 2025-11-21 $600.00 47 $2.30 (+0.03 +1.32% 10-03) $2.30 $2.28 40,369 8,614 22.61% 2025-11-21 $630.00 47 $4.37 (+0.01 +0.23% 10-03) $4.39 $4.36 58,060 5,255 18.34% 2025-11-21 $610.00 47 $2.83 (+0.04 +1.43% 10-03) $2.83 $2.80 48,445 636 21.21% 2025-11-21 $590.00 47 $1.79 (-0.07 -3.76% 10-03) $1.89 $1.88 19,656 217 24.02% 2025-11-21 $595.00 47 $2.05 (+0.02 +0.99% 10-03) $2.08 $2.07 16,713 1,743 23.31% 2025-11-21 $580.00 47 $1.55 (+0.01 +0.65% 10-03) $1.57 $1.56 18,830 377 25.44% 2025-11-21 $640.00 47 $5.55 (+0.00 +0.00% 10-03) $5.55 $5.51 40,366 3,683 16.85%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $740.00 75 $0.67 (+0.01 +1.52% 10-03) $0.65 $0.63 23,556 3,956 12.49% 2026-01-16 $740.00 103 $1.45 (+0.01 +0.69% 10-03) $1.43 $1.41 20,077 203 12.59% 2026-03-20 $750.00 166 $3.43 (+0.08 +2.39% 10-03) $3.37 $3.33 21,589 271 13.55% 2025-12-19 $700.00 75 $5.79 (-0.26 -4.30% 10-03) $5.84 $5.79 23,184 1,702 13.53% 2025-12-19 $690.00 75 $9.30 (-0.33 -3.43% 10-03) $9.37 $9.31 26,563 574 14.35% 2025-12-19 $730.00 75 $1.11 (-0.04 -3.48% 10-03) $1.12 $1.10 11,130 353 12.45%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $620.00 75 $6.16 (+0.03 +0.49% 10-03) $6.15 $6.12 46,981 3,456 19.31% 2026-03-20 $500.00 166 $3.45 (+0.08 +2.37% 10-03) $3.48 $3.45 26,160 1,225 29.03% 2025-12-19 $580.00 75 $3.16 (-0.01 -0.32% 10-03) $3.21 $3.18 41,860 463 24.15% 2025-12-19 $600.00 75 $4.39 (+0.02 +0.46% 10-03) $4.40 $4.37 39,028 2,270 21.75% 2025-12-19 $625.00 75 $6.73 (+0.03 +0.45% 10-03) $6.72 $6.68 41,216 3,535 18.70% 2025-12-19 $610.00 75 $5.08 (-0.09 -1.74% 10-03) $5.19 $5.16 34,290 750 20.54%
	1年
★GLD $357.63 +2.84 +0.80% 10-03 15:59 关注 Call: 507,877.0 Put: 175,319.0 CPR: 2.90偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $380.00 47 $2.46 (+0.30 +13.89% 10-03) $2.44 $2.38 79,680 1,213 18.24% 2025-11-21 $360.00 47 $8.40 (+1.00 +13.51% 10-03) $8.45 $8.30 67,507 9,815 18.27% 2025-11-21 $375.00 47 $3.42 (+0.50 +17.12% 10-03) $3.40 $3.30 8,343 7,313 18.14% 2025-11-21 $370.00 47 $4.70 (+0.60 +14.63% 10-03) $4.70 $4.60 10,103 5,466 18.14% 2025-11-21 $365.00 47 $6.35 (+0.82 +14.83% 10-03) $6.40 $6.25 7,372 3,365 18.24%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $335.00 47 $1.34 (-0.38 -22.09% 10-03) $1.36 $1.31 53,797 326 16.04% 2025-11-21 $327.00 47 $0.72 (-0.16 -18.18% 10-03) $0.70 $0.66 11,814 288 16.90%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $400.00 103 $2.72 (+0.25 +10.12% 10-03) $2.74 $2.69 33,905 602 19.20% 2025-12-19 $390.00 75 $2.70 (+0.23 +9.31% 10-03) $2.71 $2.65 16,466 3,108 18.90% 2025-12-19 $400.00 75 $1.67 (+0.12 +7.74% 10-03) $1.68 $1.65 9,591 441 19.39% 2025-12-31 $395.00 87 $2.61 (+0.23 +9.66% 10-03) $2.57 $2.52 9,984 519 18.88% 2025-12-19 $370.00 75 $7.15 (+0.81 +12.78% 10-03) $7.10 $7.00 13,401 3,081 18.46% 2026-03-20 $400.00 166 $5.59 (+0.39 +7.50% 10-03) $5.65 $5.50 10,532 295 19.66% 2026-01-16 $370.00 103 $9.15 (+0.85 +10.24% 10-03) $9.10 $8.90 18,892 204 18.56%
	1年
★SLV $43.55 +1.03 +2.42% 10-03 15:59 关注 Call: 603,543.0 Put: 314,394.0 CPR: 1.92偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $42.00 47 $2.62 (+0.52 +24.76% 10-03) $2.66 $2.61 8,711 17,201 28.78% 2025-11-21 $40.00 47 $3.90 (+0.55 +16.42% 10-03) $4.00 $3.95 25,235 3,102 27.64% 2025-11-21 $43.00 47 $2.10 (+0.38 +22.09% 10-03) $2.15 $2.10 11,325 4,057 29.71% 2025-11-21 $42.50 47 $2.35 (+0.48 +25.67% 10-03) $2.40 $2.34 9,549 1,989 29.35% 2025-11-21 $41.00 47 $3.26 (+0.62 +23.48% 10-03) $3.30 $3.20 11,031 625 28.52% 2025-11-21 $38.00 47 $5.74 (+0.89 +18.35% 10-03) $5.75 $5.65 8,022 949 29.88% 2025-11-21 $41.50 47 $2.93 (+0.55 +23.11% 10-03) $2.97 $2.91 4,448 359 28.66%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $40.00 47 $0.52 (-0.24 -31.58% 10-03) $0.52 $0.51 44,902 12,598 28.59% 2025-11-21 $42.00 47 $1.20 (-0.42 -25.93% 10-03) $1.20 $1.17 12,645 18,385 