Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
MTSR Options Chain 70.50 Call 55.00 12/19 No 13.00 17.80 15.57 -0.13 -0.83% 74,430 934 0.95 0.88 3 21 None
MTSR Options Chain 70.50 Call 65.00 11/21 No 5.10 5.80 5.47 -0.38 -6.50% 59,170 717 0.44 0.68 3 21 None
MTSR Options Chain 70.50 Call 60.00 11/21 No 10.00 13.00 11.39 +0.54 +4.98% 53,758 598 1.66 0.80 3 21 None
GOOG Options Chain 326.92 Call 325.00 11/28 No 5.40 5.50 5.34 +2.84 +113.60% 41,535 4,374 0.38 0.30 12 71 None
LEN Options Chain 122.95 Put 150.00 11/28 No 21.80 23.90 22.90 -3.63 -13.69% 33,003 146,403 1.64 -1.00 12 71 None
LEN Options Chain 122.95 Call 150.00 11/28 No 0.00 0.05 0.03 -0.01 -25.00% 33,000 153,740 0.86 0.00 12 71 None
MTSR Options Chain 70.50 Call 55.00 11/21 No 13.00 17.50 15.09 -0.61 -3.89% 28,260 266 1.96 0.88 3 21 None
MTSR Options Chain 70.50 Call 50.00 11/21 No 18.00 22.60 20.14 -0.46 -2.24% 23,121 209 2.49 0.94 3 21 None
GOOGL Options Chain 326.95 Call 330.00 11/28 No 3.05 3.15 3.15 +1.88 +148.04% 21,718 13,209 0.38 0.19 12 71 None
META Options Chain 615.50 Call 630.00 11/28 No 5.00 5.15 5.16 +3.01 +140.00% 19,654 11,137 0.32 0.48 13 71 None
EQT Options Chain 57.24 Put 50.00 1/02 No 0.10 1.20 0.47 % 17,140 0 0.79 -0.11 11 68 None
GOOGL Options Chain 326.95 Put 320.00 11/28 No 2.50 2.58 2.56 -3.04 -54.29% 14,808 3,235 0.36 -0.54 12 71 None
GOOGL Options Chain 326.95 Call 325.00 11/28 No 5.25 5.35 5.35 +2.80 +109.81% 13,867 3,602 0.38 0.31 12 71 None
MTSR Options Chain 70.50 Call 60.00 2/20 No 8.50 13.00 10.59 -0.21 -1.95% 13,750 221 0.43 0.79 3 21 None
MTSR Options Chain 70.50 Call 60.00 12/19 No 9.30 13.00 11.50 +0.90 +8.50% 12,025 3 0.76 0.79 3 21 None
GTM Options Chain 9.35 Put 10.00 12/19 No 0.60 0.70 0.75 -0.15 -16.67% 12,010 16,177 0.51 -0.63 3 16 None
MTSR Options Chain 70.50 Call 70.00 11/21 No 0.30 0.55 0.42 -0.28 -40.00% 11,537 1,821 0.00 0.56 3 21 None
META Options Chain 615.50 Call 635.00 11/28 No 3.25 3.35 3.30 +1.81 +121.48% 11,502 3,549 0.32 0.36 13 71 None
MGM Options Chain 32.17 Call 34.00 11/28 No 0.36 0.39 0.37 +0.33 +825.00% 10,913 209 0.47 0.33 7 44 None
GOOG Options Chain 326.92 Put 320.00 11/28 No 2.33 2.38 2.44 -3.16 -56.43% 10,792 989 0.36 -0.55 12 71 None
GOOG Options Chain 326.92 Call 330.00 11/28 No 3.15 3.25 3.15 +1.83 +138.64% 10,368 4,640 0.38 0.19 12 71 None
META Options Chain 615.50 Call 625.00 11/28 No 7.15 7.40 7.30 +4.00 +121.22% 10,237 4,277 0.32 0.60 13 71 None
META Options Chain 615.50 Call 650.00 11/28 No 0.83 0.87 0.88 +0.49 +125.65% 10,191 8,188 0.32 0.14 13 71 None
MTSR Options Chain 70.50 Call 55.00 2/20 No 13.30 18.00 15.48 -0.12 -0.77% 9,310 107 0.57 0.87 3 21 None
GOOGL Options Chain 326.95 Call 330.00 12/19 No 11.05 11.25 11.32 +3.57 +46.07% 8,831 18,233 0.37 0.38 12 71 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
GOOGL Options Chain 326.95 Put 315.00 11/28 No 1.32 1.36 1.36 -1.89 -58.16% 8,719 5,883 0.37 -0.38 12 71 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
META Options Chain 615.50 Call 660.00 11/28 No 0.38 0.40 0.39 +0.17 +77.28% 8,268 3,861 0.33 0.07 13 71 None
HOOD Options Chain 115.20 Put 111.00 11/28 No 3.00 3.65 3.28 +1.78 +118.67% 8,192 2,055 0.68 -0.29 12 59 None
META Options Chain 615.50 Call 620.00 11/28 No 10.10 10.35 10.30 +5.20 +101.97% 8,117 7,176 0.32 0.71 13 71 None
INTC Options Chain 35.57 Call 40.00 1/16 No 1.31 1.36 1.34 -0.05 -3.60% 7,896 101,571 0.52 0.33 6 47 None
GOOGL Options Chain 326.95 Call 320.00 11/28 No 8.30 8.45 8.28 +3.98 +92.56% 7,866 12,999 0.38 0.46 12 71 None
GOOGL Options Chain 326.95 Call 355.00 12/19 No 3.70 3.85 3.79 +1.49 +64.79% 7,399 1,441 0.38 0.15 12 71 None
GOOGL Options Chain 326.95 Call 335.00 11/28 No 1.69 1.74 1.72 +1.02 +145.72% 7,383 2,194 0.39 0.11 12 71 None
META Options Chain 615.50 Call 640.00 11/28 No 2.12 2.19 2.19 +1.29 +143.34% 7,146 4,414 0.32 0.27 13 71 None
GOOGL Options Chain 326.95 Call 340.00 11/28 No 0.88 0.92 0.91 +0.58 +175.76% 6,801 2,602 0.40 0.06 12 71 None
GOOGL Options Chain 326.95 Call 305.00 11/28 No 20.90 21.80 21.08 +6.18 +41.48% 6,726 9,345 0.42 0.85 12 71 None
META Options Chain 615.50 Call 642.50 11/28 No 1.70 1.75 1.76 +1.02 +137.84% 6,010 2,418 0.32 0.23 13 71 None
GOOGL Options Chain 326.95 Put 305.00 11/28 No 0.40 0.41 0.41 -0.56 -57.74% 5,881 5,729 0.40 -0.15 12 71 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
GOOGL Options Chain 326.95 Call 350.00 11/28 No 0.23 0.24 0.25 +0.17 +212.50% 5,338 2,065 0.42 0.01 12 71 None
GOOGL Options Chain 326.95 Call 322.50 11/28 No 6.65 6.80 6.75 +3.35 +98.53% 5,312 7,980 0.38 0.38 12 71 None
GOOGL Options Chain 326.95 Call 327.50 11/28 No 4.05 4.15 4.08 +2.16 +112.50% 5,162 7,712 0.38 0.25 12 71 None
MTSR Options Chain 70.50 Call 65.00 12/19 No 5.10 8.00 5.10 -0.51 -9.10% 5,101 54 0.24 0.68 3 21 None
GOOG Options Chain 326.92 Put 315.00 11/28 No 1.23 1.26 1.23 -2.01 -62.04% 5,038 4,610 0.37 -0.38 12 71 None
GOOG Options Chain 326.92 Put 310.00 11/28 No 0.64 0.67 0.65 -1.16 -64.09% 4,967 4,313 0.38 -0.24 12 71 None
META Options Chain 615.50 Put 600.00 11/28 No 1.03 1.07 1.04 -1.56 -60.00% 4,929 4,716 0.36 -0.08 13 71 None
GOOGL Options Chain 326.95 Call 330.00 12/05 No 6.55 6.70 6.60 +2.70 +69.24% 4,840 9,421 0.37 0.31 12 71 None
GOOG Options Chain 326.92 Call 327.50 11/28 No 4.15 4.25 4.15 +2.31 +125.55% 4,747 1,650 0.38 0.24 12 71 None
JBLU Options Chain 4.21 Call 4.50 1/16 No 0.32 0.39 0.35 +0.06 +20.69% 4,504 8,847 0.72 0.44 9 31 None
GOOGL Options Chain 326.95 Put 310.00 11/28 No 0.70 0.73 0.72 -1.08 -60.00% 4,498 5,360 0.38 -0.24 12 71 None
META Options Chain 615.50 Call 622.50 11/28 No 8.60 8.90 9.08 +5.03 +124.20% 4,497 1,388 0.32 0.66 13 71 None
META Options Chain 615.50 Call 650.00 12/05 No 4.70 4.85 4.80 +2.20 +84.62% 4,461 2,543 0.33 0.27 13 71 None
MARA Options Chain 11.20 Call 11.00 11/28 No 0.28 0.30 0.30 -0.25 -45.46% 4,417 37,148 0.91 0.49 16 61 None
GOOGL Options Chain 326.95 Call 340.00 12/05 No 3.35 3.40 3.36 +1.57 +87.71% 4,408 1,179 0.37 0.16 12 71 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
GOOG Options Chain 326.92 Call 320.00 11/28 No 8.40 8.55 8.42 +4.07 +93.57% 4,380 3,682 0.38 0.45 12 71 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
GOOG Options Chain 326.92 Call 340.00 11/28 No 0.89 0.93 0.90 +0.59 +190.33% 4,249 2,680 0.39 0.06 12 71 None
HIMS Options Chain 38.20 Call 40.00 11/28 No 0.28 0.35 0.30 -0.12 -28.58% 4,229 7,257 0.73 0.25 11 41 None
GOOGL Options Chain 326.95 Put 285.00 1/16 No 4.20 4.35 4.25 -0.77 -15.34% 4,168 5,872 0.38 -0.19 12 71 None
