Options Viewer

Symbol	Period	CALL	PUT
★QQQ $607.71 +4.55 +0.76% 10-06 15:59 关注 Call: 1,575,314.0 Put: 2,571,353.0 CPR: 0.61偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $630.00 45 $7.10 (+1.33 +23.05% 10-06) $7.16 $7.12 7,969 3,112 17.92% 2025-11-21 $640.00 45 $4.30 (+0.91 +26.84% 10-06) $4.35 $4.31 4,996 2,929 17.25% 2025-11-21 $625.00 45 $9.06 (+1.86 +25.83% 10-06) $9.01 $8.97 6,872 827 18.37% 2025-11-21 $638.00 45 $4.84 (+1.11 +29.76% 10-06) $4.83 $4.79 7,350 311 17.37%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $540.00 45 $2.70 (-0.46 -14.56% 10-06) $2.70 $2.68 22,832 60,835 26.24% 2025-11-21 $580.00 45 $7.10 (-1.11 -13.52% 10-06) $7.13 $7.10 33,167 3,493 20.75% 2025-11-21 $520.00 45 $1.69 (-0.28 -14.21% 10-06) $1.71 $1.69 24,709 1,056 28.96% 2025-11-21 $560.00 45 $4.35 (-0.70 -13.86% 10-06) $4.37 $4.34 30,069 2,840 23.56% 2025-11-21 $550.00 45 $3.37 (-0.60 -15.11% 10-06) $3.43 $3.40 25,327 1,200 24.91% 2025-11-21 $530.00 45 $2.10 (-0.40 -16.00% 10-06) $2.14 $2.12 15,592 2,737 27.59% 2025-11-21 $535.00 45 $2.38 (-0.39 -14.08% 10-06) $2.41 $2.38 20,864 2,146 26.94% 2025-11-21 $525.00 45 $1.87 (-0.33 -15.00% 10-06) $1.91 $1.89 13,651 621 28.27% 2025-11-21 $575.00 45 $6.26 (-0.97 -13.40% 10-06) $6.29 $6.25 18,442 1,315 21.45% 2025-11-21 $570.00 45 $5.50 (-0.97 -14.99% 10-06) $5.56 $5.53 14,072 1,248 22.15%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $650.00 73 $6.19 (+1.37 +28.42% 10-06) $6.03 $6.00 32,030 457 18.16% 2025-12-19 $700.00 73 $0.80 (+0.20 +33.33% 10-06) $0.78 $0.76 21,389 268 17.53% 2025-12-19 $640.00 73 $8.86 (+1.57 +21.54% 10-06) $8.80 $8.76 20,618 710 18.74% 2026-01-16 $650.00 101 $9.56 (+1.70 +21.63% 10-06) $9.30 $9.24 16,993 427 18.73%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $500.00 73 $2.41 (-0.26 -9.74% 10-06) $2.42 $2.39 54,918 685 29.66% 2025-12-19 $540.00 73 $4.93 (-0.63 -11.33% 10-06) $5.03 $4.99 39,987 19,232 25.09% 2025-12-19 $570.00 73 $8.91 (-0.79 -8.14% 10-06) $8.95 $8.90 31,093 19,668 21.68% 2025-12-19 $560.00 73 $7.25 (-0.87 -10.71% 10-06) $7.38 $7.36 25,416 526 22.83% 2026-01-16 $500.00 101 $3.74 (-0.35 -8.56% 10-06) $3.82 $3.79 23,928 1,766 28.38% 2026-03-20 $480.00 164 $5.54 (-0.29 -4.97% 10-06) $5.63 $5.60 15,318 2,542 28.71% 2025-12-19 $550.00 73 $5.97 (-0.72 -10.76% 10-06) $6.08 $6.05 23,160 1,231 23.95% 2025-12-19 $520.00 73 $3.44 (-0.41 -10.65% 10-06) $3.46 $3.43 17,480 864 27.34%
	1年
★SPY $671.58 +2.38 +0.36% 10-06 15:59 关注 Call: 3,215,121.0 Put: 4,037,396.0 CPR: 0.80偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $700.00 45 $3.07 (+0.48 +18.53% 10-06) $3.07 $3.04 13,919 1,126 12.67% 2025-11-07 $710.00 31 $0.55 (+0.08 +17.02% 10-06) $0.54 $0.53 7,863 460 11.48% 2025-11-21 $690.00 45 $5.94 (+0.72 +13.79% 10-06) $5.95 $5.92 9,672 1,070 13.49% 2025-11-21 $685.00 45 $7.92 (+0.87 +12.34% 10-06) $7.98 $7.94 6,990 2,737 14.05% 2025-11-21 $710.00 45 $1.44 (+0.26 +22.03% 10-06) $1.45 $1.43 6,009 320 12.16%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $600.00 45 $1.90 (-0.40 -17.39% 10-06) $1.92 $1.91 41,805 1,719 22.58% 2025-11-21 $636.00 45 $4.25 (-0.77 -15.34% 10-06) $4.31 $4.29 20,024 21,947 17.41% 2025-11-21 $610.00 45 $2.35 (-0.48 -16.96% 10-06) $2.37 $2.35 48,391 426 21.16% 2025-11-21 $630.00 45 $3.71 (-0.66 -15.10% 10-06) $3.73 $3.70 59,201 3,502 18.29% 2025-11-21 $650.00 45 $6.14 (-0.99 -13.88% 10-06) $6.16 $6.14 37,819 4,703 15.30% 2025-11-21 $638.00 45 $4.51 (-0.78 -14.74% 10-06) $4.53 $4.50 6,558 24,130 17.11% 2025-11-21 $640.00 45 $4.75 (-0.80 -14.41% 10-06) $4.76 $4.73 42,798 2,727 16.81%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $740.00 73 $0.74 (+0.07 +10.45% 10-06) $0.74 $0.73 23,584 5,459 12.60% 2026-03-20 $750.00 164 $3.83 (+0.40 +11.66% 10-06) $3.83 $3.81 21,503 1,910 13.82% 2026-01-16 $735.00 101 $2.09 (+0.21 +11.17% 10-06) $2.11 $2.10 18,723 351 12.89% 2026-01-16 $745.00 101 $1.30 (+0.16 +14.04% 10-06) $1.31 $1.29 21,436 283 12.75% 2026-01-16 $740.00 101 $1.63 (+0.18 +12.41% 10-06) $1.66 $1.64 20,042 229 12.80% 