29.81%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $40.00 103 $4.45 (+0.60 +15.58% 10-03) $4.50 $4.40 53,785 3,117 26.10% 2025-12-19 $43.00 75 $2.50 (+0.40 +19.05% 10-03) $2.56 $2.51 31,547 4,263 28.91% 2025-12-19 $40.00 75 $4.29 (+0.66 +18.18% 10-03) $4.30 $4.20 55,892 4,554 27.25% 2026-01-16 $45.00 103 $2.12 (+0.37 +21.14% 10-03) $2.11 $2.07 19,580 3,738 29.47% 2025-12-19 $42.00 75 $3.05 (+0.50 +19.61% 10-03) $3.05 $2.99 34,626 2,951 28.17% 2025-12-19 $44.00 75 $2.12 (+0.38 +21.84% 10-03) $2.14 $2.10 22,755 2,539 29.61% 2025-12-19 $42.50 75 $2.80 (+0.48 +20.69% 10-03) $2.80 $2.75 29,356 854 28.61% 2026-02-20 $45.00 138 $2.48 (+0.35 +16.43% 10-03) $2.47 $2.41 22,659 245 28.88% 2026-03-20 $43.00 166 $3.35 (+0.35 +11.67% 10-03) $3.50 $3.35 40,481 621 27.65%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $40.00 75 $0.83 (-0.29 -25.89% 10-03) $0.85 $0.82 24,619 3,294 28.42% 2026-03-20 $38.00 166 $0.94 (-0.43 -31.39% 10-03) $1.00 $0.96 8,640 7,502 27.12% 2026-01-16 $42.00 103 $1.91 (-0.43 -18.38% 10-03) $1.94 $1.90 10,352 792 28.78%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $40.00 256 $5.58 (+0.48 +9.41% 10-03) $5.65 $5.45 19,095 646 25.90%
★EEM $54.21 +0.11 +0.21% 10-03 15:59 关注 Call: 240,090.0 Put: 135,604.0 CPR: 1.77偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $55.00 47 $1.00 (-0.01 -0.99% 10-03) $1.06 $1.01 69,421 229 17.68% 2025-11-21 $56.00 47 $0.66 (+0.02 +3.13% 10-03) $0.68 $0.58 61,509 2,054 17.24%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $55.00 103 $1.60 (+0.06 +3.90% 10-03) $1.73 $1.55 97,681 25,331 17.91% 2026-01-16 $53.00 103 $2.60 (+0.01 +0.39% 10-03) $2.80 $2.67 77,257 2,030 18.56% 2026-03-20 $46.00 166 $8.96 (+1.12 +14.29% 10-03) $9.05 $8.60 85,597 11,002 25.86%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $55.00 256 $2.95 (+0.02 +0.68% 10-03) $3.10 $2.88 23,763 201 18.96%	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $44.00 256 $0.57 (+0.00 +0.00% 10-01) $0.69 $0.52 33,163 26,000 23.22% 2026-06-18 $46.00 256 $0.90 (+0.00 +0.00% 09-16) $0.81 $0.70 13,416 5,096 20.80% 2026-06-18 $51.00 256 $1.66 (+0.00 +0.00% 10-01) $1.80 $1.54 13,100 13,020 17.91%
★MSFT $517.35 +1.74 +0.34% 10-03 15:59 关注 Call: 117,961.0 Put: 80,354.0 CPR: 1.47偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $550.00 47 $7.30 (-0.36 -4.70% 10-03) $7.50 $7.35 7,125 559 25.22%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $485.00 47 $7.18 (-0.67 -8.54% 10-03) $7.15 $7.00 4,067 522 26.14%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $600.00 75 $2.31 (-0.17 -6.85% 10-03) $2.36 $2.29 12,921 251 23.55% 2026-01-16 $600.00 103 $3.88 (-0.24 -5.83% 10-03) $3.95 $3.80 9,626 388 23.19% 2025-12-19 $560.00 75 $8.10 (-0.20 -2.41% 10-03) $8.15 $8.00 9,626 890 23.92%
	1年
★WMT $102.08 +0.38 +0.37% 10-03 15:59 关注 Call: 40,540.0 Put: 21,758.0 CPR: 1.86偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $110.00 47 $1.26 (+0.08 +6.78% 10-03) $1.28 $1.24 11,907 860 26.32% 2025-11-21 $105.00 47 $2.84 (+0.20 +7.58% 10-03) $2.84 $2.78 8,684 1,147 27.37%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $95.00 47 $1.28 (-0.01 -0.78% 10-03) $1.30 $1.26 4,898 603 26.71%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $110.00 103 $2.49 (+0.14 +5.96% 10-03) $2.52 $2.46 9,409 412 24.78% 2026-01-16 $115.00 103 $1.33 (+0.04 +3.10% 10-03) $1.36 $1.30 8,294 347 24.18% 2025-12-19 $110.00 75 $1.92 (+0.16 +9.09% 10-03) $1.91 $1.85 8,483 495 25.16% 2025-12-19 $105.00 75 $3.67 (+0.22 +6.38% 10-03) $3.65 $3.55 8,158 334 26.26%
	1年