META Options Chain 615.50 Put 620.00 11/28 No 4.95 5.15 5.04 -5.01 -49.86% 4,076 1,906 0.32 -0.29 13 71 None
GOOG Options Chain 326.92 Call 335.00 11/28 No 1.73 1.77 1.72 +1.07 +164.62% 4,040 2,778 0.38 0.11 12 71 None
GOOG Options Chain 326.92 Put 305.00 11/28 No 0.36 0.37 0.36 -0.63 -63.64% 3,904 3,335 0.39 -0.15 12 71 None
GOOGL Options Chain 326.95 Put 322.50 11/28 No 3.35 3.45 3.35 -3.70 -52.49% 3,882 210 0.36 -0.62 12 71 None
GOOGL Options Chain 326.95 Put 300.00 11/28 No 0.25 0.27 0.25 -0.30 -54.55% 3,802 8,166 0.42 -0.09 12 71 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
GOOGL Options Chain 326.95 Put 320.00 12/05 No 5.65 5.70 5.69 -2.91 -33.84% 3,708 779 0.36 -0.51 12 71 None
MTSR Options Chain 70.50 Call 50.00 2/20 No 18.00 22.80 20.53 -10.67 -34.20% 3,670 32 0.69 0.93 3 21 None
MTSR Options Chain 70.50 Call 75.00 12/19 No 0.00 0.05 0.05 -0.05 -50.00% 3,568 1,791 0.11 0.44 3 21 None
GOOG Options Chain 326.92 Call 322.50 11/28 No 6.85 7.00 6.85 +3.60 +110.77% 3,490 6,077 0.38 0.37 12 71 None
GOOGL Options Chain 326.95 Call 340.00 12/19 No 7.30 7.45 7.30 +2.40 +48.98% 3,479 11,604 0.37 0.26 12 71 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
META Options Chain 615.50 Call 627.50 11/28 No 5.95 6.20 6.10 +3.39 +125.10% 3,439 1,401 0.32 0.54 13 71 None
GOOG Options Chain 326.92 Put 325.00 11/28 No 4.25 4.35 4.32 -4.43 -50.63% 3,390 190 0.35 -0.70 12 71 None
META Options Chain 615.50 Call 630.00 12/05 No 11.25 11.65 11.37 +3.77 +49.61% 3,317 3,103 0.33 0.51 13 71 None
LVS Options Chain 66.40 Call 70.00 11/28 No 0.10 0.12 0.11 +0.10 +1,000.00% 3,220 46 0.38 0.05 11 63 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
META Options Chain 615.50 Put 605.00 11/28 No 1.53 1.61 1.54 -2.41 -61.02% 3,158 3,046 0.35 -0.11 13 71 None
META Options Chain 615.50 Call 645.00 11/28 No 1.33 1.38 1.38 +0.82 +146.43% 3,148 2,013 0.32 0.20 13 71 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
GOOG Options Chain 326.92 Put 322.50 11/28 No 3.10 3.20 3.27 -3.83 -53.95% 3,137 383 0.36 -0.63 12 71 None
GOOG Options Chain 326.92 Put 317.50 11/28 No 1.68 1.73 1.79 -2.26 -55.81% 3,101 2,268 0.36 -0.46 12 71 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
META Options Chain 615.50 Put 615.00 11/28 No 3.35 3.50 3.35 -4.35 -56.50% 3,051 1,825 0.33 -0.21 13 71 None
GOOGL Options Chain 326.95 Put 325.00 11/28 No 4.40 4.55 4.37 -4.48 -50.63% 3,030 538 0.36 -0.69 12 71 None
MTSR Options Chain 70.50 Call 65.00 2/20 No 5.10 8.00 6.65 +1.05 +18.75% 3,011 18 0.30 0.69 3 21 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
INTC Options Chain 35.57 Call 36.50 11/28 No 0.34 0.36 0.35 -0.08 -18.61% 2,868 7,219 0.51 0.35 6 47 None
MTSR Options Chain 70.50 Call 70.00 2/20 No 0.25 0.80 0.70 -0.05 -6.67% 2,865 424 0.00 0.58 3 21 None
INTC Options Chain 35.57 Call 35.50 11/28 No 0.74 0.76 0.75 -0.19 -20.22% 2,839 3,654 0.54 0.57 6 47 None
GOOGL Options Chain 326.95 Call 332.50 11/28 No 2.32 2.38 2.31 +1.33 +135.72% 2,822 1,519 0.38 0.15 12 71 None
GOOGL Options Chain 326.95 Put 312.50 11/28 No 0.96 1.00 0.98 -1.52 -60.80% 2,822 3,646 0.37 -0.30 12 71 None
MARA Options Chain 11.20 Put 10.50 11/28 No 0.25 0.27 0.27 +0.09 +50.00% 2,800 2,907 1.00 -0.32 16 61 None
KVUE Options Chain 16.74 Put 18.00 2/20 No 1.75 2.09 1.90 -0.42 -18.11% 2,750 3,408 0.42 -0.59 3 18 None
GOOGL Options Chain 326.95 Put 285.00 11/28 No 0.10 0.11 0.10 -0.08 -44.45% 2,742 5,518 0.56 -0.01 12 71 None
IREN Options Chain 49.49 Call 50.00 11/28 Yes 0.61 0.69 0.62 -1.08 -63.53% 2,733 26,037 1.17 0.42 10 36 None
FLG Options Chain 11.37 Call 10.00 1/16 No 1.75 1.90 1.80 +0.25 +16.13% 2,727 6,876 0.48 0.80 3 17 None
MARA Options Chain 11.20 Call 11.50 11/28 No 0.12 0.14 0.13 -0.17 -56.67% 2,718 9,436 0.89 0.29 16 61 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
GOOGL Options Chain 326.95 Put 300.00 1/16 No 7.30 7.40 7.30 -1.37 -15.81% 2,665 2,916 0.36 -0.29 12 71 None
GOOG Options Chain 326.92 Put 312.50 11/28 No 0.87 0.91 0.90 -1.52 -62.81% 2,610 2,615 0.37 -0.30 12 71 None
FIP Options Chain 4.06 Call 5.00 12/19 No 0.05 0.20 0.10 -0.05 -33.34% 2,586 7,566 1.07 0.24 6 32 None
GOOGL Options Chain 326.95 Put 317.50 11/28 No 1.83 1.86 1.86 -2.44 -56.75% 2,584 2,109 0.36 -0.46 12 71 None
CORZ Options Chain 15.80 Call 15.00 1/16 No 2.18 2.23 2.35 -0.30 -11.33% 2,529 79,002 0.90 0.62 3 27 None
IREN Options Chain 49.49 Put 40.00 1/16 Yes 4.90 5.30 5.05 +0.60 +13.49% 2,513 9,012 1.18 -0.26 10 36 None
KSS Options Chain 15.98 Call 21.00 11/28 Yes 0.86 0.93 0.88 +0.73 +486.67% 2,453 104 1.17 0.53 16 68 None
INTC Options Chain 35.57 Put 35.00 11/28 No 0.45 0.47 0.47 +0.08 +20.52% 2,422 7,225 0.49 -0.33 6 47 None
GOOG Options Chain 326.92 Put 300.00 11/28 No 0.23 0.24 0.25 -0.32 -56.14% 2,398 5,105 0.42 -0.10 12 71 None
JD Options Chain 29.09 Put 25.00 1/16 No 0.21 0.23 0.22 -0.02 -8.34% 2,357 16,627 0.36 -0.13 19 32 None
LYFT Options Chain 19.95 Call 21.00 11/28 No 0.02 0.04 0.04 -0.07 -63.64% 2,340 1,587 0.54 0.09 14 39 None
GOOGL Options Chain 326.95 Put 310.00 12/05 No 2.71 2.77 2.71 -1.54 -36.24% 2,336 1,134 0.37 -0.32 12 71 None
META Options Chain 615.50 Call 700.00 1/16 No 8.40 8.65 8.63 +2.63 +43.84% 2,314 52,261 0.33 0.22 13 71 None
GOOG Options Chain 326.92 Call 337.50 11/28 No 1.26 1.31 1.23 +0.77 +167.40% 2,273 1,121 0.39 0.08 12 71 None
GOOG Options Chain 326.92 Put 307.50 11/28 No 0.47 0.50 0.48 -0.87 -64.45% 2,218 1,224 0.38 -0.19 12 71 None
MTSR Options Chain 70.50 Put 75.00 11/21 No 9.30 9.40 9.30 +0.10 +1.09% 2,199 5,730 1.61 -0.57 3 21 None
META Options Chain 615.50 Call 650.00 12/19 No 11.60 11.95 11.85 +3.85 +48.13% 2,195 10,539 0.34 0.37 13 71 None
GOOG Options Chain 326.92 Call 332.50 11/28 No 2.34 2.40 2.35 +1.42 +152.69% 2,171 1,049 0.38 0.14 12 71 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
GOOGL Options Chain 326.95 Call 360.00 12/26 No 3.70 3.85 3.78 +1.32 +53.66% 2,145 555 0.36 0.14 12 71 None
MTSR Options Chain 70.50 Call 50.00 12/19 No 18.00 22.90 20.63 -0.07 -0.34% 2,140 5 1.21 0.94 3 21 None
GOOGL Options Chain 326.95 Call 350.00 12/19 No 4.70 4.80 4.72 +1.73 +57.86% 2,136 8,177 0.37 0.18 12 71 None
HOOD Options Chain 115.20 Put 100.00 11/28 No 0.40 0.52 0.47 +0.26 +123.81% 2,136 5,111 0.84 -0.06 12 59 None
GOOG Options Chain 326.92 Call 325.00 12/05 No 8.95 9.10 9.00 +3.55 +65.14% 2,129 1,035 0.37 0.39 12 71 None
META Options Chain 615.50 Call 635.00 12/05 No 9.20 9.40 9.34 +3.74 +66.79% 2,122 1,391 0.32 0.45 13 71 None
