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
XP Options Chain 32.60 Call 39.00 11/20 Yes 0.70 0.90 0.75 % 22,016 0 0.63 0.23 13 51 None
WULF Options Chain 13.37 Put 12.00 11/20 Yes 0.93 0.96 0.91 +0.22 +31.89% 10,187 21,586 0.83 -0.36 2 37 None
WULF Options Chain 13.37 Put 11.00 11/20 Yes 0.55 0.57 0.55 +0.16 +41.03% 10,118 14,043 0.83 -0.25 2 37 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
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
WULF Options Chain 13.37 Call 16.00 12/18 Yes 0.78 0.80 0.83 -0.17 -17.00% 7,567 31,850 0.82 0.33 2 37 None
WULF Options Chain 13.37 Call 14.00 12/18 Yes 1.30 1.33 1.45 -0.16 -9.94% 7,552 879 0.81 0.47 2 37 None
Z Options Chain 27.84 Call 40.00 3/19 Yes 1.05 1.60 1.30 -0.28 -17.73% 7,529 8,777 0.58 0.24 13 42 None
ZETA Options Chain 33.51 Call 35.00 11/20 Yes 2.27 2.77 2.55 +0.14 +5.81% 5,941 8,406 0.71 0.47 9 45 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
WULF Options Chain 13.37 Call 12.00 10/16 No 0.86 0.90 1.05 -0.49 -31.82% 4,587 10,448 0.88 0.77 2 37 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
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
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
WULF Options Chain 13.37 Call 14.00 10/16 No 0.06 0.09 0.08 -0.13 -61.91% 3,491 12,689 0.89 0.14 2 37 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
WMT Options Chain 113.08 Call 115.00 10/16 No 0.61 0.64 0.60 +0.12 +25.00% 3,429 22,092 0.25 0.27 9 59 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
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
WULF Options Chain 13.37 Call 13.00 10/16 No 0.29 0.31 0.30 -0.37 -55.23% 3,129 2,324 0.86 0.41 2 37 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
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
WULF Options Chain 13.37 Call 13.00 10/23 No 0.52 0.53 0.54 -0.31 -36.48% 2,796 380 0.76 0.46 2 37 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
XP Options Chain 32.60 Call 42.00 1/15 Yes 0.85 1.10 0.81 -0.04 -4.71% 2,607 403 0.54 0.22 13 51 None
WULF Options Chain 13.37 Put 12.00 10/16 No 0.11 0.13 0.12 +0.08 +200.00% 2,595 5,410 0.86 -0.23 2 37 None
XOM Options Chain 172.15 Call 190.00 1/21 Yes 15.80 17.30 16.24 +1.14 +7.55% 2,548 2,579 0.28 0.46 13 71 None
XPEV Options Chain 9.66 Call 10.00 1/21 Yes 2.59 2.73 2.67 -0.20 -6.97% 2,522 9,246 0.59 0.66 12 31 None
XPEV Options Chain 9.66 Call 15.00 1/15 Yes 0.09 0.20 0.15 -0.01 -6.25% 2,456 16,155 0.61 0.13 12 31 None
ZM Options Chain 97.94 Call 105.00 11/20 No 2.58 2.81 2.45 -0.33 -11.88% 2,442 6,873 0.40 0.33 16 68 None
WULF Options Chain 13.37 Call 14.00 10/23 No 0.22 0.23 0.22 -0.19 -46.35% 2,416 3,475 0.78 0.25 2 37 None
WFC Options Chain 83.32 Put 80.00 10/16 Yes 0.60 0.75 0.61 -0.05 -7.58% 2,247 13,836 0.55 -0.22 16 74 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
XRPN Options Chain 16.91 Call 12.50 10/16 No 3.90 4.70 4.20 +0.20 +5.00% 2,073 853 4.13 0.84 3 17 None
XPEV Options Chain 9.66 Call 22.00 1/15 Yes 0.04 0.06 0.03 -0.01 -25.00% 2,000 8,419 0.80 0.01 12 31 None
WULF Options Chain 13.37 Call 13.50 10/16 No 0.14 0.16 0.14 -0.24 -63.16% 1,997 8,749 0.87 0.25 2 37 None
WMT Options Chain 113.08 Call 114.00 10/23 No 1.66 1.74 1.70 +0.33 +24.09% 1,974 2,382 0.22 0.43 9 59 None
XP Options Chain 32.60 Put 23.00 11/20 Yes 0.40 0.65 0.55 +0.19 +52.78% 1,951 882 0.94 -0.10 13 51 None
XOM Options Chain 172.15 Call 175.00 10/16 No 0.83 0.90 0.88 +0.38 +76.00% 1,949 10,606 0.27 0.29 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
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
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
XOM Options Chain 172.15 Call 172.50 10/16 No 1.68 1.95 1.72 +0.72 +72.00% 1,861 3,729 0.27 0.48 13 71 None