★AAPL $258.02 +0.88 +0.34% 10-03 15:59 关注 Call: 471,568.0 Put: 197,049.0 CPR: 2.39偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $265.00 47 $6.68 (-0.08 -1.18% 10-03) $6.75 $6.65 44,902 1,564 25.77% 2025-11-21 $280.00 47 $2.41 (-0.10 -3.98% 10-03) $2.44 $2.39 17,233 4,676 24.75% 2025-11-21 $300.00 47 $0.53 (-0.07 -11.67% 10-03) $0.54 $0.51 7,519 997 25.09% 2025-11-21 $260.00 47 $9.00 (+0.00 +0.00% 10-03) $9.05 $8.95 19,978 2,991 26.44% 2025-11-21 $275.00 47 $3.45 (-0.10 -2.82% 10-03) $3.50 $3.40 20,202 1,333 24.97% 2025-11-21 $270.00 47 $4.85 (-0.10 -2.02% 10-03) $4.95 $4.85 9,969 1,843 25.40% 2025-11-21 $285.00 47 $1.61 (-0.14 -8.00% 10-03) $1.68 $1.64 5,139 431 24.67% 2025-11-21 $290.00 47 $1.12 (-0.10 -8.20% 10-03) $1.15 $1.11 4,360 573 24.71%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $230.00 47 $1.79 (-0.09 -4.79% 10-03) $1.76 $1.72 13,093 364 28.60% 2025-11-21 $250.00 47 $5.81 (-0.19 -3.17% 10-03) $5.75 $5.65 14,977 5,573 24.82% 2025-11-21 $235.00 47 $2.40 (-0.15 -5.88% 10-03) $2.36 $2.32 7,672 244 27.47% 2025-11-21 $225.00 47 $1.33 (-0.06 -4.32% 10-03) $1.33 $1.29 6,162 253 29.87% 2025-11-21 $240.00 47 $3.20 (-0.25 -7.25% 10-03) $3.20 $3.10 12,037 813 26.54% 2025-11-21 $245.00 47 $4.35 (-0.25 -5.43% 10-03) $4.30 $4.20 4,669 2,038 25.62%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $270.00 103 $9.01 (+0.06 +0.67% 10-03) $9.05 $9.00 83,564 2,089 25.24% 2026-01-16 $310.00 103 $1.07 (-0.09 -7.76% 10-03) $1.12 $1.09 42,168 205 23.34% 2026-01-16 $300.00 103 $1.95 (-0.05 -2.50% 10-03) $1.97 $1.92 46,316 2,203 23.46% 2025-12-19 $300.00 75 $1.11 (-0.08 -6.72% 10-03) $1.14 $1.11 34,866 2,165 23.66% 2026-01-16 $280.00 103 $5.47 (-0.18 -3.19% 10-03) $5.70 $5.60 32,801 2,699 24.41% 2026-01-16 $320.00 103 $0.60 (-0.10 -14.29% 10-03) $0.64 $0.61 10,922 332 23.44% 2025-12-19 $270.00 75 $6.90 (-0.16 -2.27% 10-03) $7.10 $7.00 27,472 1,261 25.16% 2026-03-20 $280.00 166 $9.85 (-0.17 -1.70% 10-03) $10.00 $9.85 23,443 1,311 26.14% 2025-12-19 $265.00 75 $8.98 (+0.03 +0.34% 10-03) $9.10 $9.00 23,729 549 25.63%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $210.00 103 $1.65 (-0.05 -2.94% 10-03) $1.68 $1.64 37,098 820 29.56% 2026-01-16 $215.00 103 $2.01 (-0.09 -4.29% 10-03) $2.06 $2.02 13,904 2,637 28.57% 2026-01-16 $220.00 103 $2.53 (+0.00 +0.00% 10-03) $2.53 $2.48 17,119 1,016 27.61% 2025-12-19 $220.00 75 $1.77 (-0.11 -5.85% 10-03) $1.80 $1.76 13,584 289 29.05% 2025-12-19 $225.00 75 $2.30 (-0.05 -2.13% 10-03) $2.27 $2.23 11,394 448 27.98% 2026-03-20 $220.00 166 $4.75 (-0.25 -5.00% 10-03) $4.85 $4.75 14,491 262 27.53% 2025-12-19 $230.00 75 $2.90 (-0.09 -3.01% 10-03) $2.87 $2.82 13,566 244 26.95% 2026-03-20 $210.00 166 $3.48 (-0.12 -3.33% 10-03) $3.50 $3.40 12,695 242 29.07% 2026-01-16 $230.00 103 $3.84 (-0.06 -1.54% 10-03) $3.85 $3.75 17,132 282 25.86%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $300.00 256 $8.69 (-0.06 -0.69% 10-03) $8.85 $8.70 13,637 351 26.04%
★FXI $41.44 -0.30 -0.72% 10-03 15:59 关注 Call: 143,319.0 Put: 178,028.0 CPR: 0.81偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $44.00 47 $0.67 (-0.10 -12.99% 10-03) $0.69 $0.64 28,974 1,180 26.81% 2025-11-21 $42.00 47 $1.31 (-0.21 -13.82% 10-03) $1.44 $1.27 36,997 4,290 28.13%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $40.00 47 $0.75 (+0.06 +8.70% 10-03) $0.79 $0.73 28,693 1,060 23.29%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $45.00 75 $0.81 (-0.05 -5.81% 10-03) $0.82 $0.74 32,764 1,395 27.22% 2025-12-19 $39.00 75 $3.50 (-0.27 -7.16% 10-03) $3.50 $3.20 45,415 25,361 28.10% 2025-12-19 $46.00 75 $0.61 (-0.01 -1.61% 10-03) $0.68 $0.57 11,275 2,000 28.42%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $38.00 75 $0.62 (+0.06 +10.71% 10-03) $0.82 $0.57 74,869 2,036 28.93% 2025-12-19 $41.00 75 $1.59 (+0.00 +0.00% 10-02) $2.01 $1.62 19,589 3,500 29.35%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $40.00 256 $2.94 (+0.00 +0.00% 09-24) $2.60 $2.41 18,345 15,000 23.94% 2026-06-18 $38.00 256 $2.11 (+0.00 +0.00% 09-26) $1.79 $1.64 15,068 5,000 24.20%
★HYG $80.83 -0.09 -0.11% 10-03 15:59 关注 Call: 190,578.0 Put: 401,621.0 CPR: 0.47偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $81.00 47 $0.64 (+0.04 +6.67% 10-03) $0.73 $0.56 96,562 3,184 5.47%