INTC Options Chain 35.57 Put 36.00 11/28 No 0.92 1.00 1.19 +0.34 +40.00% 2,104 4,407 0.47 -0.54 6 47 None
GOOGL Options Chain 326.95 Put 295.00 11/28 No 0.17 0.19 0.17 -0.17 -50.00% 2,096 7,790 0.46 -0.05 12 71 None
MTSR Options Chain 70.50 Call 70.00 12/19 No 0.15 0.70 0.44 -0.31 -41.34% 2,059 288 0.00 0.56 3 21 None
GOOGL Options Chain 326.95 Call 325.00 12/05 No 8.85 9.00 8.88 +3.33 +60.00% 2,052 2,398 0.37 0.39 12 71 None
GOOG Options Chain 326.92 Call 330.00 1/16 No 16.90 17.10 16.96 +3.96 +30.47% 2,023 4,466 0.35 0.44 12 71 None
GOOGL Options Chain 326.95 Call 300.00 12/19 No 30.15 30.40 30.50 +6.00 +24.49% 2,019 21,563 0.40 0.74 12 71 None
GOOGL Options Chain 326.95 Call 337.50 11/28 No 1.24 1.28 1.27 +0.78 +159.19% 2,004 899 0.39 0.08 12 71 None
M Options Chain 20.04 Call 20.50 11/28 No 0.72 0.91 0.83 +0.53 +176.67% 1,998 2,081 0.52 0.69 15 52 None
INTC Options Chain 35.57 Put 30.00 12/26 No 0.37 0.46 0.43 +0.07 +19.45% 1,997 961 0.54 -0.14 6 47 None
META Options Chain 615.50 Call 632.50 11/28 No 4.05 4.25 4.15 +2.29 +123.12% 1,973 1,375 0.32 0.42 13 71 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
META Options Chain 615.50 Put 605.00 12/19 No 12.15 12.50 12.20 -3.45 -22.05% 1,935 3,167 0.34 -0.30 13 71 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
KEYS Options Chain 202.61 Call 210.00 12/19 Yes 1.10 1.60 1.45 +0.70 +93.34% 1,934 1,951 0.33 0.17 8 53 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
KSS Options Chain 15.98 Call 25.00 1/16 Yes 0.75 1.00 0.90 +0.66 +275.00% 1,891 2,211 0.76 0.31 16 68 None
GOOG Options Chain 326.92 Call 295.00 12/19 No 34.25 35.05 33.98 +5.73 +20.29% 1,889 2,777 0.40 0.79 12 71 None
GOOG Options Chain 326.92 Call 330.00 12/05 No 6.60 6.75 6.64 +2.74 +70.26% 1,888 1,300 0.37 0.30 12 71 None
GOOG Options Chain 326.92 Call 305.00 12/19 No 26.45 26.70 25.76 +4.99 +24.03% 1,867 3,188 0.39 0.69 12 71 None
MARA Options Chain 11.20 Put 11.00 11/28 No 0.48 0.52 0.51 +0.20 +64.52% 1,860 10,975 0.92 -0.51 16 61 None
MTSR Options Chain 70.50 Put 65.00 12/18 No 0.00 0.05 0.05 -0.05 -50.00% 1,859 841 0.06 -0.29 3 21 None
META Options Chain 615.50 Put 610.00 11/28 No 2.28 2.39 2.29 -2.91 -55.97% 1,851 1,602 0.34 -0.15 13 71 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
KEYS Options Chain 202.61 Call 220.00 12/19 Yes 0.35 0.60 0.45 +0.15 +50.00% 1,814 21 0.34 0.07 8 53 None
INTC Options Chain 35.57 Call 36.00 11/28 No 0.51 0.53 0.51 -0.15 -22.73% 1,812 7,598 0.51 0.46 6 47 None
META Options Chain 615.50 Put 625.00 11/28 No 7.05 7.30 7.11 -6.34 -47.14% 1,811 1,201 0.31 -0.40 13 71 None
META Options Chain 615.50 Call 700.00 12/19 No 2.87 2.97 2.89 +1.08 +59.67% 1,807 16,904 0.34 0.12 13 71 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
JBLU Options Chain 4.21 Call 4.50 12/26 No 0.25 0.26 0.27 +0.10 +58.83% 1,791 2,886 0.62 0.39 9 31 None
GOOGL Options Chain 326.95 Put 290.00 11/28 No 0.13 0.15 0.13 -0.13 -50.00% 1,787 8,729 0.50 -0.03 12 71 None
GOOG Options Chain 326.92 Call 300.00 12/19 No 30.35 30.60 30.25 +5.85 +23.98% 1,773 6,836 0.40 0.74 12 71 None
GOOGL Options Chain 326.95 Call 350.00 1/16 No 9.45 9.60 9.58 +2.63 +37.85% 1,771 13,717 0.35 0.28 12 71 None
META Options Chain 615.50 Put 580.00 11/28 No 0.28 0.30 0.29 -0.37 -56.07% 1,771 3,223 0.43 -0.02 13 71 None
GOOG Options Chain 326.92 Call 345.00 11/28 No 0.44 0.48 0.45 +0.31 +221.43% 1,761 2,414 0.40 0.03 12 71 None
MARA Options Chain 11.20 Call 11.00 12/19 No 0.95 0.98 0.98 -0.23 -19.01% 1,752 2,793 0.97 0.54 16 61 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
GOOGL Options Chain 326.95 Call 350.00 12/05 No 1.61 1.66 1.63 +0.86 +111.69% 1,736 886 0.38 0.08 12 71 None
MTSR Options Chain 70.50 Call 60.00 5/15 No 8.50 13.00 10.91 +0.11 +1.02% 1,735 27 0.29 0.80 3 21 None
IREN Options Chain 49.49 Call 60.00 12/19 Yes 1.69 1.81 1.70 -0.77 -31.18% 1,720 13,907 1.20 0.29 10 36 None
GOOGL Options Chain 326.95 Call 320.00 12/19 No 16.15 16.35 16.20 +4.20 +35.00% 1,709 12,971 0.38 0.51 12 71 None
MTSR Options Chain 70.50 Put 75.00 12/19 No 9.30 9.40 9.40 +0.20 +2.18% 1,706 2,435 0.77 -0.56 3 21 None
GME Options Chain 20.46 Call 21.00 11/28 No 0.12 0.13 0.12 -0.01 -7.70% 1,701 14,353 0.36 0.26 15 41 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
GOOG Options Chain 326.92 Call 350.00 12/05 No 1.62 1.66 1.64 +0.89 +118.67% 1,683 1,026 0.38 0.08 12 71 None
CRWV Options Chain 74.40 Put 70.00 11/28 No 3.05 3.55 3.50 +2.13 +155.48% 1,674 7,877 0.94 -0.29 3 21 None
JCI Options Chain 114.21 Put 105.00 1/16 No 1.20 2.60 1.29 -0.51 -28.34% 1,655 2,193 0.29 -0.21 11 61 None
GOOG Options Chain 326.92 Call 275.00 12/19 No 50.75 53.40 50.72 +4.72 +10.27% 1,645 8,452 0.45 0.91 12 71 None
META Options Chain 615.50 Call 610.00 11/28 No 17.20 17.70 17.60 +7.40 +72.55% 1,634 4,863 0.34 0.85 13 71 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
MTSR Options Chain 70.50 Call 45.00 2/20 No 23.00 27.40 25.36 -0.34 -1.33% 1,615 23 0.78 0.97 3 21 None
KSS Options Chain 15.98 Call 20.00 12/19 Yes 2.01 2.16 2.09 +1.73 +480.56% 1,594 3,031 0.87 0.61 16 68 None
MTSR Options Chain 70.50 Call 75.00 12/18 No 0.00 0.10 0.10 0.00 0.00% 1,593 1,581 0.02 0.52 3 21 None
FCX Options Chain 40.79 Call 43.00 2/20 Yes 2.35 2.70 2.56 +0.22 +9.41% 1,588 1,012 0.39 0.44 11 63 None
META Options Chain 615.50 Call 647.50 11/28 No 1.04 1.11 1.08 +0.59 +120.41% 1,582 3,354 0.32 0.17 13 71 None
META Options Chain 615.50 Call 640.00 12/05 No 7.40 7.70 7.75 +3.60 +86.75% 1,576 1,847 0.33 0.38 13 71 None
GOOGL Options Chain 326.95 Call 315.00 12/05 No 15.00 15.20 15.09 +4.64 +44.41% 1,552 6,464 0.38 0.59 12 71 None
KSS Options Chain 15.98 Call 20.50 11/28 Yes 1.06 1.29 1.18 +1.10 +1,375.00% 1,535 77 1.15 0.62 16 68 None
GOOG Options Chain 326.92 Call 350.00 12/19 No 4.65 4.75 4.69 +1.81 +62.85% 1,533 3,203 0.37 0.18 12 71 None
META Options Chain 615.50 Put 585.00 12/19 No 6.85 7.20 6.90 -1.97 -22.21% 1,531 4,547 0.36 -0.19 13 71 None
META Options Chain 615.50 Call 625.00 12/05 No 13.65 14.10 13.81 +4.56 +49.30% 1,528 2,218 0.33 0.57 13 71 None
GOOG Options Chain 326.92 Call 265.00 12/19 No 60.70 64.10 60.88 +5.10 +9.15% 1,516 5,908 0.47 0.94 12 71 None
META Options Chain 615.50 Call 637.50 11/28 No 2.58 2.73 2.80 +1.66 +145.62% 1,512 1,328 0.32 0.31 13 71 None
GOOGL Options Chain 326.95 Put 302.50 11/28 No 0.31 0.33 0.30 -0.41 -57.75% 1,508 2,321 0.41 -0.12 12 71 None
