| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| QQQ260116P00500000 | 2026-01-16(99天) | PUT | $500.00 | $3.65(+0.07 +1.96%) | 0.02(3.71/3.69) | 28.73% | 5,206 | 23,396 |
| QQQ260116P00550000 | 2026-01-16(99天) | PUT | $550.00 | $8.31(+0.39 +4.92%) | 0.04(8.24/8.2) | 23.55% | 3,210 | 18,548 |
| QQQ260116P00460000 | 2026-01-16(99天) | PUT | $460.00 | $2.06(+0.05 +2.49%) | 0.03(2.07/2.04) | 33.19% | 3,012 | 16,924 |
| QQQ251219C00640000 | 2025-12-19(71天) | CALL | $640.00 | $9.17(-0.65 -6.62%) | 0.02(9.22/9.2) | 19.29% | 1,712 | 20,755 |
| QQQ251219P00570000 | 2025-12-19(71天) | PUT | $570.00 | $8.47(+0.28 +3.42%) | 0.03(8.49/8.46) | 21.84% | 1,022 | 60,068 |
| QQQ251219C00660000 | 2025-12-19(71天) | CALL | $660.00 | $4.29(-0.28 -6.13%) | 0.02(4.27/4.25) | 18.23% | 1,007 | 31,102 |
| QQQ251219C00645000 | 2025-12-19(71天) | CALL | $645.00 | $7.42(-0.76 -9.29%) | 0.03(7.69/7.66) | 18.97% | 714 | 7,006 |
| QQQ251219P00550000 | 2025-12-19(71天) | PUT | $550.00 | $5.76(+0.23 +4.16%) | 0.02(5.71/5.69) | 24.12% | 697 | 22,904 |
| QQQ251219C00650000 | 2025-12-19(71天) | CALL | $650.00 | $6.34(-0.46 -6.76%) | 0.02(6.35/6.33) | 18.67% | 597 | 32,251 |
| QQQ251219P00565000 | 2025-12-19(71天) | PUT | $565.00 | $7.81(+0.46 +6.26%) | 0.03(7.69/7.66) | 22.42% | 333 | 11,075 |
| QQQ260116P00560000 | 2026-01-16(99天) | PUT | $560.00 | $9.73(+0.45 +4.85%) | 0.04(9.75/9.71) | 22.56% | 227 | 11,300 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| SPY251219C00700000 | 2025-12-19(71天) | CALL | $700.00 | $6.19(-0.66 -9.64%) | 0.03(6.17/6.14) | 14.15% | 42,105 | 23,870 |
| SPY251128P00550000 | 2025-11-28(50天) | PUT | $550.00 | $0.99(+0.03 +3.13%) | 0.01(0.97/0.96) | 29.44% | 12,011 | 5,265 |
| SPY251219P00645000 | 2025-12-19(71天) | PUT | $645.00 | $8.97(+0.56 +6.66%) | 0.02(8.92/8.9) | 16.17% | 7,363 | 9,274 |
| SPY251219P00650000 | 2025-12-19(71天) | PUT | $650.00 | $9.91(+0.60 +6.44%) | 0.02(9.88/9.86) | 15.52% | 6,525 | 40,371 |
| SPY251128P00600000 | 2025-11-28(50天) | PUT | $600.00 | $2.19(+0.09 +4.29%) | 0.02(2.18/2.16) | 22.02% | 6,292 | 8,852 |
| SPY260320P00495000 | 2026-03-20(162天) | PUT | $495.00 | $3.13(+0.00 +0.00%) | 0.02(3.16/3.14) | 29.72% | 6,003 | 7,071 |
| SPY251128P00500000 | 2025-11-28(50天) | PUT | $500.00 | $0.52(+0.03 +6.12%) | 0.01(0.51/0.5) | 37.16% | 6,002 | 9,111 |
| SPY251219P00610000 | 2025-12-19(71天) | PUT | $610.00 | $4.56(+0.14 +3.17%) | 0.02(4.63/4.61) | 20.58% | 5,159 | 47,637 |
| SPY251219P00620000 | 2025-12-19(71天) | PUT | $620.00 | $5.56(+0.29 +5.50%) | 0.02(5.53/5.51) | 19.34% | 4,182 | 50,112 |
| SPY251219P00640000 | 2025-12-19(71天) | PUT | $640.00 | $8.09(+0.45 +5.89%) | 0.02(8.08/8.06) | 16.82% | 2,488 | 29,754 |
| SPY251219P00600000 | 2025-12-19(71天) | PUT | $600.00 | $3.88(+0.16 +4.30%) | 0.02(3.88/3.86) | 21.78% | 1,540 | 41,548 |
| SPY251219P00575000 | 2025-12-19(71天) | PUT | $575.00 | $2.63(+0.13 +5.20%) | 0.01(2.58/2.57) | 24.82% | 544 | 29,541 |
| SPY260116P00600000 | 2026-01-16(99天) | PUT | $600.00 | $5.78(+0.18 +3.21%) | 0.02(5.86/5.84) | 21.12% | 817 | 27,448 |
| SPY251219C00690000 | 2025-12-19(71天) | CALL | $690.00 | $9.85(-0.84 -7.86%) | 0.03(9.84/9.81) | 15.04% | 220 | 27,083 |
| SPY260116P00500000 | 2026-01-16(99天) | PUT | $500.00 | $1.66(+0.02 +1.22%) | 0.01(1.67/1.66) | 32.36% | 264 | 27,007 |
| SPY251219P00630000 | 2025-12-19(71天) | PUT | $630.00 | $6.66(+0.33 +5.21%) | 0.02(6.66/6.64) | 18.09% | 2,210 | 25,596 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| SMH251219P00280000 | 2025-12-19(71天) | PUT | $280.00 | $2.75(+0.13 +4.96%) | 0.09(2.76/2.67) | 37.68% | 841 | 5,497 |
| SMH260320P00285000 | 2026-03-20(162天) | PUT | $285.00 | $7.91(+0.00 +0.00%) | 0.20(8.2/8.0) | 34.09% | 400 | 5,370 |
| SMH260116P00270000 | 2026-01-16(99天) | PUT | $270.00 | $2.93(+0.08 +2.81%) | 0.11(3.1/2.99) | 37.35% | 273 | 12,746 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| GLD251219C00400000 | 2025-12-19(71天) | CALL | $400.00 | $3.95(-0.82 -17.19%) | 0.05(3.95/3.9) | 22.92% | 3,034 | 11,244 |