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $79.00 103 $0.58 (+0.05 +9.43% 10-03) $0.59 $0.55 55,408 20,070 7.67% 2025-12-19 $80.00 75 $0.66 (+0.05 +8.20% 10-03) $0.75 $0.63 94,864 3,005 7.61% 2026-01-16 $80.00 103 $0.79 (+0.05 +6.76% 10-03) $0.89 $0.76 18,191 250 7.36% 2026-03-20 $80.00 166 $1.26 (+0.00 +0.00% 10-02) $1.58 $1.15 30,407 207 9.07%
	1年
^VIX $16.66 +0.03 +0.18% 10-03 16:14 OPEN_INTEREST Call: 595,831.0 Put: 191,521.0 CPR: 3.11偏Call	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-19 $18.00 45 $1.49 (+0.03 +2.05% 10-03) $1.50 $1.38 79,076 3,907 24.12% 2025-11-19 $19.00 45 $2.10 (+0.01 +0.48% 10-03) $2.16 $2.06 56,819 7,403 0.00% 2025-11-19 $19.50 45 $2.41 (-0.10 -3.98% 10-03) $2.62 $2.32 66,226 4,402 0.00% 2025-11-19 $18.50 45 $1.76 (-0.01 -0.56% 10-03) $1.93 $1.68 5,413 1,101 24.02%
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2025-12-17 $20.00 73 $2.90 (+0.02 +0.69% 10-03) $3.05 $2.78 61,415 14,684 0.00% 2025-12-17 $18.00 73 $1.55 (-0.03 -1.90% 10-03) $1.73 $1.42 63,669 15,004 28.71% 2026-01-21 $18.00 108 $1.48 (+0.00 +0.00% 10-03) $1.66 $1.34 38,390 1,802 21.49% 2026-03-18 $18.00 164 $1.52 (-0.03 -1.94% 10-03) $1.79 $1.08 51,879 1,800 20.85% 2026-02-18 $18.00 136 $1.49 (+0.01 +0.68% 10-03) $1.75 $1.25 24,447 1,803 21.73%
	1年
MRK $89.18 -0.33 -0.37% 10-03 15:59 DAY_GAINERS Call: 34,732.0 Put: 15,736.0 CPR: 2.21偏Call	30天
	60天
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $100.00 103 $1.95 (+0.10 +5.41% 10-03) $1.94 $1.85 12,858 3,937 28.78% 2026-01-16 $90.00 103 $5.35 (+0.10 +1.90% 10-03) $5.35 $5.20 24,222 340 29.99% 2025-12-19 $100.00 75 $1.36 (+0.07 +5.43% 10-03) $1.39 $1.28 13,271 657 29.25%
	1年
IWM $245.81 +1.81 +0.74% 10-03 15:59 DAY_LOSERS Call: 436,698.0 Put: 706,850.0 CPR: 0.62偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $250.00 47 $5.76 (+0.55 +10.56% 10-03) $5.80 $5.75 45,290 16,267 21.27% 2025-11-21 $255.00 47 $3.81 (+0.40 +11.73% 10-03) $3.87 $3.82 15,015 23,320 20.74% 2025-11-21 $260.00 47 $2.45 (+0.24 +10.86% 10-03) $2.47 $2.43 12,835 6,078 20.37% 2025-11-21 $265.00 47 $1.55 (+0.21 +15.67% 10-03) $1.53 $1.49 7,019 678 20.20% 2025-11-21 $270.00 47 $0.96 (+0.15 +18.52% 10-03) $0.94 $0.89 4,586 1,744 20.25% 2025-11-21 $245.00 47 $8.26 (+0.76 +10.13% 10-03) $8.33 $8.23 12,336 590 22.05%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $230.00 47 $2.37 (-0.29 -10.90% 10-03) $2.35 $2.31 77,211 9,636 22.60% 2025-11-21 $232.00 47 $2.67 (-0.35 -11.59% 10-03) $2.71 $2.65 50,521 41,574 22.17% 2025-11-21 $225.00 47 $1.71 (-0.23 -11.86% 10-03) $1.70 $1.67 63,918 2,005 24.01% 2025-11-21 $220.00 47 $1.23 (-0.14 -10.22% 10-03) $1.26 $1.22 78,362 1,525 25.57% 2025-11-21 $210.00 47 $0.71 (-0.08 -10.13% 10-03) $0.74 $0.71 35,129 3,234 29.04% 2025-11-21 $235.00 47 $3.28 (-0.47 -12.53% 10-03) $3.33 $3.26 60,293 2,209 21.47% 2025-11-21 $240.00 47 $4.66 (-0.60 -11.41% 10-03) $4.70 $4.62 27,515 6,977 20.41%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $300.00 103 $0.59 (+0.09 +18.00% 10-03) $0.60 $0.57 43,926 2,066 21.97% 2025-12-19 $270.00 75 $2.14 (+0.24 +12.63% 10-03) $2.10 $2.03 63,421 774 20.72% 2025-12-19 $260.00 75 $4.46 (+0.62 +16.15% 10-03) $4.28 $4.21 49,825 1,991 21.10% 2025-12-19 $255.00 75 $6.11 (+0.73 +13.57% 10-03) $5.92 $5.83 34,487 13,427 21.44% 2025-12-19 $280.00 75 $1.02 (+0.11 +12.09% 10-03) $1.01 $0.96 22,652 1,921 20.86% 2025-12-19 $250.00 75 $7.92 (+0.67 +9.24% 10-03) $8.01 $7.90 44,468 1,652 21.92% 2026-01-16 $260.00 103 $5.95 (+0.71 +13.55% 10-03) $5.78 $5.68 26,168 3,969 21.27% 2025-12-19 $265.00 75 $3.11 (+0.40 +14.76% 10-03) $3.03 $2.94 31,956 381 20.88% 2026-01-16 $265.00 103 $4.26 (+0.36 +9.23% 10-03) $4.36 $4.26 20,483 3,670 21.04%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $210.00 75 $1.42 (-0.11 -7.19% 10-03) $1.47 $1.41 74,518 833 27.56% 2025-12-19 $220.00 75 $2.29 (-0.20 -8.03% 10-03) $2.33 $2.26 71,136 425 24.87% 2025-12-19 $230.00 75 $3.76 (-0.45 -10.69% 10-03) $3.87 $3.80 50,407 12,583 22.55% 2025-12-19 $215.00 75 $1.78 (-0.19 -9.64% 10-03) $1.83 $1.77 38,472 1,423 26.14% 2026-03-20 $220.00 166 $5.08 (-0.22 -4.15% 10-03) $5.13 $5.03 34,223 713 23.11%