GOOGL Options Chain 326.95 Call 315.00 11/28 No 11.95 12.45 12.43 +5.23 +72.64% 1,507 10,678 0.39 0.62 12 71 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
GOOGL Options Chain 326.95 Call 327.50 12/05 No 7.65 7.80 7.70 +3.00 +63.83% 1,481 1,967 0.37 0.35 12 71 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
MTSR Options Chain 70.50 Put 70.00 11/21 No 4.30 4.40 4.31 +0.01 +0.24% 1,460 9,276 1.12 -0.44 3 21 None
MTSR Options Chain 70.50 Call 40.00 11/21 No 28.00 32.40 30.04 -0.66 -2.15% 1,460 22 3.49 0.99 3 21 None
KSS Options Chain 15.98 Call 20.00 11/28 Yes 1.31 1.59 1.54 +1.43 +1,300.00% 1,459 1,430 1.28 0.70 16 68 None
META Options Chain 615.50 Call 657.50 11/28 No 0.46 0.48 0.47 +0.26 +123.81% 1,458 589 0.32 0.09 13 71 None
GOOGL Options Chain 326.95 Call 365.00 1/16 No 5.95 6.05 5.95 +1.75 +41.67% 1,442 347 0.36 0.18 12 71 None
GOOGL Options Chain 326.95 Put 335.00 11/28 No 10.80 11.00 10.75 -6.35 -37.14% 1,442 110 0.36 -0.89 12 71 None
GOOGL Options Chain 326.95 Call 320.00 12/05 No 11.70 11.85 11.88 +3.93 +49.44% 1,438 4,310 0.37 0.49 12 71 None
META Options Chain 615.50 Call 650.00 1/16 No 21.35 21.65 21.65 +5.18 +31.46% 1,435 16,572 0.33 0.43 13 71 None
GOOGL Options Chain 326.95 Call 350.00 2/20 Yes 17.10 17.25 17.30 +3.30 +23.58% 1,434 2,538 0.39 0.37 12 71 None
GOOG Options Chain 326.92 Put 295.00 11/28 No 0.16 0.18 0.17 -0.18 -51.43% 1,426 4,640 0.46 -0.07 12 71 None
HOOD Options Chain 115.20 Call 125.00 11/28 No 0.08 0.11 0.11 -0.25 -69.45% 1,417 7,305 0.61 0.10 12 59 None
F Options Chain 12.94 Call 13.00 11/28 No 0.16 0.17 0.16 +0.04 +33.34% 1,404 14,031 0.23 0.48 16 55 None
GOOG Options Chain 326.92 Call 342.50 11/28 No 0.62 0.65 0.66 +0.45 +214.29% 1,389 1,265 0.40 0.04 12 71 None
HOOD Options Chain 115.20 Put 110.00 11/28 No 2.78 3.00 2.70 +1.41 +109.31% 1,376 3,562 0.69 -0.25 12 59 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
META Options Chain 615.50 Put 622.50 11/28 No 5.90 6.10 6.00 -5.05 -45.71% 1,360 320 0.32 -0.34 13 71 None
GOOGL Options Chain 326.95 Call 315.00 12/19 No 19.20 19.40 19.30 +4.62 +31.48% 1,356 4,725 0.38 0.57 12 71 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
GOOGL Options Chain 326.95 Call 350.00 12/26 No 5.60 5.80 5.70 +1.95 +52.00% 1,336 1,706 0.36 0.20 12 71 None
GOOG Options Chain 326.92 Call 350.00 2/20 Yes 17.10 17.40 17.19 +3.29 +23.67% 1,325 1,448 0.39 0.37 12 71 None
KIRK Options Chain 1.66 Call 2.00 8/15 No 0.10 0.20 0.19 +0.06 +46.16% 1,325 6,175 1.75 0.41 5 18 None
INTC Options Chain 35.57 Put 34.00 11/28 No 0.18 0.21 0.19 +0.01 +5.56% 1,322 4,161 0.52 -0.18 6 47 None
IREN Options Chain 49.49 Put 47.00 11/28 Yes 2.79 3.10 3.00 +1.35 +81.82% 1,310 857 1.15 -0.38 10 36 None
CLBR Options Chain 17.00 Call 15.00 8/15 No 5.00 5.30 5.20 -0.20 -3.71% 1,306 6,164 2.09 0.71 3 18 None
KSS Options Chain 15.98 Call 22.50 12/19 Yes 1.00 1.13 1.09 +0.93 +581.25% 1,302 1,247 0.85 0.38 16 68 None
GOOG Options Chain 326.92 Call 350.00 11/28 No 0.23 0.25 0.24 +0.15 +166.67% 1,301 3,415 0.42 0.01 12 71 None
IREN Options Chain 49.49 Put 46.50 11/28 Yes 2.53 2.80 2.60 +0.96 +58.54% 1,300 496 1.18 -0.35 10 36 None
META Options Chain 615.50 Call 615.00 11/28 No 13.50 13.85 14.02 +6.87 +96.09% 1,286 3,486 0.33 0.79 13 71 None
JD Options Chain 29.09 Call 29.00 11/28 No 0.45 0.52 0.50 -0.10 -16.67% 1,284 3,865 0.46 0.52 19 32 None
LEN Options Chain 122.95 Put 121.00 11/28 No 0.20 0.35 0.25 -0.60 -70.59% 1,262 171 0.38 -0.24 12 71 None
GSRT Options Chain 16.25 Put 10.00 10/17 No 0.30 0.35 0.35 -0.03 -7.90% 1,257 11,371 2.72 -0.09 3 18 None
META Options Chain 615.50 Call 670.00 12/05 No 1.75 1.82 1.80 +0.96 +114.29% 1,254 1,836 0.33 0.12 13 71 None
META Options Chain 615.50 Call 640.00 12/12 No 11.45 12.05 11.87 +3.67 +44.76% 1,245 621 0.33 0.42 13 71 None
GOOG Options Chain 326.92 Put 330.00 12/26 No 15.40 15.65 18.00 -2.16 -10.72% 1,244 15 0.35 -0.61 12 71 None
META Options Chain 615.50 Put 590.00 11/28 No 0.51 0.52 0.50 -0.78 -60.94% 1,236 2,111 0.40 -0.04 13 71 None
CCIR Options Chain 12.70 Put 10.00 9/19 No 1.05 1.50 1.06 -0.09 -7.83% 1,222 7,143 1.59 -0.26 3 16 None
LEN Options Chain 122.95 Call 125.00 11/28 No 2.55 4.10 2.77 +1.65 +147.33% 1,222 1,526 0.36 0.52 12 71 None
HOOD Options Chain 115.20 Call 115.00 11/28 No 1.15 1.30 1.15 -1.99 -63.38% 1,211 4,188 0.65 0.52 12 59 None
INTC Options Chain 35.57 Put 35.50 11/28 No 0.64 0.71 0.71 +0.13 +22.42% 1,207 4,727 0.47 -0.43 6 47 None
CCIR Options Chain 12.70 Put 12.50 9/19 No 2.25 3.70 2.50 0.00 0.00% 1,207 100 1.84 -0.43 3 16 None
INTC Options Chain 35.57 Call 38.00 11/28 No 0.07 0.10 0.09 -0.05 -35.72% 1,192 6,738 0.52 0.13 6 47 None
GOOGL Options Chain 326.95 Call 317.50 11/28 No 10.05 10.25 10.38 +4.38 +73.00% 1,170 5,899 0.39 0.54 12 71 None
GOOGL Options Chain 326.95 Call 360.00 12/05 No 0.76 0.79 0.77 +0.43 +126.48% 1,168 413 0.39 0.04 12 71 None
HOOD Options Chain 115.20 Call 120.00 11/28 No 0.31 0.37 0.35 -0.85 -70.84% 1,163 13,126 0.62 0.28 12 59 None
META Options Chain 615.50 Call 665.00 11/28 No 0.27 0.29 0.28 +0.13 +86.67% 1,141 1,863 0.34 0.05 13 71 None
IREN Options Chain 49.49 Put 45.00 11/28 Yes 1.81 1.92 2.00 +0.98 +96.08% 1,139 2,106 1.20 -0.26 10 36 None
GOOGL Options Chain 326.95 Call 335.00 1/16 No 14.70 14.85 14.72 +3.58 +32.14% 1,131 1,746 0.35 0.39 12 71 None
CLBR Options Chain 17.00 Call 17.50 8/15 No 4.30 5.00 4.50 -0.10 -2.18% 1,130 3,745 2.25 0.62 3 18 None
GOOGL Options Chain 326.95 Call 370.00 1/16 No 5.05 5.20 5.25 +1.75 +50.00% 1,125 3,976 0.36 0.16 12 71 None
IREN Options Chain 49.49 Call 57.00 11/28 Yes 0.05 0.09 0.05 -0.12 -70.59% 1,121 5,052 1.06 0.06 10 36 None
LITE Options Chain 302.99 Put 280.00 12/19 No 22.90 23.90 25.20 +3.15 +14.29% 1,120 40 1.00 -0.37 7 56 None
INTC Options Chain 35.57 Call 37.00 11/28 No 0.22 0.23 0.22 -0.08 -26.67% 1,115 7,878 0.51 0.27 6 47 None
MTSR Options Chain 70.50 Call 75.00 2/20 No 0.00 0.05 0.05 -0.03 -37.50% 1,109 3,563 0.06 0.45 3 21 None
IREN Options Chain 49.49 Call 51.00 11/28 Yes 0.42 0.52 0.48 -0.87 -64.45% 1,101 3,194 1.15 0.35 10 36 None
JBLU Options Chain 4.21 Call 4.50 11/28 No 0.03 0.04 0.04 +0.02 +100.00% 1,099 8,524 0.52 0.14 9 31 None
GOOGL Options Chain 326.95 Put 300.00 12/05 No 1.26 1.30 1.28 -0.83 -39.34% 1,094 2,806 0.39 -0.18 12 71 None
GOOG Options Chain 326.92 Put 160.00 1/16 No 0.00 0.04 0.05 +0.03 +150.00% 1,090 9,266 0.61 0.00 12 71 None
LYFT Options Chain 19.95 Call 27.00 3/20 Yes 0.77 0.80 0.84 -0.15 -15.16% 1,085 1,340 0.63 0.24 14 39 None