| GLD251219C00390000 | 2025-12-19(71天) | CALL | $390.00 | $5.95(-1.00 -14.39%) | 0.15(6.0/5.85) | 22.89% | 2,192 | 20,880 |
| GLD260116P00320000 | 2026-01-16(99天) | PUT | $320.00 | $1.10(+0.22 +25.00%) | 0.04(1.09/1.05) | 17.69% | 1,690 | 21,728 |
| GLD260116C00400000 | 2026-01-16(99天) | CALL | $400.00 | $5.60(-1.05 -15.58%) | 0.10(5.7/5.6) | 22.53% | 1,612 | 26,977 |
| GLD260116C00475000 | 2026-01-16(99天) | CALL | $475.00 | $0.67(-0.05 -6.94%) | 0.04(0.69/0.65) | 26.80% | 1,258 | 34,464 |
| GLD251219P00350000 | 2025-12-19(71天) | PUT | $350.00 | $4.08(+0.46 +12.71%) | 0.10(4.2/4.1) | 15.83% | 1,151 | 9,229 |
| GLD260116C00420000 | 2026-01-16(99天) | CALL | $420.00 | $2.90(-0.44 -13.17%) | 0.05(2.93/2.88) | 23.15% | 431 | 5,213 |
| GLD251219C00380000 | 2025-12-19(71天) | CALL | $380.00 | $9.08(-1.52 -14.34%) | 0.15(8.9/8.75) | 22.97% | 359 | 8,485 |
| GLD260320C00400000 | 2026-03-20(162天) | CALL | $400.00 | $9.77(-1.18 -10.78%) | 0.25(9.75/9.5) | 22.66% | 286 | 11,020 |
| GLD251231C00395000 | 2025-12-31(83天) | CALL | $395.00 | $5.65(-1.00 -15.04%) | 0.10(5.55/5.45) | 22.41% | 275 | 17,305 |
| GLD251219C00385000 | 2025-12-19(71天) | CALL | $385.00 | $7.34(-1.36 -15.63%) | 0.15(7.25/7.1) | 22.77% | 254 | 7,742 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| SLV251219C00050000 | 2025-12-19(71天) | CALL | $50.00 | $0.89(-0.11 -11.00%) | 0.02(0.91/0.89) | 38.18% | 10,794 | 88,889 |
| SLV260220P00047000 | 2026-02-20(134天) | PUT | $47.00 | $4.95(+0.00 +0.00%) | 0.15(5.5/5.35) | 31.52% | 10,002 | 10,025 |
| SLV260116C00050000 | 2026-01-16(99天) | CALL | $50.00 | $1.20(-0.05 -4.00%) | 0.02(1.17/1.15) | 36.04% | 8,638 | 58,059 |
| SLV260116C00045000 | 2026-01-16(99天) | CALL | $45.00 | $2.30(-0.20 -7.81%) | 0.06(2.36/2.3) | 33.15% | 7,967 | 28,420 |
| SLV251219C00044500 | 2025-12-19(71天) | CALL | $44.50 | $2.24(-0.20 -8.20%) | 0.08(2.24/2.16) | 34.91% | 6,940 | 16,392 |
| SLV251219C00044000 | 2025-12-19(71天) | CALL | $44.00 | $2.59(-0.02 -0.77%) | 0.13(2.46/2.33) | 35.03% | 6,052 | 61,511 |
| SLV260618C00045000 | 2026-06-18(252天) | CALL | $45.00 | $3.60(-0.35 -8.86%) | 0.20(3.65/3.45) | 29.72% | 5,689 | 20,955 |
| SLV260618C00055000 | 2026-06-18(252天) | CALL | $55.00 | $1.66(-0.04 -2.35%) | 0.17(1.58/1.41) | 34.06% | 5,184 | 17,533 |
| SLV260320C00037000 | 2026-03-20(162天) | CALL | $37.00 | $7.45(-0.36 -4.61%) | 0.20(7.6/7.4) | 32.28% | 5,111 | 25,400 |
| SLV260116C00040000 | 2026-01-16(99天) | CALL | $40.00 | $4.90(-0.25 -4.85%) | 0.15(4.95/4.8) | 33.11% | 4,585 | 49,690 |
| SLV251219C00040000 | 2025-12-19(71天) | CALL | $40.00 | $4.82(-0.23 -4.55%) | 0.15(4.8/4.65) | 36.72% | 1,482 | 56,853 |
| SLV260220C00039000 | 2026-02-20(134天) | CALL | $39.00 | $6.24(+0.04 +0.65%) | 0.15(5.9/5.75) | 31.84% | 218 | 55,034 |
| SLV260320C00035000 | 2026-03-20(162天) | CALL | $35.00 | $9.71(+0.11 +1.15%) | 0.10(9.5/9.4) | 37.43% | 791 | 49,102 |
| SLV260116C00035000 | 2026-01-16(99天) | CALL | $35.00 | $9.40(-0.25 -2.59%) | 0.95(9.4/8.45) | 45.65% | 502 | 46,558 |
| SLV260320C00043000 | 2026-03-20(162天) | CALL | $43.00 | $3.61(-0.34 -8.52%) | 0.20(3.75/3.55) | 30.54% | 4,580 | 41,417 |
| SLV260116C00037000 | 2026-01-16(99天) | CALL | $37.00 | $7.40(-0.40 -5.13%) | 0.15(7.45/7.3) | 38.53% | 1,287 | 36,426 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| IBIT260116P00067000 | 2026-01-16(99天) | PUT | $67.00 | $5.50(+0.05 +0.92%) | 0.10(5.5/5.4) | 43.03% | 3,221 | 5,927 |
| IBIT251231P00064000 | 2025-12-31(83天) | PUT | $64.00 | $3.64(+0.26 +7.69%) | 0.10(3.65/3.55) | 43.46% | 2,046 | 5,368 |
| IBIT260320P00055000 | 2026-03-20(162天) | PUT | $55.00 | $3.10(+0.00 +0.00%) | 0.05(3.15/3.1) | 49.61% | 1,317 | 6,193 |
| IBIT251219P00060000 | 2025-12-19(71天) | PUT | $60.00 | $1.98(+0.07 +3.66%) | 0.05(1.99/1.94) | 44.70% | 532 | 115,613 |
| IBIT251128C00075000 | 2025-11-28(50天) | CALL | $75.00 | $2.52(-0.65 -20.44%) | 0.05(2.54/2.49) | 49.43% | 518 | 5,749 |