2026-01-16 $700.00 101 $9.80 (+0.97 +10.99% 10-06) $9.87 $9.83 12,187 10,084 14.52% 2025-12-19 $700.00 73 $6.50 (+0.71 +12.26% 10-06) $6.57 $6.53 23,188 673 13.83%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $620.00 73 $5.54 (-0.62 -10.06% 10-06) $5.57 $5.55 46,653 3,138 19.36% 2026-03-20 $500.00 164 $3.26 (-0.19 -5.51% 10-06) $3.31 $3.29 27,246 286 29.14% 2025-12-19 $540.00 73 $1.62 (-0.16 -8.99% 10-06) $1.64 $1.63 28,537 313 29.16% 2025-12-19 $625.00 73 $6.07 (-0.66 -9.81% 10-06) $6.09 $6.07 40,005 761 18.75% 2025-12-19 $610.00 73 $4.61 (-0.47 -9.25% 10-06) $4.67 $4.65 34,724 5,115 20.57% 2025-12-19 $600.00 73 $3.95 (-0.44 -10.02% 10-06) $3.96 $3.94 39,414 592 21.80% 2026-01-16 $525.00 101 $2.20 (-0.12 -5.17% 10-06) $2.21 $2.19 26,259 5,002 29.24%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $800.00 254 $2.43 (+0.22 +9.95% 10-06) $2.46 $2.43 13,003 442 13.87%	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $520.00 254 $6.97 (+0.00 +0.00% 10-06) $6.99 $6.94 13,396 212 25.41%
★GLD $364.40 +6.77 +1.89% 10-06 15:59 关注 Call: 1,125,126.0 Put: 360,692.0 CPR: 3.12偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $380.00 45 $4.28 (+1.82 +73.98% 10-06) $4.35 $4.25 80,118 4,871 19.40% 2025-11-21 $370.00 45 $7.55 (+2.85 +60.64% 10-06) $7.70 $7.55 15,204 12,839 19.53% 2025-11-21 $375.00 45 $5.75 (+2.33 +68.13% 10-06) $5.85 $5.70 15,470 9,096 19.46% 2025-11-21 $390.00 45 $2.32 (+1.02 +78.46% 10-06) $2.36 $2.30 7,026 2,975 19.61% 2025-11-21 $365.00 45 $9.83 (+3.48 +54.80% 10-06) $9.95 $9.75 10,156 7,263 19.65% 2025-11-21 $400.00 45 $1.26 (+0.56 +80.00% 10-06) $1.29 $1.24 4,249 1,099 20.18%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $335.00 45 $0.95 (-0.39 -29.10% 10-06) $0.99 $0.95 53,784 834 17.85% 2025-11-21 $327.00 45 $0.54 (-0.18 -25.00% 10-06) $0.56 $0.54 11,988 292 18.98% 2025-11-21 $338.00 45 $1.22 (-0.56 -31.46% 10-06) $1.25 $1.20 4,043 233 17.52%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $400.00 101 $4.25 (+1.53 +56.25% 10-06) $4.30 $4.15 34,071 25,451 20.11% 2026-01-16 $395.00 101 $5.14 (+1.74 +51.18% 10-06) $5.20 $5.05 29,802 20,388 20.00% 2025-12-31 $395.00 85 $4.20 (+1.59 +60.92% 10-06) $4.15 $4.05 9,673 9,157 19.81% 2025-12-19 $400.00 73 $2.79 (+1.12 +67.07% 10-06) $2.82 $2.76 9,954 1,689 20.22% 2025-12-19 $390.00 73 $4.38 (+1.68 +62.22% 10-06) $4.45 $4.30 19,285 3,556 19.93% 2026-01-16 $380.00 101 $8.88 (+2.68 +43.23% 10-06) $8.95 $8.80 10,889 1,499 19.69% 2026-03-20 $400.00 164 $7.85 (+2.26 +40.43% 10-06) $7.85 $7.65 10,697 335 20.48% 2025-12-19 $375.00 73 $8.42 (+2.81 +50.09% 10-06) $8.55 $8.35 12,603 5,464 19.72%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $320.00 73 $0.70 (-0.13 -15.66% 10-06) $0.72 $0.69 18,642 408 18.34% 2025-12-19 $325.00 73 $0.94 (-0.18 -16.07% 10-06) $0.96 $0.92 10,604 205 17.72%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $425.00 254 $7.31 (+1.62 +28.47% 10-06) $7.55 $7.30 21,628 35,928 21.32%
★SLV $44.06 +0.51 +1.17% 10-06 15:59 关注 Call: 562,647.0 Put: 202,565.0 CPR: 2.78偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $40.00 45 $4.40 (+0.50 +12.82% 10-06) $4.50 $4.40 25,052 2,502 29.59% 2025-11-21 $41.00 45 $3.66 (+0.40 +12.27% 10-06) $3.70 $3.65 11,074 1,378 28.98% 2025-11-21 $42.00 45 $3.00 (+0.38 +14.50% 10-06) $3.05 $2.95 21,493 1,829 29.88% 2025-11-21 $42.50 45 $2.75 (+0.40 +17.02% 10-06) $2.74 $2.70 9,592 553 29.98% 2025-11-21 $41.50 45 $3.37 (+0.44 +15.02% 10-06) $3.35 $3.30 4,554 393 29.18% 2025-11-21 $38.00 45 $6.20 (+0.46 +8.01% 10-06) $6.20 $6.10 7,811 869 28.61% 2025-11-21 $38.50 45 $5.70 (+0.55 +10.68% 10-06) $5.75 $5.65 6,672 388 28.71% 2025-11-21 $37.00 45 $7.19 (+0.54 +8.12% 10-06) $7.15 $7.05 6,440 296 29.59% 2025-11-21 $40.50 45 $4.07 (+0.42 +11.51% 10-06) $4.10 $4.00 4,889 285 29.47%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $42.50 73 $3.15 (+0.35 +12.50% 10-06) $3.15 $3.10 28,904 24,722 29.22% 2026-02-20 $45.00 136 $2.76 (+0.28 +11.29% 10-06) $2.74 $2.70 22,730 385 29.22% 2025-12-19 $43.00 73 $2.86 (+0.36 +14.40% 10-06) $2.89 $2.85 31,848 1,421 29.52% 2026-03-20 $43.00 164 $3.74 (+0.39 +11.64% 10-06) $3.80 $3.70 40,337 242 27.72% 2026-01-16 $40.00 101 $4.90 (+0.45 +10.11% 10-06) $4.95 $4.85 53,252 3,371 26.88% 2026-01-16 $42.00 101 $3.70 (+0.38 +11.45% 10-06) $3.70 $3.65 24,841 2,647 27.86% 2026-03-20 $40.00 164 $5.40 (+0.46 +9.31% 10-06) $5.40 $5.30 33,738 563 25.98% 2025-12-19 $40.00 73 $4.70 (+0.41 +9.56% 10-06) $4.75 $4.65 56,945 1,182 28.08%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $42.00 101 $1.75 (-0.16 -8.38% 10-06) $1.78 $1.74 10,867 442 29.49%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $45.00 254 $3.75 (+0.27 +7.76% 10-06) $3.85 $3.70 20,322 839 28.99% 2026-06-18 $40.00 254 $5.98 (+0.40 +7.17% 10-06) $6.05 $5.90 19,387 1,248 26.17% 2026-04-17 $40.00 192 $5.57 (+0.37 +7.12% 10-06) $5.60 $5.50 12,437 571 25.93% 2026-06-18 $37.00 254 $8.00 (+0.50 +6.67% 10-06) $8.05 $7.85 21,513 985 25.37%
★EEM $54.48 +0.27 +0.50% 10-06 15:59 关注 Call: 116,737.0 Put: 170,073.0 CPR: 0.69偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $55.00 45 $1.12 (+0.12 +12.00% 10-06) $1.22 $1.06 69,326 299 18.70% 2025-11-21 $53.00 45 $2.38 (+0.14 +6.25% 10-06) $2.48 $2.27 8,297 1,700 21.24%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-03-20 $56.00 164 $1.83 (+0.15 +8.93% 10-06) $2.00 $1.72 44,317 5,250 18.12%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $53.00 73 $1.01 (-0.13 -11.40% 10-06) $1.10 $0.98 20,093 5,112 17.92%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $55.00 254 $3.14 (+0.19 +6.44% 10-06) $3.80 $3.10 23,962 206 22.19%	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $46.00 254 $0.90 (+0.00 +0.00% 09-16) $0.79 $0.66 13,416 5,096 21.05% 2026-06-18 $51.00 254 $1.66 (+0.00 +0.00% 10-01) $1.64 $1.40 13,100 13,020 17.46%
★MSFT $528.52 +11.17 +2.16% 10-06 15:59 关注 Call: 343,735.0 Put: 130,030.0 CPR: 2.64偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $585.00 45 $4.01 (+2.06 +105.64% 10-06) $4.00 $3.85 16,502 1,774 26.78% 2025-11-21 $565.00 45 $7.62 (+3.20 +72.40% 10-06) $7.55 $7.35 10,334 436 26.73%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $500.00 45 $8.45 (-2.70 -24.22% 10-06) $8.55 $8.35 4,056 825 26.66%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $600.00 101 $6.60 (+2.72 +70.10% 10-06) $6.60 $6.50 9,695 3,621 24.76% 2026-01-16 $700.00 101 $0.72 (+0.39 +118.18% 10-06) $0.70 $0.62 9,390 547 26.29% 2025-12-19 $600.00 73 $4.35 (+2.04 +88.31% 10-06) $4.40 $4.25 12,910 1,100 25.33%
	1年
★WMT $102.67 +0.59 +0.58% 10-06 15:59 关注 Call: 78,924.0 Put: 18,600.0 CPR: 4.24偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $110.00 45 $1.42 (+0.16 +12.70% 10-06) $1.43 $1.40 12,105 7,664 26.83% 2025-11-21 $115.00 45 $0.57 (+0.05 +9.62% 10-06) $0.60 $0.56 9,048 1,119 26.61% 2025-11-21 $105.00 45 $3.05 (+0.21 +7.39% 10-06) $3.10 $3.05 8,506 1,169 27.92%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $92.50 45 $0.82 (+0.00 +0.00% 10-06) $0.82 $0.77 20,548 409 28.81% 2025-11-21 $95.00 45 $1.20 (-0.08 -6.25% 10-06) $1.19 $1.15 5,407 325 27.49%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $110.00 73 $2.04 (+0.12 +6.25% 10-06) $2.05 $2.02 8,495 279 25.24% 2026-01-16 $115.00 101 $1.44 (+0.11 +8.27% 10-06) $1.51 $1.46 8,286 376 24.56% 2026-01-16 $110.00 101 $2.70 (+0.21 +8.43% 10-06) $2.75 $2.68 9,428 352 25.17% 2026-01-16 $100.00 101 $7.21 (+0.10 +1.41% 10-06) $7.40 $7.25 11,175 233 27.74% 2025-12-19 $105.00 73 $3.80 (+0.13 +3.54% 10-06) $3.95 $3.80 8,178 333 26.72%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $85.00 101 $0.69 (-0.06 -8.00% 10-06) $0.73 $0.69 8,256 281 28.66%
	1年