	1年		Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $205.00 256 $5.06 (+0.00 +0.00% 10-02) $4.90 $4.73 36,287 3,004 24.73%
^SPX $6715.86 +0.06 +0.00% 10-03 15:59 OPEN_INTEREST Call: 641,314.0 Put: 1,037,923.0 CPR: 0.62偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $5550.00 47 $9.35 (+0.05 +0.54% 10-03) $10.20 $9.70 5,472 2,598 29.45%
	180天
	1年
PFE $27.36 +0.27 +1.02% 10-03 15:59 DAY_GAINERS Call: 260,988.0 Put: 50,993.0 CPR: 5.12偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $27.00 47 $1.26 (+0.17 +15.60% 10-03) $1.28 $1.25 32,401 14,697 27.30% 2025-11-21 $26.00 47 $1.88 (+0.23 +13.94% 10-03) $1.93 $1.88 22,223 1,208 28.57% 2025-11-21 $28.00 47 $0.81 (+0.15 +22.73% 10-03) $0.82 $0.78 12,641 3,573 27.34%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $30.00 103 $0.64 (+0.10 +18.52% 10-03) $0.66 $0.64 149,485 15,783 26.95% 2026-01-16 $27.50 103 $1.46 (+0.19 +14.96% 10-03) $1.47 $1.43 47,189 4,594 26.15% 2026-01-16 $25.00 103 $2.94 (+0.23 +8.49% 10-03) $2.98 $2.94 41,210 1,984 26.95% 2026-03-20 $30.00 166 $0.96 (+0.14 +17.07% 10-03) $0.98 $0.95 16,597 2,600 26.20% 2025-12-19 $27.50 75 $1.23 (+0.17 +16.04% 10-03) $1.23 $1.20 19,004 6,191 25.73% 2026-03-20 $27.00 166 $2.04 (+0.25 +13.97% 10-03) $2.06 $2.02 11,530 587 25.44% 2026-01-16 $26.00 103 $2.31 (+0.26 +12.68% 10-03) $2.29 $2.24 19,232 961 26.42% 2026-03-20 $32.00 166 $0.58 (+0.11 +23.40% 10-03) $0.60 $0.56 11,437 318 27.15% 2026-03-20 $26.00 166 $2.67 (+0.35 +15.09% 10-03) $2.61 $2.55 14,599 329 25.56%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $25.00 103 $0.64 (-0.03 -4.48% 10-03) $0.66 $0.63 56,641 2,239 28.03% 2026-01-16 $27.50 103 $1.65 (-0.13 -7.30% 10-03) $1.68 $1.64 25,839 594 27.54% 2025-12-19 $27.50 75 $1.46 (-0.21 -12.57% 10-03) $1.53 $1.49 9,466 645 29.15%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $30.00 256 $1.33 (+0.14 +11.76% 10-03) $1.33 $1.31 30,036 2,440 25.22% 2026-06-18 $27.00 256 $2.45 (+0.23 +10.36% 10-03) $2.45 $2.42 22,117 1,270 24.83% 2026-06-18 $25.00 256 $3.50 (+0.25 +7.69% 10-03) $3.55 $3.50 13,490 224 24.66%
LQD $111.54 -0.14 -0.13% 10-03 15:59 MOST_ACTIVES Call: 22,386.0 Put: 11,459.0 CPR: 1.95偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $111.00 47 $1.51 (-0.02 -1.31% 10-03) $1.77 $1.23 5,159 250 9.08%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $111.00 47 $0.87 (+0.00 +0.00% 10-02) $1.11 $0.59 15,758 272 8.41% 2025-11-21 $112.00 47 $1.50 (+0.00 +0.00% 10-01) $1.56 $1.20 7,193 1,584 8.11%
	180天
	1年
BITO $20.31 +0.29 +1.45% 10-03 15:59 MOST_ACTIVES Call: 51,513.0 Put: 11,357.0 CPR: 4.54偏Call	30天
	60天
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $20.00 103 $1.40 (+0.23 +19.66% 10-03) $1.44 $1.25 16,383 340 29.93%
	1年
NKE $71.96 -2.60 -3.49% 10-03 15:59 DAY_LOSERS Call: 62,735.0 Put: 35,028.0 CPR: 1.79偏Call	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $70.00 47 $2.10 (+0.78 +59.09% 10-03) $2.16 $2.09 7,512 460 29.20%
	180天
	1年
EA $200.68 -0.27 -0.13% 10-03 15:59 DAY_GAINERS Call: 15,475.0 Put: 4,063.0 CPR: 3.81偏Call	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $200.00 47 $1.60 (+0.10 +6.67% 10-03) $1.65 $1.40 4,709 236 6.75%
	180天
	1年
XRT $86.98 +0.18 +0.20% 10-03 15:59 DAY_GAINERS Call: 4,871.0 Put: 14,536.0 CPR: 0.34偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $80.00 47 $0.81 (-0.19 -19.00% 10-03) $1.00 $0.75 14,021 1,605 28.03%
	180天
	1年