| IBIT251219P00063000 | 2025-12-19(71天) | PUT | $63.00 | $2.81(+0.25 +9.77%) | 0.05(2.81/2.76) | 42.90% | 517 | 5,291 |
| IBIT260116P00069000 | 2026-01-16(99天) | PUT | $69.00 | $6.45(+0.33 +5.39%) | 0.10(6.5/6.4) | 42.46% | 261 | 5,214 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| EEM260618P00044000 | 2026-06-18(252天) | PUT | $44.00 | $0.57(+0.00 +0.00%) | 0.12(0.66/0.54) | 22.58% | 26,000 | 33,163 |
| EEM260618P00051000 | 2026-06-18(252天) | PUT | $51.00 | $1.66(+0.00 +0.00%) | 0.14(1.79/1.65) | 17.24% | 13,020 | 13,100 |
| EEM260320C00046000 | 2026-03-20(162天) | CALL | $46.00 | $9.18(+0.00 +0.00%) | 0.45(8.9/8.45) | 28.27% | 8,500 | 85,597 |
| EEM260320C00056000 | 2026-03-20(162天) | CALL | $56.00 | $1.83(+0.00 +0.00%) | 0.06(1.62/1.56) | 17.48% | 5,250 | 43,493 |
| EEM260618P00046000 | 2026-06-18(252天) | PUT | $46.00 | $0.90(+0.00 +0.00%) | 0.11(0.84/0.73) | 20.70% | 5,096 | 13,416 |
| EEM251219C00054500 | 2025-12-19(71天) | CALL | $54.50 | $1.45(-0.21 -12.65%) | 0.06(1.46/1.4) | 18.45% | 3,000 | 13,632 |
| EEM251219C00054000 | 2025-12-19(71天) | CALL | $54.00 | $1.75(+0.00 +0.00%) | 0.07(1.75/1.68) | 19.14% | 2,460 | 35,209 |
| EEM260320C00058000 | 2026-03-20(162天) | CALL | $58.00 | $1.08(+0.00 +0.00%) | 0.06(0.99/0.93) | 17.12% | 2,000 | 12,795 |
| EEM260116C00053000 | 2026-01-16(99天) | CALL | $53.00 | $2.54(-0.23 -8.30%) | 0.04(2.54/2.5) | 18.80% | 1,016 | 75,106 |
| EEM260116P00051000 | 2026-01-16(99天) | PUT | $51.00 | $0.80(+0.07 +9.59%) | 0.06(0.86/0.8) | 17.92% | 1,014 | 7,772 |
| EEM251219P00052000 | 2025-12-19(71天) | PUT | $52.00 | $0.81(+0.06 +8.00%) | 0.06(0.9/0.84) | 17.73% | 500 | 26,212 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| NVDA260116C00220000 | 2026-01-16(99天) | CALL | $220.00 | $8.05(+1.72 +27.17%) | 0.05(8.1/8.05) | 43.11% | 16,895 | 19,325 |
| NVDA260116C00300000 | 2026-01-16(99天) | CALL | $300.00 | $0.56(+0.17 +43.59%) | 0.01(0.57/0.56) | 43.75% | 9,075 | 45,153 |
| NVDA260116C00225000 | 2026-01-16(99天) | CALL | $225.00 | $6.80(+1.65 +32.04%) | 0.10(6.9/6.8) | 42.96% | 8,354 | 7,783 |
| NVDA260116C00215000 | 2026-01-16(99天) | CALL | $215.00 | $9.50(+1.95 +25.83%) | 0.10(9.6/9.5) | 43.63% | 6,660 | 22,870 |
| NVDA251219C00220000 | 2025-12-19(71天) | CALL | $220.00 | $5.90(+1.45 +32.58%) | 0.10(5.95/5.85) | 43.58% | 5,848 | 35,925 |
| NVDA251219P00170000 | 2025-12-19(71天) | PUT | $170.00 | $5.38(-0.77 -12.52%) | 0.10(5.45/5.35) | 43.96% | 5,188 | 24,108 |
| NVDA260116P00160000 | 2026-01-16(99天) | PUT | $160.00 | $4.72(-0.48 -9.23%) | 0.10(4.75/4.65) | 44.15% | 3,971 | 53,995 |
| NVDA251219P00180000 | 2025-12-19(71天) | PUT | $180.00 | $8.21(-1.19 -12.66%) | 0.10(8.25/8.15) | 41.93% | 3,421 | 22,921 |
| NVDA260220C00250000 | 2026-02-20(134天) | CALL | $250.00 | $4.67(+1.17 +33.43%) | 0.05(4.6/4.55) | 42.14% | 3,183 | 5,525 |
| NVDA251219P00165000 | 2025-12-19(71天) | PUT | $165.00 | $4.31(-0.64 -12.93%) | 0.05(4.35/4.3) | 44.92% | 2,870 | 25,146 |
| NVDA260116P00150000 | 2026-01-16(99天) | PUT | $150.00 | $3.13(-0.39 -11.08%) | 0.10(3.2/3.1) | 46.52% | 1,182 | 69,101 |
| NVDA251219C00260000 | 2025-12-19(71天) | CALL | $260.00 | $1.13(+0.33 +41.25%) | 0.02(1.14/1.12) | 43.36% | 724 | 47,852 |
| NVDA251219C00230000 | 2025-12-19(71天) | CALL | $230.00 | $3.95(+1.07 +37.15%) | 0.10(3.95/3.85) | 43.11% | 2,865 | 41,533 |
| NVDA251219P00160000 | 2025-12-19(71天) | PUT | $160.00 | $3.45(-0.46 -11.76%) | 0.10(3.5/3.4) | 46.21% | 683 | 40,425 |
| NVDA251219P00150000 | 2025-12-19(71天) | PUT | $150.00 | $2.18(-0.31 -12.45%) | 0.03(2.19/2.16) | 48.68% | 1,928 | 37,442 |
| NVDA260320P00140000 | 2026-03-20(162天) | PUT | $140.00 | $4.15(-0.25 -5.68%) | 0.10(4.2/4.1) | 47.48% | 2,141 | 30,603 |
| NVDA260618P00130000 | 2026-06-18(252天) | PUT | $130.00 | $4.90(-0.12 -2.39%) | 0.10(4.95/4.85) | 46.86% | 255 | 28,681 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| MSFT260116C00600000 | 2026-01-16(99天) | CALL | $600.00 | $4.95(-0.46 -8.50%) | 0.05(5.0/4.95) | 25.20% | 20,734 | 9,890 |