★AAPL $256.65 -1.37 -0.53% 10-06 15:59 关注 Call: 450,335.0 Put: 217,262.0 CPR: 2.07偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $265.00 45 $6.45 (-0.23 -3.44% 10-06) $6.35 $6.30 44,739 1,505 26.68% 2025-11-21 $280.00 45 $2.35 (-0.06 -2.49% 10-06) $2.35 $2.31 19,945 1,188 25.93% 2025-11-21 $300.00 45 $0.57 (+0.04 +7.55% 10-06) $0.56 $0.54 7,144 353 26.51% 2025-11-21 $260.00 45 $8.45 (-0.55 -6.11% 10-06) $8.50 $8.40 20,313 2,729 27.23% 2025-11-21 $275.00 45 $3.30 (-0.15 -4.35% 10-06) $3.35 $3.25 20,612 1,398 26.12% 2025-11-21 $290.00 45 $1.19 (+0.07 +6.25% 10-06) $1.15 $1.12 4,495 375 26.06% 2025-11-21 $285.00 45 $1.71 (+0.10 +6.21% 10-06) $1.64 $1.60 5,232 627 25.90% 2025-11-21 $270.00 45 $4.73 (-0.12 -2.47% 10-06) $4.65 $4.55 10,219 1,760 26.31% 2025-11-07 $280.00 31 $1.63 (+0.00 +0.00% 10-06) $1.62 $1.58 4,322 1,130 27.21%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $230.00 45 $1.85 (+0.06 +3.35% 10-06) $1.89 $1.84 13,192 510 28.99% 2025-11-21 $250.00 45 $6.20 (+0.39 +6.71% 10-06) $6.30 $6.20 18,666 1,749 25.56% 2025-11-21 $235.00 45 $2.53 (+0.13 +5.42% 10-06) $2.56 $2.51 7,690 387 27.94% 2025-11-21 $240.00 45 $3.43 (+0.23 +7.19% 10-06) $3.50 $3.40 12,116 991 27.11%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $310.00 101 $1.15 (+0.08 +7.48% 10-06) $1.15 $1.12 42,160 244 24.24% 2026-01-16 $300.00 101 $1.96 (+0.01 +0.51% 10-06) $1.97 $1.93 45,987 3,359 24.28% 2026-01-16 $270.00 101 $8.89 (-0.12 -1.33% 10-06) $8.70 $8.60 83,491 1,900 25.80% 2025-12-19 $300.00 73 $1.15 (+0.04 +3.60% 10-06) $1.16 $1.13 34,902 844 24.71% 2026-01-16 $320.00 101 $0.67 (+0.07 +11.67% 10-06) $0.67 $0.65 10,868 213 24.34% 2026-01-16 $280.00 101 $5.50 (+0.03 +0.55% 10-06) $5.50 $5.40 34,338 2,259 25.03% 2026-03-20 $280.00 164 $9.80 (-0.05 -0.51% 10-06) $9.75 $9.60 24,124 996 26.64% 2025-12-19 $270.00 73 $6.75 (-0.15 -2.17% 10-06) $6.75 $6.65 27,359 1,810 25.79% 2026-01-16 $285.00 101 $4.40 (+0.02 +0.46% 10-06) $4.30 $4.25 11,767 673 24.74%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $210.00 101 $1.71 (+0.06 +3.64% 10-06) $1.72 $1.67 37,206 676 29.51% 2026-01-16 $220.00 101 $2.56 (+0.03 +1.19% 10-06) $2.61 $2.57 17,354 418 27.56% 2026-01-16 $215.00 101 $2.12 (+0.11 +5.47% 10-06) $2.11 $2.07 14,571 343 28.49% 2026-01-16 $225.00 101 $3.22 (+0.07 +2.22% 10-06) $3.25 $3.20 14,702 826 26.73% 2025-12-19 $220.00 73 $1.84 (+0.07 +3.95% 10-06) $1.88 $1.84 13,588 262 29.15%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $300.00 254 $8.70 (+0.01 +0.12% 10-06) $8.70 $8.55 13,654 404 26.45%
★FXI $41.40 -0.04 -0.11% 10-06 15:59 关注 Call: 65,227.0 Put: 133,683.0 CPR: 0.49偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $43.00 45 $0.90 (-0.07 -7.22% 10-06) $0.92 $0.85 40,757 575 26.39%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $42.00 73 $1.65 (-0.10 -5.71% 10-06) $1.68 $1.61 38,269 284 26.07% 2025-12-19 $46.00 73 $0.61 (+0.00 +0.00% 10-03) $0.63 $0.53 13,235 2,000 27.98%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $38.00 73 $0.62 (+0.00 +0.00% 10-03) $0.65 $0.56 75,991 2,036 26.22% 2025-12-19 $39.00 73 $0.87 (+0.06 +7.41% 10-02) $0.94 $0.82 10,863 15,062 26.22%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $41.00 254 $3.85 (+0.00 +0.00% 09-30) $3.90 $3.75 13,847 10,000 26.91%	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $40.00 254 $2.94 (+0.00 +0.00% 09-24) $2.58 $2.34 18,345 15,000 23.82% 2026-06-18 $38.00 254 $2.11 (+0.00 +0.00% 09-26) $1.79 $1.59 15,068 5,000 24.24%
★HYG $80.84 +0.01 +0.01% 10-06 15:59 关注 Call: 102,509.0 Put: 492,144.0 CPR: 0.21偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $80.00 45 $1.26 (-0.01 -0.79% 10-06) $1.26 $1.12 9,768 3,325 6.54%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $80.00 73 $1.25 (-0.02 -1.57% 10-06) $1.37 $0.95 8,571 927 5.99%
	1年
★CSCO $68.92 +0.98 +1.44% 10-06 15:59 关注 Call: 53,564.0 Put: 23,539.0 CPR: 2.28偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $75.00 45 $0.92 (+0.22 +31.43% 10-06) $0.95 $0.91 8,376 290 29.98%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $80.00 101 $0.75 (+0.18 +31.58% 10-06) $0.80 $0.73 64,945 348 26.78% 2026-01-16 $70.00 101 $3.50 (+0.54 +18.24% 10-06) $3.55 $3.45 49,498 6,469 27.69% 2026-01-16 $75.00 101 $1.68 (+0.37 +28.24% 10-06) $1.74 $1.65 35,424 7,134 26.81% 2025-12-19 $70.00 73 $3.10 (+0.54 +21.09% 10-06) $3.15 $3.05 9,344 1,074 29.22%	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $65.00 101 $2.14 (+0.05 +2.39% 10-06) $1.97 $1.94 61,169 3,172 25.34% 2026-01-16 $62.50 101 $1.40 (+0.00 +0.00% 10-06) $1.33 $1.29 8,103 1,544 26.48%