XOM $113.25 +1.94 +1.75% 10-03 15:59 DAY_LOSERS Call: 32,131.0 Put: 20,894.0 CPR: 1.54偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $125.00 47 $0.57 (+0.09 +18.75% 10-03) $0.58 $0.54 29,804 1,257 22.80% 2025-11-21 $120.00 47 $1.28 (+0.21 +19.63% 10-03) $1.32 $1.27 33,412 451 22.12% 2025-11-21 $115.00 47 $3.00 (+0.62 +26.05% 10-03) $2.97 $2.90 13,464 947 22.64% 2025-11-21 $110.00 47 $5.75 (+1.00 +21.05% 10-03) $5.85 $5.70 5,270 1,478 24.59%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $100.00 47 $0.56 (-0.27 -32.53% 10-03) $0.59 $0.55 5,173 482 27.93% 2025-11-21 $105.00 47 $1.17 (-0.50 -29.94% 10-03) $1.23 $1.17 5,555 291 25.76%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $120.00 75 $2.07 (+0.41 +24.70% 10-03) $2.04 $1.97 34,254 239 21.79% 2026-01-16 $120.00 103 $2.68 (+0.45 +20.18% 10-03) $2.70 $2.63 15,310 397 21.72% 2025-12-19 $125.00 75 $1.10 (+0.22 +25.00% 10-03) $1.09 $1.03 12,310 601 22.32% 2026-01-16 $115.00 103 $4.70 (+0.85 +22.08% 10-03) $4.60 $4.50 10,234 600 22.22%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $105.00 103 $2.24 (-0.54 -19.42% 10-03) $2.29 $2.23 24,494 903 23.39% 2026-01-16 $95.00 103 $0.79 (-0.16 -16.84% 10-03) $0.84 $0.80 10,202 372 27.22% 2025-12-19 $100.00 75 $1.01 (-0.31 -23.48% 10-03) $1.06 $1.02 9,706 290 26.75% 2026-01-16 $100.00 103 $1.29 (-0.35 -21.34% 10-03) $1.39 $1.30 14,780 361 25.22%
	1年
NEE $80.07 +1.90 +2.43% 10-03 15:59 DAY_GAINERS Call: 49,452.0 Put: 14,041.0 CPR: 3.52偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $80.00 47 $3.45 (+1.00 +40.82% 10-03) $3.50 $3.40 14,414 346 29.68%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $80.00 75 $4.33 (+1.30 +42.90% 10-03) $4.20 $4.10 14,197 317 28.46% 2026-01-16 $80.00 103 $4.95 (+1.30 +35.62% 10-03) $4.90 $4.80 8,693 281 28.46% 2025-12-19 $77.50 75 $5.77 (+1.72 +42.47% 10-03) $5.65 $5.50 13,674 301 29.44%
	1年
SCHW $94.07 +1.37 +1.48% 10-03 15:59 DAY_LOSERS Call: 5,834.0 Put: 8,457.0 CPR: 0.69偏Put	30天
	60天
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $95.00 75 $6.00 (+0.00 +0.00% 10-01) $5.05 $4.95 10,904 212 26.43%
	1年
XLF $53.73 +0.38 +0.72% 10-03 15:59 MOST_ACTIVES Call: 118,590.0 Put: 135,502.0 CPR: 0.88偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $52.00 47 $0.69 (-0.06 -8.00% 10-03) $0.78 $0.64 30,568 2,536 19.21% 2025-11-21 $53.00 47 $0.91 (-0.14 -13.33% 10-03) $0.99 $0.85 13,889 269 16.92%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $55.00 103 $1.52 (+0.15 +10.95% 10-03) $1.61 $1.52 61,708 206 18.84% 2025-12-19 $55.00 75 $1.28 (+0.19 +17.43% 10-03) $1.31 $1.14 104,672 583 18.90% 2026-01-16 $56.00 103 $1.13 (+0.24 +26.97% 10-03) $1.19 $1.03 16,887 680 18.24% 2025-12-19 $54.00 75 $1.82 (+0.22 +13.75% 10-03) $1.92 $1.68 23,580 616 20.85%	Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $47.00 166 $0.72 (-0.03 -4.00% 10-03) $0.74 $0.70 31,040 2,690 21.80% 2026-01-16 $51.00 103 $0.97 (-0.09 -8.49% 10-03) $1.01 $0.91 32,496 1,356 18.73% 2026-01-16 $54.00 103 $1.90 (-0.08 -4.04% 10-03) $2.00 $1.76 51,485 406 16.11% 2026-01-16 $52.00 103 $1.20 (-0.10 -7.69% 10-03) $1.32 $1.00 46,459 5,801 18.29%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $60.00 256 $1.15 (+0.15 +15.00% 10-03) $1.23 $0.99 108,058 931 18.45%	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $49.00 256 $1.55 (+0.00 +0.00% 10-02) $1.68 $1.42 18,262 9,000 20.67% 2026-09-18 $52.00 348 $2.49 (+0.00 +0.00% 09-23) $2.76 $2.38 15,009 15,000 17.24% 2026-09-18 $51.00 348 $2.48 (+0.00 +0.00% 10-02) $2.58 $1.75 30,635 15,000 18.54%

	symbol_link	contract_link	Expiration	type	strike	Price	impliedVolatility	Volume	OpenInterest	is_top
209	AAPL ...	AAPL260116P00220000	2026-01-16(105天)	PUT	$220.00	2.45(-0.08 -3.16%)	27.38%	790(285 +175.45%)	17,119(17,129 -0.06%)	False
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
3	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
8	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