XRPN Options Chain 16.91 Call 2.50 11/20 No 12.20 16.30 14.76 % 1,850 0 0.00 1.00 3 17 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
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
XOM Options Chain 172.15 Put 150.00 3/19 Yes 4.00 4.25 4.15 -0.75 -15.31% 1,754 2,479 0.30 -0.21 13 71 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
XOM Options Chain 172.15 Call 182.50 10/16 No 0.07 0.10 0.08 0.00 0.00% 1,740 110 0.31 0.03 13 71 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
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
WFC Options Chain 83.32 Call 85.00 10/16 Yes 0.27 0.36 0.33 -0.84 -71.80% 1,662 12,142 0.54 0.37 16 74 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
WULF Options Chain 13.37 Call 15.00 12/18 Yes 1.01 1.03 1.06 -0.24 -18.47% 1,601 35,562 0.81 0.39 2 37 None
XRPN Options Chain 16.91 Call 10.00 10/16 No 6.50 7.30 7.46 +0.76 +11.35% 1,572 889 6.34 1.00 3 17 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
XOM Options Chain 172.15 Call 170.00 10/16 No 3.25 3.35 3.25 +1.42 +77.60% 1,490 17,750 0.29 0.68 13 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
XOM Options Chain 172.15 Put 167.50 10/16 No 0.43 0.58 0.51 -1.15 -69.28% 1,367 663 0.29 -0.18 13 71 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
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
XP Options Chain 32.60 Put 33.00 1/15 Yes 3.50 4.00 3.80 -0.20 -5.00% 1,316 152 0.54 -0.46 13 51 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
WULF Options Chain 13.37 Call 18.00 11/20 Yes 0.22 0.25 0.23 -0.08 -25.81% 1,294 23,802 0.87 0.14 2 37 None
WULF Options Chain 13.37 Call 20.00 12/18 Yes 0.29 0.31 0.30 -0.05 -14.29% 1,267 56,687 0.83 0.14 2 37 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
XE Options Chain 13.08 Put 15.00 11/20 No 2.75 3.10 2.85 +0.28 +10.90% 1,251 1,746 0.86 -0.67 3 17 None
WMT Options Chain 113.08 Call 114.00 10/16 No 1.00 1.08 1.00 +0.20 +25.00% 1,241 2,618 0.25 0.39 9 59 None
XOM Options Chain 172.15 Put 170.00 10/16 No 1.00 1.10 1.05 -1.81 -63.29% 1,234 1,599 0.27 -0.32 13 71 None
XP Options Chain 32.60 Put 30.00 1/15 Yes 2.25 2.50 2.40 -0.30 -11.12% 1,222 211 0.56 -0.33 13 51 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
XP Options Chain 32.60 Call 39.00 1/15 Yes 1.40 1.65 1.45 +0.11 +8.21% 1,208 2,100 0.54 0.30 13 51 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
WMT Options Chain 113.08 Call 116.00 10/16 No 0.34 0.37 0.35 +0.08 +29.63% 1,191 1,454 0.25 0.17 9 59 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
XOM Options Chain 172.15 Put 160.00 10/23 No 0.17 0.27 0.20 -0.48 -70.59% 1,122 610 0.28 -0.06 13 71 None
YPF Options Chain 51.97 Call 65.00 11/20 Yes 0.20 0.30 0.20 +0.10 +100.00% 1,116 581 0.45 0.08 16 46 None
ZM Options Chain 97.94 Put 87.50 11/20 No 0.90 1.30 1.24 +0.12 +10.72% 1,078 2,223 0.39 -0.18 16 68 None
XP Options Chain 32.60 Call 30.00 1/15 Yes 4.90 5.40 5.10 +0.29 +6.03% 1,071 22,079 0.58 0.67 13 51 None
XOM Options Chain 172.15 Call 180.00 10/16 No 0.15 0.17 0.17 +0.04 +30.77% 1,060 12,936 0.29 0.08 13 71 None
XPEV Options Chain 9.66 Call 20.00 1/21 Yes 0.85 1.00 0.86 -0.07 -7.53% 1,040 18,822 0.64 0.29 12 31 None
WMT Options Chain 113.08 Put 114.00 10/16 No 1.13 1.18 1.12 -0.80 -41.67% 1,037 160 0.30 -0.61 9 59 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
WDC Options Chain 386.94 Call 360.00 10/30 Yes 22.15 25.40 25.00 -14.00 -35.90% 1,025 19 0.65 0.73 10 60 None
XE Options Chain 13.08 Put 15.00 10/16 No 2.15 2.50 2.36 +0.41 +21.03% 1,014 7,156 0.97 -0.97 3 17 None
WDC Options Chain 386.94 Call 400.00 12/18 Yes 23.70 24.80 26.00 -8.90 -25.51% 1,013 480 0.59 0.52 10 60 None