	1年
★JNJ $188.16 -0.49 -0.26% 10-06 15:59 关注 Call: 23,335.0 Put: 14,043.0 CPR: 1.66偏Call	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $190.00 45 $4.95 (-0.25 -4.81% 10-06) $5.05 $4.75 12,671 630 21.89%
	180天
	1年
^VIX $16.37 -0.29 -1.74% 10-06 16:14 OPEN_INTEREST Call: 383,452.0 Put: 144,300.0 CPR: 2.66偏Call	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-19 $17.00 43 $0.93 (-0.02 -2.11% 10-06) $1.02 $0.79 75,036 1,601 28.13% 2025-11-19 $19.50 43 $2.41 (+0.00 +0.00% 10-06) $2.68 $2.34 64,752 2,712 0.00% 2025-11-19 $17.50 43 $1.14 (-0.07 -5.79% 10-06) $1.33 $1.06 6,304 464 25.49% 2025-11-19 $18.50 43 $1.82 (+0.06 +3.41% 10-06) $1.97 $1.66 6,443 421 0.00%
	180天		Expire Strike Days Price Ask Bid OI Volume IV 2026-03-18 $18.00 162 $1.52 (+0.00 +0.00% 10-03) $1.79 $1.37 53,679 1,800 15.04% 2025-12-17 $20.00 71 $2.90 (+0.00 +0.00% 10-06) $3.10 $2.73 55,774 4,676 0.00%
	1年
^SPX $nan 10-06 16:14 OPEN_INTEREST Call: 1,653,135.0 Put: 1,953,128.0 CPR: 0.85偏Put	30天
	60天		Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $5600.00 45 $8.86 (-1.80 -16.89% 10-06) $9.10 $8.70 11,799 316 28.74%
	180天
	1年
IWM $nan 10-06 16:14 DAY_LOSERS Call: 514,862.0 Put: 937,550.0 CPR: 0.55偏Put	30天
	60天	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $255.00 45 $4.16 (+0.35 +9.19% 10-06) $4.13 $4.09 29,548 17,345 20.96% 2025-11-21 $250.00 45 $6.13 (+0.37 +6.42% 10-06) $6.15 $6.12 33,654 6,926 21.49% 2025-11-21 $260.00 45 $2.64 (+0.19 +7.76% 10-06) $2.64 $2.60 10,647 5,737 20.55% 2025-11-21 $270.00 45 $1.00 (+0.04 +4.17% 10-06) $0.99 $0.96 5,300 4,488 20.33% 2025-11-21 $254.00 45 $4.53 (+0.38 +9.16% 10-06) $4.49 $4.44 14,577 280 21.05% 2025-11-21 $258.00 45 $3.17 (+0.23 +7.82% 10-06) $3.18 $3.13 12,828 273 20.71% 2025-11-21 $265.00 45 $1.62 (+0.07 +4.52% 10-06) $1.64 $1.60 7,074 585 20.37% 2025-11-21 $245.00 45 $8.80 (+0.54 +6.54% 10-06) $8.84 $8.76 12,500 418 22.45%	Expire Strike Days Price Ask Bid OI Volume IV 2025-11-21 $235.00 45 $2.89 (-0.39 -11.89% 10-06) $2.91 $2.87 59,862 57,178 21.34% 2025-11-21 $234.00 45 $2.67 (-0.43 -13.87% 10-06) $2.71 $2.67 42,381 48,447 21.58% 2025-11-21 $220.00 45 $1.09 (-0.14 -11.38% 10-06) $1.09 $1.06 79,277 10,780 25.68% 2025-11-21 $225.00 45 $1.47 (-0.24 -14.04% 10-06) $1.48 $1.45 63,884 6,066 24.09% 2025-11-21 $210.00 45 $0.64 (-0.07 -9.86% 10-06) $0.65 $0.63 38,123 9,107 29.35% 2025-11-21 $240.00 45 $4.12 (-0.54 -11.59% 10-06) $4.15 $4.10 29,551 41,544 20.20% 2025-11-21 $230.00 45 $2.04 (-0.33 -13.92% 10-06) $2.06 $2.02 74,826 2,773 22.64%
	180天	Expire Strike Days Price Ask Bid OI Volume IV 2026-01-16 $300.00 101 $0.61 (+0.02 +3.39% 10-06) $0.62 $0.59 44,081 1,027 21.96% 2025-12-19 $270.00 73 $2.27 (+0.13 +6.07% 10-06) $2.24 $2.19 63,265 353 20.87% 2025-12-19 $265.00 73 $3.20 (+0.09 +2.89% 10-06) $3.23 $3.17 31,813 12,634 21.06% 2025-12-19 $260.00 73 $4.54 (+0.08 +1.79% 10-06) $4.56 $4.49 50,607 1,077 21.33% 2025-12-19 $250.00 73 $8.45 (+0.53 +6.69% 10-06) $8.45 $8.38 44,694 524 22.19% 2025-12-19 $255.00 73 $6.38 (+0.27 +4.42% 10-06) $6.28 $6.21 43,689 242 21.69% 2025-12-19 $280.00 73 $1.07 (+0.05 +4.90% 10-06) $1.07 $1.03 23,523 659 20.96% 2026-01-16 $260.00 101 $6.10 (+0.15 +2.52% 10-06) $6.14 $6.06 25,956 311 21.53% 2026-03-20 $270.00 164 $6.30 (+0.25 +4.13% 10-06) $6.33 $6.23 19,351 6,216 21.88%	Expire Strike Days Price Ask Bid OI Volume IV 2025-12-19 $210.00 73 $1.34 (-0.08 -5.63% 10-06) $1.35 $1.31 73,966 3,027 27.77% 2025-12-19 $220.00 73 $2.09 (-0.20 -8.73% 10-06) $2.13 $2.09 71,079 764 24.98% 2025-12-19 $205.00 73 $1.07 (-0.09 -7.76% 10-06) $1.10 $1.07 43,501 3,038 29.30% 2025-12-19 $215.00 73 $1.68 (-0.10 -5.62% 10-06) $1.68 $1.64 39,886 3,989 26.31% 2025-12-19 $230.00 73 $3.55 (-0.21 -5.59% 10-06) $3.55 $3.49 47,675 3,250 22.60%