MARA Options Chain 11.20 Call 12.00 11/28 No 0.05 0.07 0.06 -0.08 -57.15% 1,082 27,521 0.89 0.15 16 61 None
GOOG Options Chain 326.92 Call 335.00 12/05 No 4.75 4.85 4.85 +2.30 +90.20% 1,081 765 0.37 0.23 12 71 None
LULU Options Chain 169.95 Call 180.00 11/28 No 1.05 1.25 1.16 +0.83 +251.52% 1,073 2,299 0.41 0.28 13 56 None
META Options Chain 615.50 Call 620.00 12/19 No 24.30 25.00 25.30 +5.65 +28.76% 1,064 2,855 0.34 0.59 13 71 None
FCX Options Chain 40.79 Call 43.00 12/19 No 0.77 0.94 0.87 +0.12 +16.00% 1,064 7,894 0.36 0.32 11 63 None
MARA Options Chain 11.20 Put 10.00 11/28 No 0.13 0.14 0.12 +0.03 +33.34% 1,054 8,181 1.11 -0.19 16 61 None
JD Options Chain 29.09 Call 40.00 1/16 No 0.09 0.10 0.09 -0.03 -25.00% 1,037 373,711 0.49 0.04 19 32 None
GOOGL Options Chain 326.95 Put 330.00 11/28 No 7.25 7.40 7.20 -5.30 -42.40% 1,036 190 0.37 -0.81 12 71 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
FCX Options Chain 40.79 Call 43.00 12/05 No 0.28 0.39 0.30 +0.03 +11.12% 1,032 1,426 0.34 0.21 11 63 None
META Options Chain 615.50 Call 655.00 11/28 No 0.56 0.59 0.58 +0.31 +114.82% 1,030 2,176 0.32 0.10 13 71 None
INTC Options Chain 35.57 Put 34.00 12/05 No 0.58 0.61 0.70 +0.13 +22.81% 1,023 2,941 0.52 -0.28 6 47 None
GOOG Options Chain 326.92 Put 302.50 11/28 No 0.28 0.30 0.30 -0.42 -58.34% 1,022 1,406 0.41 -0.12 12 71 None
M Options Chain 20.04 Call 20.00 11/28 No 1.09 1.40 1.34 +0.88 +191.31% 1,021 2,462 0.70 0.86 15 52 None
GOOG Options Chain 326.92 Put 315.00 12/05 No 3.80 3.90 4.10 -2.20 -34.93% 1,017 1,333 0.37 -0.41 12 71 None
HIVE Options Chain 3.24 Call 4.00 3/20 No 0.40 0.55 0.50 -0.05 -9.10% 1,016 8,408 1.18 0.49 13 41 None
GT Options Chain 8.14 Put 8.00 12/19 No 0.20 0.25 0.20 -0.10 -33.34% 1,015 8,694 0.43 -0.42 10 42 None
HUT Options Chain 39.65 Put 36.00 12/19 No 3.55 3.75 3.63 -1.07 -22.77% 1,011 1,114 1.22 -0.33 12 59 None
JBLU Options Chain 4.21 Call 4.50 12/05 No 0.12 0.14 0.13 +0.07 +116.67% 1,008 2,164 0.48 0.32 9 31 None
JD Options Chain 29.09 Call 29.00 12/05 No 0.74 0.85 0.80 +0.01 +1.27% 1,004 1,020 0.40 0.52 19 32 None
HUT Options Chain 39.65 Call 45.00 1/16 No 3.75 4.65 4.29 -0.31 -6.74% 1,001 6,362 1.17 0.47 12 59 None
HUT Options Chain 39.65 Call 55.00 1/16 No 2.04 2.35 2.29 -0.26 -10.20% 1,000 7,981 1.15 0.29 12 59 None
GOOG Options Chain 326.92 Put 130.00 1/16 No 0.00 0.03 0.02 +0.01 +100.00% 1,000 4,814 0.79 0.00 12 71 None
JCI Options Chain 114.21 Call 120.00 12/19 No 0.40 1.35 0.80 -0.04 -4.77% 1,000 2,394 0.18 0.22 11 61 None
JOBY Options Chain 13.96 Call 17.50 12/12 No 0.10 0.20 0.15 +0.01 +7.15% 1,000 71 0.78 0.14 6 33 None
META Options Chain 615.50 Call 640.00 12/19 No 15.15 15.60 15.47 +4.67 +43.25% 999 3,383 0.34 0.45 13 71 None
GOOG Options Chain 326.92 Put 297.50 11/28 No 0.19 0.21 0.20 -0.24 -54.55% 998 2,010 0.44 -0.08 12 71 None
GOOGL Options Chain 326.95 Call 345.00 11/28 No 0.45 0.47 0.46 +0.29 +170.59% 996 815 0.41 0.03 12 71 None
GOOGL Options Chain 326.95 Call 400.00 2/20 Yes 6.05 6.20 6.12 +1.47 +31.62% 994 2,992 0.40 0.15 12 71 None
KSS Options Chain 15.98 Call 16.00 12/05 Yes 4.60 5.45 5.25 +4.05 +337.50% 991 778 1.55 0.93 16 68 None
META Options Chain 615.50 Call 652.50 11/28 No 0.68 0.72 0.71 +0.39 +121.88% 990 477 0.32 0.12 13 71 None
SRM Options Chain 10.18 Call 7.50 7/18 No 2.65 3.10 2.73 +2.48 +992.00% 986 1,353 3 17 None
KSS Options Chain 15.98 Call 15.00 1/16 Yes 6.20 6.45 6.45 +4.15 +180.44% 982 6,079 0.75 0.93 16 68 None
META Options Chain 615.50 Call 620.00 12/05 No 16.40 16.85 16.60 +5.40 +48.22% 968 2,550 0.34 0.62 13 71 None
GOOG Options Chain 326.92 Call 320.00 12/05 No 11.80 11.90 11.95 +4.35 +57.24% 962 1,981 0.37 0.48 12 71 None
META Options Chain 615.50 Call 630.00 12/19 No 19.50 19.90 20.00 +4.95 +32.89% 955 8,491 0.34 0.52 13 71 None
SIX Options Chain 32.00 Call 30.00 9/20 No 2.80 3.80 3.70 -0.70 -15.91% 953 11,913 0.33 0.71 3 29 None
VMW Options Chain 142.48 Call 145.00 7/21 No 4.20 4.70 4.54 +1.14 +33.53% 950 16,510 0.33 0.50 7 33 None
MTSR Options Chain 70.50 Call 22.50 2/20 No 45.60 50.40 48.17 -0.03 -0.07% 945 15 1.89 1.00 3 21 None
CRCL Options Chain 73.40 Call 150.00 1/16 No 0.32 0.42 0.37 -0.12 -24.49% 943 4,340 1.03 0.04 3 21 None
CRCL Options Chain 73.40 Call 125.00 1/16 No 0.65 0.70 0.73 -0.13 -15.12% 943 2,616 0.92 0.08 3 21 None
GOOG Options Chain 326.92 Call 350.00 1/16 No 9.45 9.60 9.45 +2.70 +40.00% 937 4,896 0.35 0.27 12 71 None
HIMS Options Chain 38.20 Call 40.00 12/05 No 0.98 1.04 0.97 -0.18 -15.66% 934 3,343 0.73 0.37 11 41 None
CTRA Options Chain 26.20 Call 27.00 1/16 No 0.55 0.80 0.65 -0.07 -9.73% 927 4,532 0.25 0.40 13 69 None
GOOGL Options Chain 326.95 Call 335.00 12/05 No 4.70 4.85 4.80 +2.01 +72.05% 920 1,236 0.37 0.23 12 71 None
MTSR Options Chain 70.50 Call 40.00 2/20 No 28.00 32.80 30.57 -0.13 -0.43% 920 15 1.01 0.99 3 21 None
GOOGL Options Chain 326.95 Call 310.00 12/05 No 18.75 18.95 19.11 +5.51 +40.52% 917 2,766 0.39 0.68 12 71 None
JD Options Chain 29.09 Call 35.00 1/16 No 0.27 0.30 0.27 -0.02 -6.90% 916 58,153 0.41 0.14 19 32 None
KSS Options Chain 15.98 Call 20.00 1/16 Yes 2.55 2.73 2.75 +2.03 +281.95% 908 6,427 0.75 0.60 16 68 None
GOOGL Options Chain 326.95 Call 317.50 12/05 No 13.30 13.45 13.50 +4.57 +51.18% 907 2,103 0.38 0.54 12 71 None
GOOG Options Chain 326.92 Call 330.00 12/19 No 11.15 11.30 11.25 +3.55 +46.11% 905 3,046 0.37 0.38 12 71 None
MCD Options Chain 305.00 Call 320.00 1/16 No 3.65 3.90 3.53 +1.36 +62.68% 903 6,573 0.16 0.31 11 65 None
GOOG Options Chain 326.92 Call 315.00 11/28 No 12.10 12.70 12.10 +5.05 +71.64% 898 5,719 0.39 0.62 12 71 None
GOOGL Options Chain 326.95 Call 325.00 1/16 No 19.25 19.45 19.35 +4.25 +28.15% 896 3,063 0.35 0.48 12 71 None
GOOGL Options Chain 326.95 Call 320.00 1/16 No 21.95 22.20 22.10 +4.80 +27.75% 895 10,485 0.36 0.53 12 71 None
GOOG Options Chain 326.92 Put 300.00 12/19 No 3.70 3.80 3.80 -1.18 -23.70% 887 2,007 0.38 -0.26 12 71 None
KSS Options Chain 15.98 Call 25.00 11/28 Yes 0.07 0.10 0.08 +0.06 +300.00% 885 401 1.23 0.09 16 68 None
KSS Options Chain 15.98 Put 20.00 11/28 Yes 0.38 0.41 0.38 -3.91 -91.15% 885 10 1.17 -0.30 16 68 None
META Options Chain 615.50 Put 595.00 11/28 No 0.71 0.74 0.63 -1.41 -69.12% 884 2,046 0.38 -0.06 13 71 None
META Options Chain 615.50 Put 630.00 11/28 No 9.75 10.10 9.80 -6.46 -39.73% 882 1,483 0.32 -0.52 13 71 None
GOOG Options Chain 326.92 Call 322.50 12/05 No 10.30 10.45 10.35 +3.88 +59.97% 875 344 0.37 0.43 12 71 None
HPQ Options Chain 24.58 Put 24.00 11/28 Yes 0.62 0.65 0.60 -0.12 -16.67% 874 5,002 0.89 -0.41 13 50 None