207	EEM ...	EEM260320C00046000	2026-03-20(168天)	CALL	$46.00	9.04(+1.20 +15.31%)	25.12%	11,001(2,212 +397.06%)	85,597(85,597 -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
218	EEM ...	EEM251219C00054000	2025-12-19(77天)	CALL	$54.00	1.98(+0.16 +8.79%)	17.26%	2,007(407 +390.95%)	35,413(35,411 +0.00%)	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
222	EEM ...	EEM260618C00055000	2026-06-18(258天)	CALL	$55.00	2.95(+0.02 +0.68%)	18.92%	201(95 +107.64%)	23,763(23,734 +0.12%)	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
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
208	EEM ...	EEM260320C00060000	2026-03-20(168天)	CALL	$60.00	0.65(+0.05 +8.33%)	16.90%	600(123 +381.54%)	16,551(16,552 -0.01%)	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
7	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
1	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
16	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
198	FXI ...	FXI251219P00038000	2025-12-19(77天)	PUT	$38.00	0.61(+0.05 +8.93%)	25.68%	1,000(205 +384.97%)	74,869(74,863 +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
210	FXI ...	FXI251121C00044000	2025-11-21(49天)	CALL	$44.00	0.66(-0.11 -14.29%)	25.54%	860(180 +374.61%)	28,974(28,972 +0.00%)	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
206	GLD ...	GLD260320C00380000	2026-03-20(168天)	CALL	$380.00	9.80(+0.40 +4.26%)	19.54%	768(253 +201.89%)	36,001(35,929 +0.20%)	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
17	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
189	IBIT ...	IBIT251121C00085000	2025-11-21(49天)	CALL	$85.00	0.90(+0.00 +0.00%)	12.50%	7,026(5,881 +19.45%)	26,574(16,016 +65.91%)	False
190	IBIT ...	IBIT260116C00072000	2026-01-16(105天)	CALL	$72.00	5.80(+0.00 +0.00%)	1.56%	10,240(6,177 +65.73%)	24,642(13,994 +76.07%)	False
191	IBIT ...	IBIT260116C00081000	2026-01-16(105天)	CALL	$81.00	3.10(+0.00 +0.00%)	6.25%	10,022(6,086 +64.62%)	21,221(11,255 +88.53%)	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
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
195	INTC ...	INTC251121C00039000	2025-11-21(49天)	CALL	$39.00	3.10(+0.00 +0.00%)	3.13%	4,878(5,165 -5.58%)	12,393(5,078 +143.97%)	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
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
194	IWM ...	IWM251121P00232000	2025-11-21(49天)	PUT	$232.00	3.02(+0.00 +0.00%)	3.13%	54,834(33,256 +64.88%)	50,521(17,047 +196.33%)	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
211	IWM ...	IWM251219P00215000	2025-12-19(77天)	PUT	$215.00	1.65(-0.32 -16.24%)	25.69%	1,417(307 +359.17%)	38,472(38,437 +0.09%)	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
202	IWM ...	IWM260116C00260000	2026-01-16(105天)	CALL	$260.00	6.66(+1.42 +27.10%)	21.87%	1,916(604 +216.48%)	26,168(26,139 +0.10%)	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
201	IWM ...	IWM251219C00280000	2025-12-19(77天)	CALL	$280.00	1.31(+0.40 +43.96%)	21.20%	1,871(489 +281.21%)	22,652(22,628 +0.10%)	False
212	IWM ...	IWM260320P00230000	2026-03-20(168天)	PUT	$230.00	7.04(-0.61 -7.97%)	21.09%	228(102 +120.50%)	21,010(21,010 -0.00%)	False
203	IWM ...	IWM260116C00265000	2026-01-16(105天)	CALL	$265.00	5.08(+1.18 +30.26%)	21.60%	3,425(788 +333.65%)	20,483(20,468 +0.07%)	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
205	IWM ...	IWM260116P00235000	2026-01-16(105天)	PUT	$235.00	5.67(-1.02 -15.25%)	21.08%	4,314(892 +382.98%)	14,769(14,767 +0.00%)	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
204	IWM ...	IWM260116C00275000	2026-01-16(105天)	CALL	$275.00	2.80(+0.65 +30.23%)	21.24%	323(157 +104.43%)	13,348(13,322 +0.18%)	False
200	IWM ...	IWM251121C00260000	2025-11-21(49天)	CALL	$260.00	3.05(+0.84 +38.01%)	21.23%	5,344(1,490 +258.42%)	12,835(12,907 -0.57%)	False
223	IWM ...	IWM260918P00200000	2026-09-18(350天)	PUT	$200.00	5.59(-1.19 -17.55%)	24.59%	1,804(363 +395.06%)	12,412(12,412 -0.01%)	False