	1年	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $280.00 254 $7.35 (+0.47 +6.83% 10-06) $7.33 $7.07 22,000 2,011 22.35%	Expire Strike Days Price Ask Bid OI Volume IV 2026-06-18 $215.00 254 $6.20 (+0.03 +0.49% 10-06) $6.39 $6.24 24,881 260 23.41% 2026-06-18 $200.00 254 $4.06 (+0.10 +2.53% 10-06) $4.20 $3.95 32,325 2,008 25.82%

	symbol_link	contract_link	Expiration	type	strike	Price	impliedVolatility	Volume	OpenInterest	is_top
14	AAPL ...	AAPL260116C00270000	2026-01-16(102天)	CALL	$270.00	8.75(-0.26 -2.89%)	26.28%	1,897(2,124 -10.76%)	83,491(83,522 -0.04%)	True
58	AAPL ...	AAPL270115P00200000	2027-01-15(466天)	PUT	$200.00	8.35(+0.35 +4.38%)	27.54%	1,027(239 +326.50%)	17,476(17,440 +0.20%)	False
9	EEM ...	EEM260320C00046000	2026-03-20(165天)	CALL	$46.00	9.18(+0.22 +2.46%)	27.08%	8,500(8,304 +2.35%)	85,597(85,597 -0.00%)	True
54	EEM ...	EEM260320C00056000	2026-03-20(165天)	CALL	$56.00	1.83(+0.15 +8.93%)	17.30%	5,250(1,060 +394.44%)	44,317(44,305 +0.02%)	False
0	EEM ...	EEM260618P00044000	2026-06-18(255天)	PUT	$44.00	0.57(+0.00 +0.00%)	22.73%	26,000(26,000 -0.00%)	33,163(33,163 -0.00%)	True
52	EEM ...	EEM251219C00049000	2025-12-19(74天)	CALL	$49.00	6.13(+0.27 +4.61%)	27.69%	841(176 +374.07%)	27,994(28,003 -0.04%)	False
53	EEM ...	EEM251219P00053000	2025-12-19(74天)	PUT	$53.00	1.01(-0.13 -11.40%)	16.94%	5,112(1,024 +398.44%)	20,093(20,092 +0.00%)	False
3	EEM ...	EEM260320C00060000	2026-03-20(165天)	CALL	$60.00	0.66(+0.00 +0.00%)	16.81%	15,700(12,560 +24.99%)	18,151(16,871 +7.58%)	True
5	EEM ...	EEM260618P00051000	2026-06-18(255天)	PUT	$51.00	1.66(+0.00 +0.00%)	17.32%	13,020(13,020 -0.01%)	13,100(13,092 +0.05%)	True
16	FXI ...	FXI251219P00038000	2025-12-19(74天)	PUT	$38.00	0.62(+0.00 +0.00%)	26.05%	2,036(1,630 +24.79%)	75,991(75,091 +1.20%)	True
59	FXI ...	FXI251121C00043000	2025-11-21(46天)	CALL	$43.00	0.92(-0.05 -5.15%)	26.76%	574(201 +183.88%)	40,757(40,718 +0.09%)	False
60	FXI ...	FXI251219C00042000	2025-12-19(74天)	CALL	$42.00	1.70(-0.05 -2.86%)	26.47%	283(73 +281.40%)	38,269(38,255 +0.03%)	False
4	FXI ...	FXI260618P00040000	2026-06-18(255天)	PUT	$40.00	2.94(+0.00 +0.00%)	23.60%	15,000(15,000 -0.01%)	18,345(18,345 -0.01%)	True
61	FXI ...	FXI260116C00044000	2026-01-16(102天)	CALL	$44.00	1.17(-0.05 -4.10%)	25.07%	10,021(2,007 +398.95%)	17,167(17,167 -0.01%)	False
7	FXI ...	FXI260618C00041000	2026-06-18(255天)	CALL	$41.00	3.85(+0.00 +0.00%)	27.27%	10,000(10,000 -0.01%)	13,847(13,847 -0.01%)	True
42	GLD ...	GLD251121C00380000	2025-11-21(46天)	CALL	$380.00	4.35(+1.89 +76.83%)	19.51%	4,678(1,890 +147.36%)	80,118(79,750 +0.46%)	False
46	GLD ...	GLD260116C00400000	2026-01-16(102天)	CALL	$400.00	4.26(+1.54 +56.41%)	20.04%	25,206(5,849 +330.81%)	34,071(33,977 +0.27%)	False
45	GLD ...	GLD260116C00395000	2026-01-16(102天)	CALL	$395.00	5.14(+1.74 +51.18%)	19.93%	20,286(4,113 +393.00%)	29,802(29,788 +0.04%)	False
47	GLD ...	GLD260618C00425000	2026-06-18(255天)	CALL	$425.00	7.31(+1.62 +28.47%)	21.28%	35,928(7,232 +396.68%)	21,628(21,617 +0.04%)	False
44	GLD ...	GLD251219P00320000	2025-12-19(74天)	PUT	$320.00	0.72(-0.11 -13.25%)	18.40%	407(113 +256.39%)	18,642(18,643 -0.01%)	False
41	GLD ...	GLD251121C00375000	2025-11-21(46天)	CALL	$375.00	5.85(+2.43 +71.89%)	19.33%	2,160(5,041 -57.16%)	15,470(9,687 +59.67%)	False
40	GLD ...	GLD251121C00370000	2025-11-21(46天)	CALL	$370.00	7.68(+2.98 +63.40%)	19.47%	12,613(5,946 +112.08%)	15,204(11,148 +36.37%)	False
43	GLD ...	GLD251219C00375000	2025-12-19(74天)	CALL	$375.00	8.45(+2.84 +50.62%)	19.69%	1,488(597 +148.58%)	12,603(12,424 +1.43%)	False
12	HYG ...	HYG251121P00081000	2025-11-21(46天)	PUT	$81.00	0.61(-0.03 -4.69%)	4.91%	1,125(3,177 -64.60%)	99,716(96,353 +3.49%)	True
13	HYG ...	HYG251219P00080000	2025-12-19(74天)	PUT	$80.00	0.59(-0.07 -10.61%)	6.74%	2,279(2,302 -1.07%)	97,266(95,306 +2.06%)	True
66	IWM ...	IWM251121P00220000	2025-11-21(46天)	PUT	$220.00	1.06(-0.17 -13.82%)	25.68%	10,779(5,346 +101.56%)	79,277(76,048 +4.24%)	False
73	IWM ...	IWM251219P00210000	2025-12-19(74天)	PUT	$210.00	1.34(-0.08 -5.63%)	27.77%	3,027(1,420 +113.02%)	73,966(74,334 -0.50%)	False