| MSFT251219C00560000 | 2025-12-19(71天) | CALL | $560.00 | $9.25(-1.20 -11.48%) | 0.15(9.2/9.05) | 25.68% | 2,588 | 10,470 |
| MSFT251219C00600000 | 2025-12-19(71天) | CALL | $600.00 | $3.05(-0.40 -11.59%) | 0.10(3.05/2.95) | 25.70% | 386 | 13,237 |
| MSFT260116P00350000 | 2026-01-16(99天) | PUT | $350.00 | $0.56(+0.00 +0.00%) | 0.05(0.63/0.58) | 36.89% | 301 | 16,318 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| AMZN260116C00250000 | 2026-01-16(99天) | CALL | $250.00 | $7.55(-0.07 -0.92%) | 0.10(7.65/7.55) | 35.84% | 4,877 | 32,605 |
| AMZN251219C00240000 | 2025-12-19(71天) | CALL | $240.00 | $8.62(+0.02 +0.23%) | 0.10(8.65/8.55) | 37.39% | 3,083 | 16,729 |
| AMZN251219C00300000 | 2025-12-19(71天) | CALL | $300.00 | $0.79(+0.01 +1.28%) | 0.02(0.81/0.79) | 38.67% | 1,153 | 60,325 |
| AMZN260116C00280000 | 2026-01-16(99天) | CALL | $280.00 | $2.63(+0.05 +1.94%) | 0.03(2.66/2.63) | 35.74% | 1,118 | 7,289 |
| AMZN251219P00185000 | 2025-12-19(71天) | PUT | $185.00 | $2.03(+0.23 +12.78%) | 0.03(2.03/2.0) | 37.07% | 1,066 | 9,141 |
| AMZN251219C00250000 | 2025-12-19(71天) | CALL | $250.00 | $5.84(-0.01 -0.17%) | 0.10(5.85/5.75) | 37.01% | 994 | 23,785 |
| AMZN251219C00260000 | 2025-12-19(71天) | CALL | $260.00 | $3.85(-0.09 -2.28%) | 0.05(3.9/3.85) | 36.92% | 950 | 28,686 |
| AMZN260116C00300000 | 2026-01-16(99天) | CALL | $300.00 | $1.35(+0.02 +1.50%) | 0.04(1.37/1.33) | 36.60% | 941 | 20,229 |
| AMZN251219C00245000 | 2025-12-19(71天) | CALL | $245.00 | $7.05(-0.05 -0.70%) | 0.10(7.15/7.05) | 37.21% | 763 | 7,715 |
| AMZN260116C00260000 | 2026-01-16(99天) | CALL | $260.00 | $5.30(-0.05 -0.93%) | 0.10(5.4/5.3) | 35.61% | 726 | 20,681 |
| AMZN260116P00200000 | 2026-01-16(99天) | PUT | $200.00 | $5.68(+0.48 +9.23%) | 0.10(5.65/5.55) | 33.11% | 246 | 31,006 |
| AMZN260116P00180000 | 2026-01-16(99天) | PUT | $180.00 | $2.35(+0.34 +16.92%) | 0.04(2.27/2.23) | 35.89% | 392 | 24,011 |
| AMZN251219P00210000 | 2025-12-19(71天) | PUT | $210.00 | $7.22(+0.52 +7.76%) | 0.10(7.2/7.1) | 33.90% | 342 | 15,136 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| GOOG260116C00270000 | 2026-01-16(99天) | CALL | $270.00 | $8.30(-0.70 -7.78%) | 0.15(8.35/8.2) | 36.04% | 770 | 10,638 |
| GOOG260116C00300000 | 2026-01-16(99天) | CALL | $300.00 | $3.30(-0.21 -5.98%) | 0.10(3.35/3.25) | 36.53% | 490 | 5,998 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| WMT260116C00110000 | 2026-01-16(99天) | CALL | $110.00 | $2.27(-0.48 -17.45%) | 0.05(2.43/2.38) | 26.47% | 818 | 10,526 |
| WMT251219C00110000 | 2025-12-19(71天) | CALL | $110.00 | $1.77(-0.30 -14.49%) | 0.04(1.77/1.73) | 26.81% | 529 | 8,697 |
| WMT260116C00100000 | 2026-01-16(99天) | CALL | $100.00 | $6.30(-1.10 -14.86%) | 0.15(6.7/6.55) | 29.20% | 371 | 11,089 |
| WMT260116C00115000 | 2026-01-16(99天) | CALL | $115.00 | $1.30(-0.20 -13.33%) | 0.05(1.34/1.29) | 25.90% | 317 | 8,520 |
| WMT251219C00105000 | 2025-12-19(71天) | CALL | $105.00 | $3.25(-0.65 -16.67%) | 0.10(3.35/3.25) | 27.71% | 289 | 8,423 |
| WMT260116C00120000 | 2026-01-16(99天) | CALL | $120.00 | $0.67(-0.14 -17.28%) | 0.04(0.73/0.69) | 25.86% | 249 | 7,215 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| AAPL260116C00290000 | 2026-01-16(99天) | CALL | $290.00 | $2.75(-0.65 -19.12%) | 0.02(2.77/2.75) | 24.93% | 62,613 | 7,728 |
| AAPL251219C00265000 | 2025-12-19(71天) | CALL | $265.00 | $7.18(-1.62 -18.41%) | 0.10(7.3/7.2) | 26.62% | 15,417 | 23,993 |
| AAPL260618C00390000 | 2026-06-18(252天) | CALL | $390.00 | $0.58(-0.12 -17.14%) | 0.04(0.64/0.6) | 26.34% | 1,780 | 6,173 |
| AAPL260116C00300000 | 2026-01-16(99天) | CALL | $300.00 | $1.65(-0.31 -15.82%) | 0.03(1.67/1.64) | 24.95% | 1,691 | 47,360 |
| AAPL251219C00260000 | 2025-12-19(71天) | CALL | $260.00 | $9.27(-1.93 -17.23%) | 0.10(9.3/9.2) | 27.06% | 1,426 | 24,910 |
| AAPL260116C00270000 | 2026-01-16(99天) | CALL | $270.00 | $7.30(-1.55 -17.51%) | 0.05(7.35/7.3) | 25.82% | 1,373 | 84,120 |
| AAPL251219C00300000 | 2025-12-19(71天) | CALL | $300.00 | $0.93(-0.21 -18.42%) | 0.03(0.93/0.9) | 25.45% | 1,319 | 35,946 |