GOOG Options Chain 326.92 Call 340.00 12/05 No 3.35 3.45 3.40 +1.69 +98.83% 871 1,007 0.37 0.17 12 71 None
SRM Options Chain 10.18 Put 7.50 8/15 No 1.50 1.65 1.60 -0.55 -25.59% 865 872 3 17 None
GOOGL Options Chain 326.95 Call 330.00 12/26 No 12.30 12.55 12.50 +3.52 +39.20% 859 1,078 0.35 0.40 12 71 None
GOOG Options Chain 326.92 Call 320.00 12/19 No 16.30 16.50 16.43 +4.53 +38.07% 857 4,829 0.37 0.50 12 71 None
SRM Options Chain 10.18 Put 7.50 7/18 No 0.15 0.25 0.20 -0.80 -80.00% 855 718 3 17 None
GOOG Options Chain 326.92 Call 330.00 12/12 No 9.10 9.25 9.15 +3.37 +58.31% 854 917 0.37 0.35 12 71 None
META Options Chain 615.50 Call 700.00 12/05 No 0.47 0.50 0.49 +0.25 +104.17% 853 4,403 0.35 0.04 13 71 None
IREN Options Chain 49.49 Call 46.00 11/28 Yes 1.94 2.06 2.06 -1.99 -49.14% 851 1,191 1.28 0.68 10 36 None
GOOGL Options Chain 326.95 Call 330.00 12/12 No 9.05 9.20 9.10 +3.08 +51.17% 849 748 0.37 0.35 12 71 None
GS Options Chain 790.72 Call 720.00 11/28 No 66.25 72.85 67.42 +11.76 +21.13% 846 671 0.71 1.00 15 76 None
GS Options Chain 790.72 Call 725.00 11/28 No 61.30 67.50 62.48 +11.44 +22.42% 846 671 0.67 1.00 15 76 None
META Options Chain 615.50 Call 645.00 12/05 No 5.80 6.20 6.15 +2.60 +73.24% 846 846 0.32 0.33 13 71 None
GOOGL Options Chain 326.95 Put 322.50 12/05 No 6.60 6.75 6.61 -3.24 -32.90% 840 159 0.36 -0.56 12 71 None
KSS Options Chain 15.98 Put 20.00 12/19 Yes 1.02 1.17 1.10 -4.56 -80.57% 837 572 0.71 -0.39 16 68 None
DM Options Chain 4.96 Call 5.00 4/17 No 0.10 0.15 0.12 +0.07 +140.00% 836 6,798 0.32 0.50 9 24 None
META Options Chain 615.50 Put 597.50 11/28 No 0.86 0.90 0.81 -1.55 -65.68% 835 772 0.37 -0.07 13 71 None
GOOGL Options Chain 326.95 Call 330.00 1/16 No 16.85 17.00 17.00 +3.95 +30.27% 833 5,337 0.35 0.44 12 71 None
GOOG Options Chain 326.92 Put 327.50 11/28 No 5.50 5.60 5.60 -5.20 -48.15% 832 124 0.35 -0.76 12 71 None
JD Options Chain 29.09 Put 28.00 12/05 No 0.22 0.28 0.23 -0.08 -25.81% 821 1,661 0.35 -0.28 19 32 None
GOOGL Options Chain 326.95 Call 300.00 11/28 No 25.80 26.45 26.02 +6.61 +34.06% 820 10,534 0.46 0.91 12 71 None
INTC Options Chain 35.57 Put 34.50 11/28 No 0.30 0.32 0.38 +0.10 +35.72% 818 5,897 0.49 -0.25 6 47 None
HOOD Options Chain 115.20 Put 105.00 11/28 No 1.13 1.28 1.10 +0.59 +115.69% 813 4,660 0.75 -0.12 12 59 None
MARA Options Chain 11.20 Call 11.00 12/05 No 0.57 0.58 0.58 -0.23 -28.40% 809 2,569 0.95 0.52 16 61 None
MARA Options Chain 11.20 Call 10.00 11/28 No 0.84 0.96 0.83 -0.50 -37.60% 802 2,351 1.13 0.81 16 61 None
GOOG Options Chain 326.92 Call 325.00 12/19 No 13.60 13.75 13.42 +3.82 +39.80% 800 6,087 0.37 0.44 12 71 None
JD Options Chain 29.09 Call 22.50 1/16 No 6.80 7.10 6.75 +0.25 +3.85% 800 1,069 0.54 0.97 19 32 None
HOOD Options Chain 115.20 Call 114.00 12/05 No 3.40 3.80 3.50 -2.50 -41.67% 797 1,106 0.67 0.56 12 59 None
GOOG Options Chain 326.92 Put 290.00 11/28 No 0.12 0.14 0.14 -0.09 -39.13% 796 3,324 0.51 -0.04 12 71 None
FCX Options Chain 40.79 Call 39.00 2/20 Yes 4.45 5.10 4.50 +0.60 +15.39% 791 864 0.41 0.64 11 63 None
META Options Chain 615.50 Call 800.00 1/16 No 1.73 1.79 1.76 +0.51 +40.80% 789 28,230 0.37 0.06 13 71 None
GOOGL Options Chain 326.95 Put 290.00 12/19 No 2.29 2.34 2.31 -0.79 -25.49% 788 18,964 0.40 -0.17 12 71 None
HOOD Options Chain 115.20 Put 109.00 11/28 No 2.39 2.58 2.45 +1.39 +131.14% 788 3,136 0.70 -0.21 12 59 None
GOOGL Options Chain 326.95 Call 300.00 12/05 No 27.25 27.65 27.60 +6.44 +30.44% 787 3,142 0.40 0.82 12 71 None
META Options Chain 615.50 Call 700.00 11/28 No 0.07 0.08 0.07 0.00 0.00% 787 4,547 0.50 0.00 13 71 None
F Options Chain 12.94 Call 13.50 11/28 No 0.02 0.03 0.02 0.00 0.00% 787 6,319 0.27 0.09 16 55 None
GOOGL Options Chain 326.95 Put 315.00 12/05 No 3.90 4.00 3.95 -2.27 -36.50% 785 968 0.37 -0.41 12 71 None
LLY Options Chain 1,068.00 Call 1,100.00 11/28 No 8.40 10.75 9.82 +6.62 +206.88% 773 998 0.31 0.35 12 65 None
IREN Options Chain 49.49 Put 41.00 11/28 Yes 0.65 0.81 0.71 +0.30 +73.18% 772 1,621 1.31 -0.09 10 36 None
META Options Chain 615.50 Put 622.50 12/05 No 11.30 11.95 11.75 -4.93 -29.56% 771 37 0.33 -0.40 13 71 None
GOOGL Options Chain 326.95 Call 400.00 1/16 No 1.96 2.02 2.02 +0.76 +60.32% 770 1,248 0.37 0.07 12 71 None
META Options Chain 615.50 Call 670.00 1/16 No 14.75 15.15 15.33 +4.28 +38.74% 769 5,008 0.33 0.33 13 71 None
META Options Chain 615.50 Put 617.50 11/28 No 4.05 4.25 3.80 -5.68 -59.92% 769 284 0.32 -0.24 13 71 None
MARA Options Chain 11.20 Call 11.50 12/05 No 0.35 0.38 0.37 -0.19 -33.93% 755 5,341 0.89 0.40 16 61 None
META Options Chain 615.50 Call 622.50 12/05 No 15.00 15.70 15.22 +4.92 +47.77% 753 365 0.33 0.60 13 71 None
IREN Options Chain 49.49 Put 41.50 11/28 Yes 0.75 0.90 1.00 +0.55 +122.23% 753 566 1.27 -0.11 10 36 None
HOOD Options Chain 115.20 Call 130.00 1/16 No 4.55 4.90 4.85 -1.40 -22.40% 752 6,323 0.64 0.37 12 59 None
SRM Options Chain 10.18 Call 15.00 8/15 No 1.30 1.55 1.37 +0.93 +211.37% 752 150 3 17 None
GOOGL Options Chain 326.95 Put 307.50 11/28 No 0.52 0.55 0.53 -0.78 -59.55% 751 3,011 0.39 -0.19 12 71 None
INTC Options Chain 35.57 Put 28.00 12/19 No 0.17 0.18 0.17 +0.01 +6.25% 751 28,797 0.63 -0.08 6 47 None
JBLU Options Chain 4.21 Call 4.00 12/05 No 0.41 0.50 0.44 +0.15 +51.73% 751 915 1.00 0.79 9 31 None
IREN Options Chain 49.49 Call 55.00 11/28 Yes 0.10 0.15 0.10 -0.28 -73.69% 750 26,992 1.09 0.12 10 36 None
GOOGL Options Chain 326.95 Call 310.00 12/19 No 22.60 22.80 22.90 +5.33 +30.34% 750 7,553 0.38 0.63 12 71 None
GNW Options Chain 8.59 Call 8.00 12/19 No 0.75 0.85 0.75 +0.10 +15.39% 750 3,585 0.31 0.83 21 59
Growth Stock List
LU Options Chain 2.52 Put 2.50 12/19 Yes 0.20 0.25 0.20 0.00 0.00% 749 4,235 0.92 -0.43 12 4 None
META Options Chain 615.50 Call 650.00 12/12 No 8.25 8.75 8.65 +3.25 +60.19% 749 1,609 0.33 0.34 13 71 None
GOOGL Options Chain 326.95 Call 355.00 11/28 No 0.12 0.14 0.13 +0.08 +160.00% 745 747 0.43 0.01 12 71 None
MTSR Options Chain 70.50 Call 30.00 11/21 No 38.00 42.80 40.57 -0.13 -0.32% 745 11 5.20 1.00 3 21 None
JPM Options Chain 298.20 Call 300.00 11/28 No 1.67 1.80 1.87 -0.25 -11.80% 741 1,471 0.23 0.42 11 79 None
MTSR Options Chain 70.50 Call 50.00 5/15 No 18.00 22.80 20.23 -0.47 -2.28% 740 15 0.47 0.93 3 21 None
META Options Chain 615.50 Put 575.00 11/28 No 0.22 0.23 0.22 -0.25 -53.20% 733 2,124 0.45 -0.01 13 71 None
GME Options Chain 20.46 Call 21.50 11/28 No 0.05 0.06 0.05 -0.02 -28.58% 731 9,112 0.42 0.14 15 41 None