67	IWM ...	IWM251121P00225000	2025-11-21(46天)	PUT	$225.00	1.47(-0.24 -14.04%)	24.13%	6,066(2,276 +166.36%)	63,884(63,614 +0.42%)	False
69	IWM ...	IWM251121P00235000	2025-11-21(46天)	PUT	$235.00	2.89(-0.39 -11.89%)	21.38%	56,570(15,308 +269.52%)	59,862(55,391 +8.07%)	False
72	IWM ...	IWM251219P00205000	2025-12-19(74天)	PUT	$205.00	1.07(-0.09 -7.76%)	29.37%	3,038(628 +382.38%)	43,501(43,497 +0.01%)	False
68	IWM ...	IWM251121P00234000	2025-11-21(46天)	PUT	$234.00	2.69(-0.41 -13.23%)	21.61%	48,442(34,736 +39.45%)	42,381(11,474 +269.33%)	False
74	IWM ...	IWM251219P00215000	2025-12-19(74天)	PUT	$215.00	1.68(-0.10 -5.62%)	26.31%	3,989(1,389 +186.81%)	39,886(38,731 +2.98%)	False
8	IWM ...	IWM251121P00210000	2025-11-21(46天)	PUT	$210.00	0.65(-0.06 -8.45%)	29.35%	9,106(7,468 +21.92%)	38,123(34,782 +9.60%)	True
79	IWM ...	IWM260618P00200000	2026-06-18(255天)	PUT	$200.00	4.06(+0.10 +2.53%)	25.67%	2,008(406 +392.40%)	32,325(32,329 -0.02%)	False
71	IWM ...	IWM251219C00265000	2025-12-19(74天)	CALL	$265.00	3.20(+0.09 +2.89%)	21.00%	12,624(3,217 +292.27%)	31,813(31,608 +0.64%)	False
70	IWM ...	IWM251121P00240000	2025-11-21(46天)	PUT	$240.00	4.14(-0.52 -11.16%)	20.23%	41,542(14,289 +190.70%)	29,551(25,798 +14.54%)	False
64	IWM ...	IWM251121C00255000	2025-11-21(46天)	CALL	$255.00	4.16(+0.35 +9.19%)	20.93%	17,345(13,855 +25.18%)	29,548(17,259 +71.19%)	False
76	IWM ...	IWM260116P00220000	2026-01-16(102天)	PUT	$220.00	2.88(-0.23 -7.40%)	24.04%	2,156(546 +293.57%)	27,806(27,701 +0.37%)	False
75	IWM ...	IWM251219P00235000	2025-12-19(74天)	PUT	$235.00	4.62(-0.26 -5.33%)	21.54%	10,892(4,734 +129.99%)	27,200(24,694 +10.14%)	False
80	IWM ...	IWM260618P00215000	2026-06-18(255天)	PUT	$215.00	6.20(+0.03 +0.49%)	23.41%	260(56 +354.55%)	24,881(24,881 -0.01%)	False
78	IWM ...	IWM260618C00280000	2026-06-18(255天)	CALL	$280.00	7.35(+0.47 +6.83%)	22.26%	2,011(433 +363.15%)	22,000(22,022 -0.11%)	False
77	IWM ...	IWM260320C00270000	2026-03-20(165天)	CALL	$270.00	6.30(+0.25 +4.13%)	21.86%	6,216(1,725 +260.14%)	19,351(18,870 +2.54%)	False
63	IWM ...	IWM251121C00254000	2025-11-21(46天)	CALL	$254.00	4.53(+0.38 +9.16%)	21.03%	280(5,431 -94.85%)	14,577(4,247 +243.09%)	False
65	IWM ...	IWM251121C00258000	2025-11-21(46天)	CALL	$258.00	3.17(+0.23 +7.82%)	20.68%	273(4,675 -94.16%)	12,828(3,826 +235.18%)	False
55	MSFT ...	MSFT251121C00585000	2025-11-21(46天)	CALL	$585.00	3.75(+1.80 +92.31%)	26.67%	1,744(420 +313.66%)	16,502(16,469 +0.19%)	False
56	MSFT ...	MSFT251219C00600000	2025-12-19(74天)	CALL	$600.00	4.28(+1.97 +85.28%)	25.24%	1,034(414 +148.68%)	12,910(12,903 +0.04%)	False
20	QQQ ...	QQQ251219P00540000	2025-12-19(74天)	PUT	$540.00	4.89(-0.67 -12.05%)	24.98%	19,220(6,324 +203.86%)	39,987(41,384 -3.38%)	False
2	QQQ ...	QQQ251219P00570000	2025-12-19(74天)	PUT	$570.00	8.69(-1.01 -10.41%)	21.51%	19,628(10,836 +81.11%)	31,093(25,915 +19.97%)	True
21	QQQ ...	QQQ260116P00500000	2026-01-16(102天)	PUT	$500.00	3.72(-0.37 -9.05%)	28.28%	1,582(726 +117.43%)	23,928(23,927 +0.00%)	False
19	QQQ ...	QQQ251121P00540000	2025-11-21(46天)	PUT	$540.00	2.63(-0.53 -16.77%)	26.14%	25,919(6,255 +314.27%)	22,832(22,309 +2.34%)	False
81	QQQ ...	QQQ251121P00535000	2025-11-21(46天)	PUT	$535.00	2.38(-0.39 -14.08%)	26.94%	2,146(660 +224.46%)	20,864(20,821 +0.20%)	False
22	QQQ ...	QQQ260320P00480000	2026-03-20(165天)	PUT	$480.00	5.50(-0.33 -5.66%)	28.62%	2,492(829 +200.24%)	15,318(15,137 +1.19%)	False
18	QQQ ...	QQQ251121P00525000	2025-11-21(46天)	PUT	$525.00	1.84(-0.36 -16.36%)	28.17%	579(203 +182.71%)	13,651(13,638 +0.08%)	False
48	SLV ...	SLV251219C00039000	2025-12-19(74天)	CALL	$39.00	5.50(+0.45 +8.91%)	28.30%	9,116(2,950 +208.89%)	36,064(37,452 -3.71%)	False
49	SLV ...	SLV251219C00042500	2025-12-19(74天)	CALL	$42.50	3.19(+0.39 +13.93%)	29.83%	24,712(5,541 +345.86%)	28,904(29,254 -1.20%)	False
50	SLV ...	SLV260618C00037000	2026-06-18(255天)	CALL	$37.00	7.95(+0.45 +6.00%)	25.32%	974(339 +186.30%)	21,513(21,569 -0.26%)	False
84	SLV ...	SLV251121C00042000	2025-11-21(46天)	CALL	$42.00	3.00(+0.38 +14.50%)	29.88%	1,829(11,037 -83.43%)	21,493(13,823 +55.47%)	False