| AAPL260116P00220000 | 2026-01-16(99天) | PUT | $220.00 | $2.71(+0.39 +16.81%) | 0.03(2.83/2.8) | 27.22% | 839 | 17,393 |
| AAPL251219C00270000 | 2025-12-19(71天) | CALL | $270.00 | $5.45(-1.40 -20.44%) | 0.05(5.5/5.45) | 25.91% | 584 | 27,966 |
| AAPL251219C00290000 | 2025-12-19(71天) | CALL | $290.00 | $1.74(-0.38 -17.92%) | 0.03(1.73/1.7) | 25.38% | 499 | 9,708 |
| AAPL260116P00200000 | 2026-01-16(99天) | PUT | $200.00 | $1.19(+0.19 +19.00%) | 0.02(1.21/1.19) | 31.25% | 247 | 43,088 |
| AAPL260116C00265000 | 2026-01-16(99天) | CALL | $265.00 | $9.20(-1.75 -15.84%) | 0.10(9.3/9.2) | 26.50% | 413 | 34,390 |
| AAPL260116C00280000 | 2026-01-16(99天) | CALL | $280.00 | $4.62(-0.98 -17.50%) | 0.05(4.65/4.6) | 25.40% | 338 | 34,164 |
| AAPL251219C00275000 | 2025-12-19(71天) | CALL | $275.00 | $4.22(-1.08 -20.38%) | 0.05(4.2/4.15) | 25.72% | 269 | 22,543 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| META260116C01000000 | 2026-01-16(99天) | CALL | $1000.00 | $4.40(+0.25 +6.02%) | 0.10(4.35/4.25) | 38.99% | 275 | 13,077 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| KWEB260618P00032000 | 2026-06-18(252天) | PUT | $32.00 | $0.90(+0.00 +0.00%) | 0.28(1.05/0.77) | 34.47% | 10,005 | 27,585 |
| KWEB260116C00051000 | 2026-01-16(99天) | CALL | $51.00 | $0.57(+0.00 +0.00%) | 0.10(0.53/0.43) | 34.99% | 9,001 | 15,615 |
| KWEB260220P00040000 | 2026-02-20(134天) | PUT | $40.00 | $2.50(+0.00 +0.00%) | 0.23(2.85/2.62) | 35.50% | 4,008 | 9,341 |
| KWEB251219C00040000 | 2025-12-19(71天) | CALL | $40.00 | $3.30(-0.60 -15.38%) | 0.10(3.3/3.2) | 35.40% | 1,572 | 14,294 |
| KWEB251219C00046000 | 2025-12-19(71天) | CALL | $46.00 | $0.97(-0.28 -22.40%) | 0.07(1.01/0.94) | 35.18% | 531 | 9,837 |
| KWEB251219P00040000 | 2025-12-19(71天) | PUT | $40.00 | $1.47(+0.22 +17.60%) | 0.04(1.5/1.46) | 29.42% | 510 | 23,763 |
| KWEB251219P00037000 | 2025-12-19(71天) | PUT | $37.00 | $0.58(+0.05 +9.43%) | 0.04(0.62/0.58) | 30.76% | 504 | 15,623 |
| KWEB260116C00050000 | 2026-01-16(99天) | CALL | $50.00 | $0.60(-0.11 -15.49%) | 0.05(0.59/0.54) | 33.89% | 297 | 52,929 |
| KWEB260618C00050000 | 2026-06-18(252天) | CALL | $50.00 | $1.74(-0.41 -19.07%) | 0.24(1.9/1.66) | 33.75% | 247 | 23,426 |
| KWEB260116P00035000 | 2026-01-16(99天) | PUT | $35.00 | $0.70(+0.10 +16.67%) | 0.16(0.76/0.6) | 36.50% | 205 | 33,318 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| FXI260320C00046000 | 2026-03-20(162天) | CALL | $46.00 | $1.05(+0.00 +0.00%) | 0.12(1.07/0.95) | 26.71% | 10,006 | 15,186 |
| FXI260618C00041000 | 2026-06-18(252天) | CALL | $41.00 | $3.85(+0.00 +0.00%) | 0.15(3.45/3.3) | 27.41% | 10,000 | 13,847 |
| FXI251219P00040000 | 2025-12-19(71天) | PUT | $40.00 | $1.40(+0.00 +0.00%) | 0.09(1.54/1.45) | 24.88% | 8,448 | 52,649 |
| FXI260618P00037000 | 2026-06-18(252天) | PUT | $37.00 | $1.59(-0.09 -5.36%) | 0.05(1.66/1.61) | 24.12% | 5,000 | 28,735 |
| FXI260618P00041000 | 2026-06-18(252天) | PUT | $41.00 | $3.13(+0.00 +0.00%) | 0.20(3.4/3.2) | 23.22% | 5,000 | 15,515 |
| FXI251219P00037000 | 2025-12-19(71天) | PUT | $37.00 | $0.50(+0.04 +8.70%) | 0.04(0.52/0.48) | 25.29% | 2,593 | 90,921 |
| FXI260116P00039000 | 2026-01-16(99天) | PUT | $39.00 | $1.17(+0.00 +0.00%) | 0.12(1.39/1.27) | 24.71% | 2,001 | 12,248 |
| FXI260116C00045000 | 2026-01-16(99天) | CALL | $45.00 | $0.68(-0.07 -9.33%) | 0.04(0.7/0.66) | 25.59% | 1,239 | 6,957 |
| FXI260116C00042000 | 2026-01-16(99天) | CALL | $42.00 | $1.46(-0.15 -9.32%) | 0.04(1.47/1.43) | 24.90% | 255 | 26,176 |
| FXI260320P00039000 | 2026-03-20(162天) | PUT | $39.00 | $1.65(+0.00 +0.00%) | 0.10(1.79/1.69) | 23.27% | 203 | 6,334 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| UNH260116C00450000 | 2026-01-16(99天) | CALL | $450.00 | $7.42(-0.08 -1.07%) | 0.15(7.45/7.3) | 38.90% | 775 | 37,136 |
| UNH260116P00280000 | 2026-01-16(99天) | PUT | $280.00 | $2.75(-0.25 -8.33%) | 0.68(3.3/2.62) | 41.59% | 752 | 7,039 |