GOOGL Options Chain 326.95 Call 325.00 12/19 No 13.50 13.65 13.80 +4.00 +40.82% 728 6,257 0.37 0.44 12 71 None
META Options Chain 615.50 Call 675.00 12/05 No 1.37 1.41 1.45 +0.81 +126.57% 728 1,320 0.33 0.10 13 71 None
HIMS Options Chain 38.20 Call 37.50 11/28 No 1.08 1.24 1.19 -0.26 -17.94% 725 2,763 0.75 0.57 11 41 None
GOOG Options Chain 326.92 Call 325.00 12/12 No 11.50 11.65 11.56 +3.78 +48.59% 724 741 0.37 0.42 12 71 None
CCIR Options Chain 12.70 Put 12.50 8/15 No 0.80 2.50 0.90 -1.60 -64.00% 724 1 5.68 -0.48 3 16 None
MARA Options Chain 11.20 Call 13.50 11/28 No 0.01 0.02 0.01 0.00 0.00% 722 28,153 1.21 0.01 16 61 None
META Options Chain 615.50 Put 612.50 11/28 No 2.78 2.95 2.68 -3.82 -58.77% 718 1,106 0.33 -0.17 13 71 None
ESPR Options Chain 3.22 Call 3.00 12/19 No 0.55 0.70 0.60 +0.25 +71.43% 715 2,469 0.73 0.65 7 27 None
GME Options Chain 20.46 Call 22.00 11/28 No 0.03 0.04 0.04 0.00 0.00% 711 13,547 0.50 0.08 15 41 None
META Options Chain 615.50 Put 602.50 11/28 No 1.25 1.30 1.24 -1.96 -61.25% 703 781 0.36 -0.09 13 71 None
HOOD Options Chain 115.20 Call 118.00 11/28 No 0.51 0.68 0.60 -1.33 -68.92% 698 4,129 0.63 0.37 12 59 None
GOOG Options Chain 326.92 Put 280.00 11/28 No 0.08 0.09 0.11 -0.03 -21.43% 696 4,445 0.60 -0.01 12 71 None
GOOG Options Chain 326.92 Call 335.00 12/12 No 7.10 7.25 6.95 +2.50 +56.18% 693 981 0.37 0.28 12 71 None
HIMS Options Chain 38.20 Call 42.00 12/05 No 0.48 0.59 0.57 -0.03 -5.00% 690 1,413 0.74 0.24 11 41 None
CRWV Options Chain 74.40 Call 75.00 11/28 No 0.40 0.45 0.40 -1.79 -81.74% 689 3,852 0.92 0.44 3 21 None
SHOT Options Chain 0.41 Call 0.50 11/21 No 0.10 0.15 0.12 -0.01 -7.70% 687 9,777 2.79 0.63 3 13 None
GOOG Options Chain 326.92 Call 340.00 12/19 No 7.30 7.45 7.39 +2.59 +53.96% 682 3,027 0.37 0.26 12 71 None
HIMS Options Chain 38.20 Call 35.00 11/28 No 2.72 3.05 3.00 -0.05 -1.64% 682 3,598 0.83 0.85 11 41 None
GME Options Chain 20.46 Call 23.00 11/28 No 0.02 0.03 0.02 -0.02 -50.00% 682 6,899 0.68 0.02 15 41 None
MARA Options Chain 11.20 Call 12.00 12/05 No 0.22 0.24 0.24 -0.13 -35.14% 678 3,814 0.87 0.29 16 61 None
META Options Chain 615.50 Call 600.00 11/28 No 26.05 26.50 26.80 +9.64 +56.18% 676 4,192 0.39 0.92 13 71 None
EOSE Options Chain 13.46 Call 13.50 11/28 No 0.28 0.33 0.30 -0.15 -33.34% 674 2,108 1.11 0.42 1 32 None
INTC Options Chain 35.57 Call 35.00 11/28 No 0.98 1.05 1.02 -0.23 -18.40% 674 7,086 0.54 0.67 6 47 None
HOOD Options Chain 115.20 Put 100.00 12/19 No 3.70 4.00 3.90 +1.06 +37.33% 671 11,028 0.75 -0.20 12 59 None
LUNR Options Chain 9.02 Call 9.00 12/05 Yes 0.16 0.51 0.50 -0.04 -7.41% 671 1,357 0.71 0.50 8 21 None
GME Options Chain 20.46 Put 17.00 12/19 Yes 0.24 0.41 0.30 -0.06 -16.67% 670 1,088 0.79 -0.14 15 41 None
INTC Options Chain 35.57 Call 35.00 12/19 No 2.17 2.25 2.25 -0.17 -7.03% 669 27,093 0.53 0.59 6 47 None
MARA Options Chain 11.20 Call 12.50 11/28 No 0.02 0.03 0.03 -0.04 -57.15% 669 32,328 0.94 0.08 16 61 None
GOOGL Options Chain 326.95 Put 292.50 11/28 No 0.15 0.16 0.15 -0.14 -48.28% 668 3,116 0.48 -0.04 12 71 None
M Options Chain 20.04 Call 21.50 11/28 No 0.20 0.28 0.27 +0.23 +575.00% 665 470 0.44 0.28 15 52 None
CRWV Options Chain 74.40 Put 60.00 11/28 No 0.26 0.34 0.28 +0.13 +86.67% 665 2,489 1.11 -0.03 3 21 None
META Options Chain 615.50 Call 660.00 12/05 No 2.80 2.99 2.90 +1.49 +105.68% 661 2,072 0.33 0.19 13 71 None
SRM Options Chain 10.18 Call 7.50 1/16 No 4.20 4.70 4.30 +2.00 +86.96% 660 566 3 17 None
MARA Options Chain 11.20 Put 10.00 12/05 No 0.36 0.40 0.37 +0.08 +27.59% 659 3,167 1.06 -0.27 16 61 None
CSCO Options Chain 76.23 Call 77.00 11/28 No 0.60 0.69 0.60 +0.25 +71.43% 657 2,556 0.21 0.27 9 66 None
HOOD Options Chain 115.20 Put 112.00 11/28 No 3.50 4.10 3.70 +1.85 +100.00% 657 1,441 0.67 -0.33 12 59 None
GOOG Options Chain 326.92 Put 310.00 12/19 No 6.10 6.20 6.20 -2.00 -24.39% 654 733 0.37 -0.37 12 71 None
META Options Chain 615.50 Call 620.00 1/16 No 34.85 35.50 35.30 +5.85 +19.87% 654 6,652 0.33 0.59 13 71 None
KSS Options Chain 15.98 Call 22.00 11/28 Yes 0.46 0.52 0.50 +0.43 +614.29% 652 276 1.17 0.38 16 68 None
GOOG Options Chain 326.92 Call 350.00 12/26 No 5.55 5.80 5.50 +1.85 +50.69% 651 1,145 0.35 0.20 12 71 None
MTSR Options Chain 70.50 Call 75.00 11/21 No 0.00 0.05 0.05 0.00 0.00% 650 6,237 0.24 0.43 3 21 None
MERC Options Chain 1.65 Put 1.00 12/19 No 0.00 0.05 0.05 0.00 0.00% 650 32 2.27 0.00 11 29 None
META Options Chain 615.50 Call 625.00 12/19 No 21.90 22.35 22.21 +4.91 +28.39% 645 1,607 0.34 0.56 13 71 None
KSS Options Chain 15.98 Call 18.00 11/28 Yes 3.10 3.45 3.30 +2.94 +816.67% 640 2,165 1.59 0.94 16 68 None
HPQ Options Chain 24.58 Put 22.00 1/16 Yes 0.63 0.65 0.65 -0.03 -4.42% 640 1,520 0.42 -0.25 13 50 None
INTC Options Chain 35.57 Call 40.00 11/28 No 0.02 0.03 0.02 0.00 0.00% 637 9,190 0.58 0.02 6 47 None
META Options Chain 615.50 Put 600.00 12/05 No 4.55 4.75 4.65 -2.67 -36.48% 637 2,277 0.34 -0.18 13 71 None
META Options Chain 615.50 Put 560.00 11/28 No 0.11 0.12 0.10 -0.10 -50.00% 633 1,729 0.50 0.00 13 71 None
META Options Chain 615.50 Call 635.00 12/19 No 17.15 17.70 17.80 +4.71 +35.99% 632 1,959 0.34 0.48 13 71 None
F Options Chain 12.94 Put 12.50 11/28 No 0.01 0.02 0.01 -0.02 -66.67% 631 4,909 0.31 -0.11 16 55 None
LYFT Options Chain 19.95 Put 18.00 12/19 No 0.46 0.49 0.47 +0.06 +14.64% 630 23,095 0.59 -0.24 14 39 None
KO Options Chain 72.56 Call 73.00 11/28 No 0.31 0.37 0.37 +0.08 +27.59% 629 5,613 0.16 0.40 9 70 None
MARA Options Chain 11.20 Call 12.00 1/16 No 1.03 1.05 1.04 -0.21 -16.80% 628 8,930 0.92 0.44 16 61 None
LCID Options Chain 12.80 Call 13.50 11/28 No 0.08 0.09 0.09 -0.03 -25.00% 628 789 0.87 0.19 5 32 None
META Options Chain 615.50 Call 700.00 12/26 No 3.75 3.95 4.00 +1.55 +63.27% 628 2,839 0.33 0.15 13 71 None
DOW Options Chain 22.47 Call 24.00 11/28 No 0.02 0.04 0.02 0.00 0.00% 626 970 0.40 0.03 11 46 None
GOOG Options Chain 326.92 Call 350.00 12/12 No 3.20 3.30 3.27 +1.47 +81.67% 626 406 0.37 0.14 12 71 None
KSS Options Chain 15.98 Call 21.50 11/28 Yes 0.60 0.70 0.74 +0.73 +7,300.00% 625 3 1.12 0.45 16 68 None
JNJ Options Chain 206.24 Put 195.00 1/16 No 1.75 1.95 1.85 -0.39 -17.42% 622 7,616 0.19 -0.20 12 76 None
GRAB Options Chain 5.25 Call 7.50 1/16 No 0.05 0.10 0.05 -0.01 -16.67% 622 191,656 0.70 0.09 11 34 None
DOW Options Chain 22.47 Call 27.50 2/20 Yes 0.60 0.80 0.70 +0.18 +34.62% 615 1,012 0.47 0.21 11 46 None
GOOG Options Chain 326.92 Put 320.00 12/05 No 5.45 5.55 5.50 -3.00 -35.30% 613 592 0.36 -0.52 12 71 None