51	SLV ...	SLV260618C00045000	2026-06-18(255天)	CALL	$45.00	3.80(+0.32 +9.20%)	28.97%	836(381 +118.85%)	20,322(20,329 -0.04%)	False
85	SLV ...	SLV260320C00036000	2026-03-20(165天)	CALL	$36.00	8.33(+0.43 +5.44%)	24.24%	397(171 +130.55%)	16,452(16,464 -0.08%)	False
24	SPY ...	SPY251219P00610000	2025-12-19(74天)	PUT	$610.00	4.65(-0.43 -8.46%)	20.62%	5,070(1,507 +236.16%)	34,724(34,370 +1.03%)	False
28	SPY ...	SPY260116P00525000	2026-01-16(102天)	PUT	$525.00	2.20(-0.12 -5.17%)	29.25%	5,002(1,068 +367.83%)	26,259(26,281 -0.09%)	False
35	SPY ...	SPY260116P00600000	2026-01-16(102天)	PUT	$600.00	5.80(-0.47 -7.50%)	21.10%	2,046(886 +130.56%)	26,076(25,823 +0.97%)	False
39	SPY ...	SPY260320P00580000	2026-03-20(165天)	PUT	$580.00	7.80(-0.54 -6.47%)	21.99%	303(99 +201.79%)	24,712(24,700 +0.04%)	False
30	SPY ...	SPY260116P00550000	2026-01-16(102天)	PUT	$550.00	2.95(-0.21 -6.65%)	26.45%	2,378(648 +266.30%)	23,501(23,469 +0.13%)	False
31	SPY ...	SPY260116P00555000	2026-01-16(102天)	PUT	$555.00	3.15(-0.15 -4.55%)	25.90%	230(54 +313.67%)	22,236(22,228 +0.03%)	False
82	SPY ...	SPY260320C00750000	2026-03-20(165天)	CALL	$750.00	3.83(+0.40 +11.66%)	13.82%	1,910(604 +215.49%)	21,503(21,554 -0.24%)	False
27	SPY ...	SPY260116C00745000	2026-01-16(102天)	CALL	$745.00	1.32(+0.18 +15.79%)	12.74%	271(133 +101.04%)	21,436(21,463 -0.13%)	False
1	SPY ...	SPY251121P00636000	2025-11-21(46天)	PUT	$636.00	4.32(-0.70 -13.94%)	17.45%	21,904(16,918 +29.46%)	20,024(15,736 +27.24%)	True
26	SPY ...	SPY260116C00735000	2026-01-16(102天)	CALL	$735.00	2.16(+0.28 +14.89%)	12.87%	349(148 +133.91%)	18,723(18,718 +0.02%)	False
33	SPY ...	SPY260116P00575000	2026-01-16(102天)	PUT	$575.00	4.12(-0.28 -6.36%)	23.75%	8,737(2,062 +323.47%)	17,962(17,706 +1.44%)	False
36	SPY ...	SPY260116P00610000	2026-01-16(102天)	PUT	$610.00	6.74(-0.36 -5.07%)	20.04%	3,122(869 +258.69%)	16,925(16,845 +0.47%)	False
29	SPY ...	SPY260116P00540000	2026-01-16(102天)	PUT	$540.00	2.60(-0.21 -7.47%)	27.56%	419(104 +296.03%)	15,078(15,076 +0.00%)	False
38	SPY ...	SPY260116P00620000	2026-01-16(102天)	PUT	$620.00	7.82(-0.53 -6.35%)	18.93%	952(237 +299.66%)	14,201(14,197 +0.02%)	False
34	SPY ...	SPY260116P00580000	2026-01-16(102天)	PUT	$580.00	4.40(-0.35 -7.37%)	23.22%	1,433(547 +161.31%)	14,024(13,821 +1.46%)	False
23	SPY ...	SPY251121P00665000	2025-11-21(46天)	PUT	$665.00	9.34(-1.40 -13.04%)	13.00%	10,656(3,693 +188.47%)	13,579(13,208 +2.79%)	False
32	SPY ...	SPY260116P00560000	2026-01-16(102天)	PUT	$560.00	3.35(-0.29 -7.97%)	25.36%	223(63 +244.14%)	13,503(13,505 -0.03%)	False
83	SPY ...	SPY260618C00800000	2026-06-18(255天)	CALL	$800.00	2.43(+0.22 +9.95%)	13.87%	442(149 +193.10%)	13,003(13,024 -0.17%)	False
37	SPY ...	SPY260116P00615000	2026-01-16(102天)	PUT	$615.00	7.26(-0.54 -6.92%)	19.50%	2,124(543 +290.01%)	12,461(12,429 +0.25%)	False
25	SPY ...	SPY260116C00700000	2026-01-16(102天)	CALL	$700.00	9.85(+1.02 +11.55%)	14.49%	9,958(3,610 +175.75%)	12,187(13,092 -6.92%)	False
57	WMT ...	WMT251121C00110000	2025-11-21(46天)	CALL	$110.00	1.39(+0.13 +10.32%)	26.58%	7,454(2,422 +207.56%)	12,105(11,689 +3.54%)	False
6	^VIX ...	VIX251119C00025000	2025-11-19(44天)	CALL	$25.00	1.20(-0.08 -6.25%)	25.00%	10,306(18,506 -44.31%)	181,939(190,032 -4.26%)	True
10	^VIX ...	VIX251119C00023000	2025-11-19(44天)	CALL	$23.00	1.45(-0.05 -3.33%)	25.00%	1,102(884 +24.52%)	138,258(138,002 +0.18%)	True
11	^VIX ...	VIX251119C00022000	2025-11-19(44天)	CALL	$22.00	1.60(-0.06 -3.61%)	25.00%	506(389 +29.74%)	105,390(105,325 +0.06%)	True
15	^VIX ...	VIX251119P00018000	2025-11-19(44天)	PUT	$18.00	1.47(-0.02 -1.34%)	0.00%	209(8,773 -97.62%)	78,228(70,006 +11.74%)	True
17	^VIX ...	VIX251119P00017000	2025-11-19(44天)	PUT	$17.00	0.93(-0.02 -2.11%)	24.90%	1,601(12,878 -87.57%)	75,036(51,206 +46.53%)	True
86	^VIX ...	VIX251119C00021000	2025-11-19(44天)	CALL	$21.00	1.78(-0.04 -2.20%)	12.50%	5,062(2,408 +110.06%)	72,132(71,984 +0.20%)	False
62	^VIX ...	VIX251119P00020000	2025-11-19(44天)	PUT	$20.00	2.76(-0.04 -1.43%)	0.00%	404(112 +255.63%)	49,746(49,759 -0.03%)	False