| UNH260116P00290000 | 2026-01-16(99天) | PUT | $290.00 | $3.81(-0.29 -7.07%) | 0.45(4.1/3.65) | 39.96% | 661 | 6,254 |
| UNH260116C00500000 | 2026-01-16(99天) | CALL | $500.00 | $2.75(-0.17 -5.82%) | 0.27(2.97/2.7) | 39.79% | 638 | 15,696 |
| UNH260116P00300000 | 2026-01-16(99天) | PUT | $300.00 | $4.98(-0.50 -9.12%) | 0.40(5.2/4.8) | 38.65% | 467 | 9,316 |
| UNH251219C00450000 | 2025-12-19(71天) | CALL | $450.00 | $4.75(-0.21 -4.23%) | 0.20(4.75/4.55) | 39.45% | 346 | 5,306 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| HYG260116P00079000 | 2026-01-16(99天) | PUT | $79.00 | $0.80(+0.19 +31.15%) | 0.04(0.81/0.77) | 8.30% | 63,179 | 78,469 |
| HYG251219P00080000 | 2025-12-19(71天) | PUT | $80.00 | $0.95(+0.23 +31.94%) | 0.05(0.97/0.92) | 7.98% | 52,145 | 115,971 |
| HYG251219P00079000 | 2025-12-19(71天) | PUT | $79.00 | $0.63(+0.13 +26.00%) | 0.03(0.67/0.64) | 8.69% | 25,489 | 232,885 |
| HYG260320C00079000 | 2026-03-20(162天) | CALL | $79.00 | $1.75(+0.00 +0.00%) | 1.90(3.9/2.0) | 14.98% | 6,000 | 6,050 |
| HYG251219C00080000 | 2025-12-19(71天) | CALL | $80.00 | $1.01(-0.24 -19.20%) | 0.05(1.04/0.99) | 6.02% | 1,093 | 9,215 |
| HYG260116C00080000 | 2026-01-16(99天) | CALL | $80.00 | $1.21(+0.00 +0.00%) | 0.05(1.1/1.05) | 5.47% | 379 | 7,338 |
| HYG260417P00077000 | 2026-04-17(190天) | PUT | $77.00 | $0.84(+0.00 +0.00%) | 0.15(1.06/0.91) | 10.43% | 313 | 38,494 |
| HYG251219P00081000 | 2025-12-19(71天) | PUT | $81.00 | $1.49(+0.29 +24.17%) | 0.08(1.52/1.44) | 8.14% | 208 | 18,675 |
| HYG260320P00076000 | 2026-03-20(162天) | PUT | $76.00 | $0.64(+0.08 +14.29%) | 0.08(0.69/0.61) | 10.65% | 206 | 11,463 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| CSCO251219C00075000 | 2025-12-19(71天) | CALL | $75.00 | $1.81(-0.07 -3.72%) | 0.01(1.81/1.8) | 29.54% | 2,125 | 25,505 |
| CSCO260116C00077500 | 2026-01-16(99天) | CALL | $77.50 | $1.50(-0.11 -6.83%) | 0.04(1.58/1.54) | 28.17% | 674 | 7,015 |
| CSCO260116C00080000 | 2026-01-16(99天) | CALL | $80.00 | $1.08(-0.06 -5.26%) | 0.05(1.12/1.07) | 28.37% | 617 | 59,113 |
| CSCO260116C00075000 | 2026-01-16(99天) | CALL | $75.00 | $2.18(-0.12 -5.22%) | 0.12(2.29/2.17) | 28.66% | 519 | 33,710 |
| CSCO260116C00072500 | 2026-01-16(99天) | CALL | $72.50 | $3.10(-0.15 -4.69%) | 0.10(3.1/3.0) | 28.43% | 396 | 8,944 |
| CSCO251219C00070000 | 2025-12-19(71天) | CALL | $70.00 | $3.86(-0.09 -2.28%) | 0.10(3.9/3.8) | 31.40% | 249 | 9,399 |
| CSCO260116C00070000 | 2026-01-16(99天) | CALL | $70.00 | $4.20(-0.20 -4.55%) | 0.10(4.3/4.2) | 29.38% | 218 | 50,253 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| JD260618C00035000 | 2026-06-18(252天) | CALL | $35.00 | $5.15(-0.34 -6.19%) | 0.10(5.15/5.05) | 48.95% | 1,333 | 9,024 |
| JD260116P00030000 | 2026-01-16(99天) | PUT | $30.00 | $1.36(+0.16 +13.33%) | 0.04(1.37/1.33) | 44.78% | 537 | 21,390 |
| JD260618C00040000 | 2026-06-18(252天) | CALL | $40.00 | $3.55(-0.45 -11.25%) | 0.10(3.6/3.5) | 49.98% | 366 | 10,127 |
| JD251219P00035000 | 2025-12-19(71天) | PUT | $35.00 | $3.25(+0.30 +10.17%) | 0.10(3.4/3.3) | 48.00% | 341 | 16,686 |
| JD260116P00035000 | 2026-01-16(99天) | PUT | $35.00 | $3.74(+0.44 +13.33%) | 0.10(3.75/3.65) | 45.65% | 305 | 17,686 |
| JD251219P00030000 | 2025-12-19(71天) | PUT | $30.00 | $1.05(+0.15 +16.67%) | 0.03(1.05/1.02) | 46.02% | 242 | 23,705 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| BABA260116P00150000 | 2026-01-16(99天) | PUT | $150.00 | $5.29(+1.24 +30.62%) | 0.15(5.5/5.35) | 42.11% | 3,344 | 10,050 |
| BABA260116C00200000 | 2026-01-16(99天) | CALL | $200.00 | $8.75(-3.10 -26.16%) | 0.10(8.8/8.7) | 49.89% | 1,181 | 10,362 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| PDD251219P00130000 | 2025-12-19(71天) | PUT | $130.00 | $7.25(+0.95 +15.08%) | 0.15(7.35/7.2) | 32.95% | 1,560 | 7,639 |
| PDD251219C00140000 | 2025-12-19(71天) | CALL | $140.00 | $5.60(-1.25 -18.25%) | 0.10(5.55/5.45) | 39.95% | 1,070 | 13,539 |
| PDD260116P00120000 | 2026-01-16(99天) | PUT | $120.00 | $4.12(+0.62 +17.71%) | 0.10(4.1/4.0) | 31.86% | 591 | 23,588 |