GM Options Chain 71.24 Call 71.00 11/28 No 1.41 1.49 1.45 +0.67 +85.90% 611 1,166 0.26 0.51 12 68 None
META Options Chain 615.50 Call 865.00 12/05 No 0.00 0.03 0.01 -0.01 -50.00% 604 225 0.65 0.00 13 71 None
META Options Chain 615.50 Call 900.00 1/16 No 0.60 0.65 0.63 +0.16 +34.05% 603 13,257 0.43 0.02 13 71 None
META Options Chain 615.50 Call 600.00 1/16 No 46.70 47.45 47.25 +7.70 +19.47% 602 9,476 0.34 0.69 13 71 None
JPM Options Chain 298.20 Call 305.00 11/28 No 0.37 0.50 0.46 -0.20 -30.31% 601 3,045 0.22 0.18 11 79 None
META Options Chain 615.50 Call 940.00 12/12 No 0.00 0.04 0.01 -0.01 -50.00% 600 246 0.60 0.00 13 71 None
M Options Chain 20.04 Put 19.50 11/28 No 0.00 0.03 0.02 -0.16 -88.89% 600 2,279 0.57 -0.04 15 52 None
META Options Chain 615.50 Put 610.00 12/19 No 13.90 14.35 14.00 -3.30 -19.08% 594 3,818 0.34 -0.34 13 71 None
GAP Options Chain 24.79 Call 26.00 11/28 No 0.40 0.44 0.40 +0.33 +471.43% 592 1,353 0.40 0.11 3 19 None
GOOGL Options Chain 326.95 Call 342.50 11/28 No 0.63 0.66 0.69 +0.46 +200.00% 588 607 0.40 0.04 12 71 None
META Options Chain 615.50 Call 675.00 11/28 No 0.16 0.18 0.16 +0.04 +33.34% 588 1,382 0.38 0.02 13 71 None
LULU Options Chain 169.95 Call 177.50 11/28 No 1.66 2.19 1.93 +1.31 +211.29% 584 1,004 0.44 0.38 13 56 None
META Options Chain 615.50 Put 620.00 12/05 No 10.55 11.00 10.35 -5.45 -34.50% 582 1,216 0.32 -0.38 13 71 None
INTC Options Chain 35.57 Call 37.00 12/05 No 0.65 0.68 0.67 -0.16 -19.28% 580 3,249 0.52 0.36 6 47 None
META Options Chain 615.50 Call 610.00 12/19 No 30.45 30.95 30.37 +6.82 +28.96% 579 3,268 0.34 0.66 13 71 None
KSS Options Chain 15.98 Call 17.50 12/19 Yes 3.80 4.15 3.95 +3.10 +364.71% 578 2,541 0.92 0.81 16 68 None
HIMS Options Chain 38.20 Put 36.00 12/19 No 2.02 2.25 1.92 -0.05 -2.54% 578 2,761 0.76 -0.35 11 41 None
META Options Chain 615.50 Call 675.00 12/19 No 5.60 6.00 5.95 +2.25 +60.82% 577 7,964 0.34 0.21 13 71 None
SRM Options Chain 10.18 Call 7.50 8/15 No 3.10 3.90 3.40 +2.20 +183.34% 576 380 3 17 None
GOOGL Options Chain 326.95 Call 325.00 1/02 No 16.20 16.50 16.50 +4.70 +39.84% 576 995 0.35 0.46 12 71 None
META Options Chain 615.50 Call 652.50 12/05 No 4.05 4.35 4.30 +2.18 +102.83% 575 95 0.32 0.25 13 71 None
DDOG Options Chain 158.05 Call 170.00 11/28 No 0.01 0.30 0.12 -0.09 -42.86% 574 1,145 0.43 0.04 8 45 None
EVTL Options Chain 4.26 Call 5.00 12/19 No 0.10 0.30 0.20 +0.08 +66.67% 574 1,566 0.91 0.24 6 22 None
GOOGL Options Chain 326.95 Call 305.00 12/05 No 22.75 23.30 22.90 +5.55 +31.99% 572 1,539 0.40 0.76 12 71 None
META Options Chain 615.50 Call 610.00 12/05 No 22.80 23.30 22.41 +5.76 +34.60% 571 1,511 0.34 0.73 13 71 None
SRM Options Chain 10.18 Put 10.00 7/18 No 0.85 1.20 1.00 -2.00 -66.67% 567 31 3 17 None
GOOGL Options Chain 326.95 Put 200.00 1/16 No 0.14 0.15 0.15 +0.03 +25.00% 567 29,692 0.51 0.00 12 71 None
MTSR Options Chain 70.50 Put 55.00 11/21 No 0.00 0.05 0.01 -0.03 -75.00% 565 9,099 0.81 -0.12 3 21 None
GOOG Options Chain 326.92 Call 315.00 2/20 Yes 32.75 33.20 33.00 +5.10 +18.28% 562 2,275 0.40 0.58 12 71 None
HOOD Options Chain 115.20 Call 118.00 12/05 No 2.06 2.38 2.56 -1.40 -35.36% 561 489 0.66 0.44 12 59 None
IREN Options Chain 49.49 Put 45.50 11/28 Yes 2.03 2.14 2.08 +0.78 +60.00% 561 434 1.19 -0.29 10 36 None
GOOG Options Chain 326.92 Call 317.50 11/28 No 10.35 10.45 10.15 +4.55 +81.25% 560 2,447 0.38 0.54 12 71 None
HD Options Chain 336.59 Call 345.00 11/28 No 2.25 2.50 2.38 +1.58 +197.50% 560 1,177 0.22 0.16 8 60 None
LVS Options Chain 66.40 Call 68.00 11/28 No 0.50 0.61 0.67 +0.53 +378.58% 560 311 0.33 0.29 11 63 None
HOOD Options Chain 115.20 Put 90.00 12/19 No 1.69 1.92 1.68 +0.36 +27.28% 557 4,321 0.82 -0.10 12 59 None
HOOD Options Chain 115.20 Put 108.00 11/28 No 1.95 2.18 2.00 +1.10 +122.23% 556 4,430 0.72 -0.18 12 59 None
CLBR Options Chain 17.00 Call 22.50 7/18 No 1.30 1.65 1.60 0.00 0.00% 556 2,355 4.93 0.35 3 18 None
GOOG Options Chain 326.92 Put 282.50 12/05 No 0.35 0.38 0.45 -0.15 -25.00% 554 529 0.45 -0.07 12 71 None
META Options Chain 615.50 Put 530.00 1/16 No 4.15 4.25 4.25 -0.70 -14.15% 554 4,629 0.37 -0.10 13 71 None
GOOGL Options Chain 326.95 Call 325.00 12/12 No 11.40 11.55 11.60 +3.80 +48.72% 553 614 0.37 0.42 12 71 None
GOOGL Options Chain 326.95 Put 327.50 11/28 No 5.70 5.85 5.61 -4.89 -46.58% 551 129 0.36 -0.75 12 71 None
LUNR Options Chain 9.02 Call 12.00 12/19 Yes 0.14 0.17 0.17 0.00 0.00% 551 3,773 1.01 0.14 8 21 None
LLY Options Chain 1,068.00 Call 1,090.00 11/28 No 13.40 15.00 14.45 +10.35 +252.44% 550 441 0.32 0.47 12 65 None
GSRT Options Chain 16.25 Call 10.00 10/17 No 5.00 6.00 5.80 +1.00 +20.84% 549 7,670 0.00 0.91 3 18 None
GM Options Chain 71.24 Call 70.00 1/16 No 4.45 4.70 4.60 +0.71 +18.26% 546 8,438 0.30 0.59 12 68 None
GOOGL Options Chain 326.95 Call 420.00 12/19 No 0.25 0.28 0.26 +0.12 +85.72% 545 190 0.45 0.01 12 71 None
GOOG Options Chain 326.92 Put 290.00 12/05 No 0.58 0.61 0.62 -0.43 -40.96% 543 2,356 0.42 -0.10 12 71 None
GOOGL Options Chain 326.95 Call 335.00 12/19 No 9.05 9.20 9.14 +2.84 +45.08% 542 26,377 0.37 0.32 12 71 None
META Options Chain 615.50 Call 617.50 11/28 No 11.60 12.00 12.09 +6.09 +101.50% 542 1,769 0.32 0.76 13 71 None
GOOG Options Chain 326.92 Put 230.00 1/16 No 0.48 0.52 0.55 +0.01 +1.86% 539 2,409 0.46 -0.02 12 71 None
KSS Options Chain 15.98 Put 21.00 11/28 Yes 0.73 0.81 0.78 -4.67 -85.69% 537 5 0.98 -0.47 16 68 None
INTC Options Chain 35.57 Put 34.00 12/19 No 1.16 1.24 1.21 +0.09 +8.04% 537 12,339 0.51 -0.33 6 47 None
KSS Options Chain 15.98 Call 16.00 11/28 Yes 5.00 5.50 5.24 +4.31 +463.45% 536 1,850 1.71 1.00 16 68 None
GME Options Chain 20.46 Call 20.50 11/28 No 0.33 0.37 0.35 +0.05 +16.67% 536 21,365 0.35 0.50 15 41 None
META Options Chain 615.50 Put 550.00 12/19 No 2.50 2.56 2.46 -0.79 -24.31% 536 8,465 0.39 -0.08 13 71 None
GOOG Options Chain 326.92 Call 325.00 1/16 No 19.35 19.55 19.31 +4.12 +27.13% 532 5,983 0.35 0.48 12 71 None
BLDE Options Chain 4.73 Call 5.00 11/21 No 0.50 0.70 0.66 +0.07 +11.87% 532 8,043 0.81 0.51 11 26 None
GOOG Options Chain 326.92 Put 310.00 12/05 No 2.63 2.68 2.66 -1.74 -39.55% 529 1,250 0.37 -0.32 12 71 None
GOOGL Options Chain 326.95 Call 322.50 12/05 No 10.20 10.35 10.41 +3.91 +60.16% 527 1,493 0.37 0.44 12 71 None
DELL Options Chain 128.15 Call 150.00 11/28 Yes 0.19 0.24 0.25 -0.13 -34.22% 527 4,476 0.99 0.06 16 64 None
MARA Options Chain 11.20 Call 12.50 12/05 No 0.14 0.15 0.15 -0.09 -37.50% 527 1,856 0.85 0.21 16 61 None