5	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
14	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
196	NIO ...	NIO251121C00009000	2025-11-21(49天)	CALL	$9.00	0.59(+0.00 +0.00%)	12.50%	9,166(16,135 -43.20%)	71,120(42,699 +66.56%)	False
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
197	NIO ...	NIO280121C00012000	2028-01-21(840天)	CALL	$12.00	2.55(+0.00 +0.00%)	6.25%	5,599(3,437 +62.85%)	20,037(12,934 +54.90%)	False
4	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
192	NVDA ...	NVDA251219P00180000	2025-12-19(77天)	PUT	$180.00	9.53(+0.00 +0.00%)	3.13%	1,004(2,964 -66.14%)	19,041(12,161 +56.55%)	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
13	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
199	PFE ...	PFE270115P00023000	2027-01-15(469天)	PUT	$23.00	1.51(-0.10 -6.21%)	28.44%	309(136 +124.56%)	28,025(28,051 -0.10%)	False
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
184	QQQ ...	QQQ251219P00570000	2025-12-19(77天)	PUT	$570.00	9.40(+0.00 +0.00%)	3.13%	26,863(16,541 +62.38%)	29,657(11,325 +161.83%)	False
213	QQQ ...	QQQ260320P00500000	2026-03-20(168天)	PUT	$500.00	7.60(+0.34 +4.68%)	26.96%	1,049(253 +312.34%)	26,515(26,522 -0.03%)	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
219	QQQ ...	QQQ260116P00510000	2026-01-16(105天)	PUT	$510.00	4.73(+0.11 +2.38%)	26.74%	689(204 +235.44%)	12,621(12,597 +0.18%)	False
0	RKT ...	RKT260116C00024200	2026-01-16(105天)	CALL	$24.20	1.25(+0.00 +0.00%)	12.50%	73,237(73,237 -0.00%)	147,909(96,105 +53.90%)	True
2	RKT ...	RKT260116P00024200	2026-01-16(105天)	PUT	$24.20	6.90(+0.00 +0.00%)	0.00%	67,411(67,411 -0.00%)	112,954(81,703 +38.25%)	True
9	RKT ...	RKT251121C00021000	2025-11-21(49天)	CALL	$21.00	1.20(+0.00 +0.00%)	12.50%	22,650(22,650 -0.00%)	32,111(19,087 +68.22%)	True
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
217	SLV ...	SLV251219C00044500	2025-12-19(77天)	CALL	$44.50	1.87(+0.28 +17.61%)	28.30%	1,052(326 +220.93%)	14,358(14,355 +0.01%)	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
188	SLV ...	SLV260417C00040000	2026-04-17(196天)	CALL	$40.00	4.62(+0.00 +0.00%)	0.00%	4,069(2,474 +64.39%)	12,463(8,217 +51.65%)	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
186	SPY ...	SPY251121P00515000	2025-11-21(49天)	PUT	$515.00	0.58(+0.00 +0.00%)	12.50%	200,595(120,489 +66.48%)	204,848(43,722 +368.51%)	False
185	SPY ...	SPY251107P00580000	2025-11-07(35天)	PUT	$580.00	0.96(+0.00 +0.00%)	12.50%	105,120(63,094 +66.61%)	105,199(21,093 +398.70%)	False
6	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
216	SPY ...	SPY270115C00900000	2027-01-15(469天)	CALL	$900.00	1.47(+0.10 +7.30%)	13.84%	281(124 +123.37%)	22,166(22,208 -0.20%)	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
215	SPY ...	SPY260116P00625000	2026-01-16(105天)	PUT	$625.00	9.02(-0.04 -0.44%)	18.52%	10,462(2,434 +329.51%)	20,407(20,187 +1.08%)	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
220	SPY ...	SPY251128P00610000	2025-11-28(56天)	PUT	$610.00	3.27(+0.06 +1.87%)	20.55%	652(263 +146.22%)	19,484(19,422 +0.31%)	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
187	SPY ...	SPY251121P00636000	2025-11-21(49天)	PUT	$636.00	5.02(+0.00 +0.00%)	3.13%	23,149(13,916 +66.34%)	18,997(4,781 +297.23%)	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
221	SPY ...	SPY260116P00565000	2026-01-16(105天)	PUT	$565.00	3.85(+0.05 +1.32%)	24.60%	316(82 +279.81%)	17,099(17,115 -0.10%)	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
214	SPY ...	SPY260116P00580000	2026-01-16(105天)	PUT	$580.00	4.76(+0.05 +1.06%)	23.24%	372(139 +164.20%)	13,770(13,749 +0.15%)	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
193	TSLA ...	TSLA260320C00870000	2026-03-20(168天)	CALL	$870.00	8.50(+0.00 +0.00%)	25.00%	340(3,881 -91.24%)	18,363(7,383 +148.67%)	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
15	^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