| PDD260320P00110000 | 2026-03-20(162天) | PUT | $110.00 | $3.52(+0.72 +25.71%) | 0.15(3.55/3.4) | 34.03% | 469 | 8,705 |
| PDD260320P00120000 | 2026-03-20(162天) | PUT | $120.00 | $6.47(+0.67 +11.55%) | 0.20(6.5/6.3) | 32.91% | 402 | 24,532 |
| PDD260116C00150000 | 2026-01-16(99天) | CALL | $150.00 | $4.15(-0.95 -18.55%) | 0.00(4.15/4.15) | 38.81% | 230 | 11,147 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| HPE260116C00029000 | 2026-01-16(99天) | CALL | $29.00 | $1.50(+0.03 +2.04%) | 0.04(1.5/1.46) | 47.61% | 1,877 | 8,800 |
| HPE260116C00025000 | 2026-01-16(99天) | CALL | $25.00 | $3.30(+0.30 +10.00%) | 0.05(3.2/3.15) | 49.76% | 748 | 19,945 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| VIX260121P00019000 | 2026-01-21(104天) | PUT | $19.00 | $1.97(-0.01 -0.51%) | 0.04(2.06/2.02) | 0.00% | 5,300 | 19,690 |
| VIX260519P00018000 | 2026-05-19(222天) | PUT | $18.00 | $1.67(+0.00 +0.00%) | 0.30(1.87/1.57) | 23.24% | 5,000 | 5,110 |
| VIX260415P00018000 | 2026-04-15(188天) | PUT | $18.00 | $1.49(+0.00 +0.00%) | 0.09(1.56/1.47) | 18.56% | 3,632 | 7,315 |
| VIX251217P00020000 | 2025-12-17(69天) | PUT | $20.00 | $2.85(+0.01 +0.35%) | 0.05(2.86/2.81) | 0.00% | 3,040 | 53,975 |
| VIX260121P00021000 | 2026-01-21(104天) | PUT | $21.00 | $3.35(-0.05 -1.47%) | 0.10(3.4/3.3) | 0.00% | 2,451 | 35,663 |
| VIX251217P00017000 | 2025-12-17(69天) | PUT | $17.00 | $1.00(-0.01 -0.99%) | 0.05(1.03/0.98) | 33.59% | 2,266 | 74,624 |
| VIX251217P00016000 | 2025-12-17(69天) | PUT | $16.00 | $0.56(+0.00 +0.00%) | 0.04(0.59/0.55) | 34.33% | 2,004 | 69,900 |
| VIX260121P00020000 | 2026-01-21(104天) | PUT | $20.00 | $2.60(-0.04 -1.52%) | 0.06(2.69/2.63) | 0.00% | 1,300 | 9,603 |
| VIX251217P00019500 | 2025-12-17(69天) | PUT | $19.50 | $2.53(+0.00 +0.00%) | 0.06(2.54/2.48) | 0.00% | 350 | 10,843 |
| VIX260121P00016000 | 2026-01-21(104天) | PUT | $16.00 | $0.57(+0.01 +1.79%) | 0.04(0.58/0.54) | 27.74% | 308 | 34,796 |
| VIX260121P00018000 | 2026-01-21(104天) | PUT | $18.00 | $1.41(-0.05 -3.42%) | 0.04(1.48/1.44) | 22.46% | 300 | 42,214 |
| VIX260121P00017000 | 2026-01-21(104天) | PUT | $17.00 | $0.92(-0.04 -4.17%) | 0.05(0.98/0.93) | 26.07% | 301 | 23,450 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| SPX251219P04200000 | 2025-12-19(71天) | PUT | $4200.00 | $3.92(+0.22 +5.95%) | 0.20(4.1/3.9) | 46.23% | 500 | 17,805 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| IWM251231P00210000 | 2025-12-31(83天) | PUT | $210.00 | $1.49(+0.00 +0.00%) | 0.03(1.58/1.55) | 26.33% | 11,796 | 14,889 |
| IWM260618P00190000 | 2026-06-18(252天) | PUT | $190.00 | $3.11(+0.00 +0.00%) | 0.07(3.23/3.16) | 27.18% | 3,009 | 48,083 |
| IWM260116P00240000 | 2026-01-16(99天) | PUT | $240.00 | $7.93(+0.54 +7.31%) | 0.06(7.84/7.78) | 19.72% | 3,002 | 5,227 |
| IWM260320P00195000 | 2026-03-20(162天) | PUT | $195.00 | $2.17(+0.00 +0.00%) | 0.05(2.19/2.14) | 27.84% | 3,000 | 32,522 |
| IWM251219P00245000 | 2025-12-19(71天) | PUT | $245.00 | $8.20(+0.31 +3.93%) | 0.04(8.46/8.42) | 19.05% | 2,561 | 15,559 |
| IWM251219P00220000 | 2025-12-19(71天) | PUT | $220.00 | $2.23(+0.19 +9.31%) | 0.02(2.18/2.16) | 24.40% | 2,558 | 79,396 |
| IWM260116C00260000 | 2026-01-16(99天) | CALL | $260.00 | $5.65(-0.35 -5.83%) | 0.06(5.63/5.57) | 22.34% | 2,525 | 26,531 |
| IWM260918P00180000 | 2026-09-18(344天) | PUT | $180.00 | $3.50(-0.08 -2.23%) | 0.09(3.53/3.44) | 27.60% | 1,500 | 11,178 |
| IWM251219P00235000 | 2025-12-19(71天) | PUT | $235.00 | $4.87(+0.29 +6.33%) | 0.04(4.9/4.86) | 20.93% | 1,411 | 42,088 |
| IWM251219C00260000 | 2025-12-19(71天) | CALL | $260.00 | $3.94(-0.47 -10.66%) | 0.05(4.04/3.99) | 22.14% | 1,345 | 51,109 |
| IWM251219C00270000 | 2025-12-19(71天) | CALL | $270.00 | $1.92(-0.20 -9.43%) | 0.03(1.91/1.88) | 21.49% | 325 | 63,427 |
| IWM251219P00230000 | 2025-12-19(71天) | PUT | $230.00 | $3.70(+0.23 +6.63%) | 0.03(3.74/3.71) | 22.06% | 239 | 58,131 |
| IWM251219C00255000 | 2025-12-19(71天) | CALL | $255.00 | $5.51(-0.65 -10.55%) | 0.02(5.64/5.62) | 22.58% | 322 | 47,522 |
| IWM260116C00300000 | 2026-01-16(99天) | CALL | $300.00 | $0.54(-0.03 -5.26%) | 0.03(0.55/0.52) | 22.61% | 290 | 44,850 |
| IWM260116P00220000 | 2026-01-16(99天) | PUT | $220.00 | $3.08(+0.09 +3.01%) | 0.06(3.12/3.06) | 23.66% | 706 | 29,457 |
| Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|
| DAL260320P00050000 | 2026-03-20(162天) | PUT | $50.00 | $2.20(-0.80 -26.67%) | 0.06(2.23/2.17) | 39.94% | 493 | 5,293 |
| DAL260116C00060000 | 2026-01-16(99天) | CALL | $60.00 | $5.05(+0.65 +14.77%) | 0.10(5.05/4.95) | 42.27% | 475 | 26,504 |
| DAL251219P00050000 | 2025-12-19(71天) | PUT | $50.00 | $0.92(-0.74 -44.58%) | 0.05(0.96/0.91) | 42.14% | 454 | 16,546 |
| DAL251219C00062500 | 2025-12-19(71天) | CALL | $62.50 | $3.00(+0.25 +9.09%) | 0.07(3.05/2.98) | 40.45% | 382 | 37,781 |
| DAL260116C00070000 | 2026-01-16(99天) | CALL | $70.00 | $1.80(+0.12 +7.14%) | 0.12(1.89/1.77) | 41.85% | 317 | 5,588 |
| DAL260116P00050000 | 2026-01-16(99天) | PUT | $50.00 | $1.45(-0.81 -35.84%) | 0.03(1.45/1.42) | 42.04% | 308 | 6,256 |
| DAL260116P00055000 | 2026-01-16(99天) | PUT | $55.00 | $2.82(-1.18 -29.50%) | 0.03(2.76/2.73) | 39.32% | 289 | 5,320 |
| DAL260116P00060000 | 2026-01-16(99天) | PUT | $60.00 | $4.90(-1.65 -25.19%) | 0.10(4.95/4.85) | 37.94% | 262 | 5,322 |
| Symbol | Contract | Exp | Type | Strike | Last | Spread | IV | Vol | OI |
|---|---|---|---|---|---|---|---|---|---|
| HYG $nan (+nan +nan%) | HYG260116P00079000 | 2026-01-16(99天) | PUT | $79.00 | $0.80(+0.19 +31.15%) | 0.04(0.81/0.77) | 8.30% | 63,179 | 78,469 |
| AAPL $nan (+nan +nan%) | AAPL260116C00290000 | 2026-01-16(99天) | CALL | $290.00 | $2.75(-0.65 -19.12%) | 0.02(2.77/2.75) | 24.93% | 62,613 | 7,728 |
| HYG $nan (+nan +nan%) | HYG251219P00080000 | 2025-12-19(71天) | PUT | $80.00 | $0.95(+0.23 +31.94%) | 0.05(0.97/0.92) | 7.98% | 52,145 | 115,971 |
| SPY $669.38 (-3.66 -0.54%) | SPY251219C00700000 | 2025-12-19(71天) | CALL | $700.00 | $6.19(-0.66 -9.64%) | 0.03(6.17/6.14) | 14.15% | 42,105 | 23,870 |
| EEM $53.87 (-0.61 -1.13%) | EEM260618P00044000 | 2026-06-18(252天) | PUT | $44.00 | $0.57(+0.00 +0.00%) | 0.12(0.66/0.54) | 22.58% | 26,000 | 33,163 |
| HYG $nan (+nan +nan%) | HYG251219P00079000 | 2025-12-19(71天) | PUT | $79.00 | $0.63(+0.13 +26.00%) | 0.03(0.67/0.64) | 8.69% | 25,489 | 232,885 |
| MSFT $518.44 (-6.46 -1.23%) | MSFT260116C00600000 | 2026-01-16(99天) | CALL | $600.00 | $4.95(-0.46 -8.50%) | 0.05(5.0/4.95) | 25.20% | 20,734 | 9,890 |
| NVDA $192.29 (+3.22 +1.70%) | NVDA260116C00220000 | 2026-01-16(99天) | CALL | $220.00 | $8.05(+1.72 +27.17%) | 0.05(8.1/8.05) | 43.11% | 16,895 | 19,325 |
| AAPL $nan (+nan +nan%) | AAPL251219C00265000 | 2025-12-19(71天) | CALL | $265.00 | $7.18(-1.62 -18.41%) | 0.10(7.3/7.2) | 26.62% | 15,417 | 23,993 |
| EEM $53.87 (-0.61 -1.13%) | EEM260618P00051000 | 2026-06-18(252天) | PUT | $51.00 | $1.66(+0.00 +0.00%) | 0.14(1.79/1.65) | 17.24% | 13,020 | 13,100 |
| SLV $43.72 (-0.83 -1.86%) | SLV251219C00050000 | 2025-12-19(71天) | CALL | $50.00 | $0.89(-0.11 -11.00%) | 0.02(0.91/0.89) | 38.18% | 10,794 | 88,889 |
| EEM $53.87 (-0.61 -1.13%) | EEM260320C00046000 | 2026-03-20(162天) | CALL | $46.00 | $9.18(+0.00 +0.00%) | 0.45(8.9/8.45) | 28.27% | 8,500 | 85,597 |
| FXI $nan (+nan +nan%) | FXI251219P00037000 | 2025-12-19(71天) | PUT | $37.00 | $0.50(+0.04 +8.70%) | 0.04(0.52/0.48) | 25.29% | 2,593 | 90,921 |
| IWM $244.18 (+nan +nan%) | IWM251219P00220000 | 2025-12-19(71天) | PUT | $220.00 | $2.23(+0.19 +9.31%) | 0.02(2.18/2.16) | 24.40% | 2,558 | 79,396 |
| AAPL $nan (+nan +nan%) | AAPL260116C00270000 | 2026-01-16(99天) | CALL | $270.00 | $7.30(-1.55 -17.51%) | 0.05(7.35/7.3) | 25.82% | 1,373 | 84,120 |
| EEM $53.87 (-0.61 -1.13%) | EEM260116C00053000 | 2026-01-16(99天) | CALL | $53.00 | $2.54(-0.23 -8.30%) | 0.04(2.54/2.5) | 18.80% | 1,016 | 75,106 |
| IBIT $68.36 (-1.70 -2.43%) | IBIT251219P00060000 | 2025-12-19(71天) | PUT | $60.00 | $1.98(+0.07 +3.66%) | 0.05(1.99/1.94) | 44.70% | 532 | 115,613 |