CCCX Options Chain 13.66 Call 14.50 2/27 No 0.85 1.75 1.16 -0.19 -14.08% 1,005 56 1.62 0.46 3 17 None
XP Options Chain 32.60 Call 36.00 5/21 Yes 3.70 4.50 4.25 % 1,000 0 0.52 0.49 13 51 None
XP Options Chain 32.60 Put 36.00 5/21 Yes 6.20 7.10 7.04 % 1,000 0 0.49 -0.51 13 51 None
XRX Options Chain 2.71 Put 2.00 11/20 Yes 0.00 0.10 0.09 +0.02 +28.58% 1,000 570 1.15 -0.10 12 32 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
WMT Options Chain 113.08 Put 112.00 10/16 No 0.39 0.43 0.40 -0.26 -39.40% 982 2,336 0.25 -0.35 9 59 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 35 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
ZD Options Chain 57.58 Call 70.00 12/18 Yes 0.90 1.65 1.25 +0.05 +4.17% 940 121 0.47 0.19 13 47 None
XOM Options Chain 172.15 Call 185.00 1/15 Yes 4.70 5.00 4.85 +0.71 +17.15% 931 7,935 0.27 0.33 13 71 None
BRR Options Chain 3.80 Call 5.00 2/19 No 0.25 0.75 0.65 +0.23 +54.77% 927 896 1.14 0.36 3 15 None
WULF Options Chain 13.37 Put 14.00 11/20 Yes 2.07 2.10 2.09 +0.45 +27.44% 915 12,600 0.83 -0.58 2 37 None
ZM Options Chain 97.94 Call 45.00 1/19 Yes 58.00 63.00 60.20 % 869 0 0.61 0.95 16 68 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
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
XOM Options Chain 172.15 Call 155.00 12/15 Yes 37.60 40.80 39.20 +2.02 +5.44% 846 1,277 0.29 0.69 13 71 None
XOM Options Chain 172.15 Call 140.00 12/17 Yes 39.75 41.90 41.37 +2.30 +5.89% 845 1,738 0.28 0.79 13 71 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 21 None
WMT Options Chain 113.08 Put 113.00 10/16 No 0.69 0.73 0.72 -0.38 -34.55% 835 778 0.24 -0.48 9 59 None
XYZ Options Chain 76.82 Put 75.00 10/16 No 0.59 0.78 0.77 +0.21 +37.50% 823 984 0.43 -0.30 12 58 None
XOM Options Chain 172.15 Put 165.00 10/23 No 0.70 0.80 0.72 -1.08 -60.00% 814 464 0.27 -0.18 13 71 None
XPEV Options Chain 9.66 Call 14.00 1/15 Yes 0.15 0.23 0.20 -0.02 -9.10% 811 3,327 0.58 0.17 12 31 None
ZETA Options Chain 33.51 Call 34.00 10/16 No 0.63 0.73 0.67 +0.30 +81.09% 805 2,214 0.63 0.43 9 45 None
WMT Options Chain 113.08 Call 115.00 11/20 Yes 3.90 4.00 3.92 +0.27 +7.40% 771 122,019 0.29 0.46 9 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
WULF Options Chain 13.37 Call 14.00 11/20 Yes 0.88 0.90 0.90 -0.24 -21.06% 748 2,765 0.83 0.42 2 37 None
XOM Options Chain 172.15 Call 177.50 10/16 No 0.34 0.41 0.41 +0.16 +64.00% 736 2,291 0.27 0.16 13 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
XOM Options Chain 172.15 Call 190.00 12/18 Yes 2.27 2.50 2.35 +0.35 +17.50% 717 16,791 0.28 0.21 13 71 None
ORLA Options Chain 9.44 Put 12.50 1/15 No 3.40 4.30 3.85 -0.37 -8.77% 717 37 0.67 -0.69 13 47 None
ORLA Options Chain 9.44 Put 15.00 10/16 No 5.20 6.20 5.95 -0.45 -7.04% 717 987 1.13 -0.92 13 47 None
XOM Options Chain 172.15 Put 120.00 1/21 Yes 3.25 3.55 3.40 -0.55 -13.93% 708 3,654 0.32 -0.13 13 71 None
WULF Options Chain 13.37 Call 14.00 10/30 No 0.37 0.40 0.39 -0.22 -36.07% 704 616 0.77 0.31 2 37 None
XRPN Options Chain 16.91 Call 15.00 10/16 No 1.75 2.70 2.22 +0.32 +16.85% 696 1,713 3.37 0.71 3 17 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
XRPN Options Chain 16.91 Call 7.50 10/16 No 8.80 10.00 9.40 -0.70 -6.94% 683 11 9.63 1.00 3 17 None
BRR Options Chain 3.80 Call 4.00 11/20 No 0.00 0.65 0.60 +0.20 +50.00% 675 24,155 0.94 0.55 3 15 None
XP Options Chain 32.60 Put 30.00 10/30 No 1.15 1.65 1.55 +0.05 +3.34% 664 1,533 0.90 -0.32 13 51 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
XP Options Chain 32.60 Put 26.50 10/30 No 0.55 1.30 0.70 % 655 0 1.16 -0.17 13 51 None
XP Options Chain 32.60 Call 35.00 11/20 Yes 1.80 2.00 1.86 +0.23 +14.11% 653 4,529 0.66 0.42 13 51 None
XRPN Options Chain 16.91 Put 15.00 10/16 No 1.20 2.00 1.25 -0.75 -37.50% 652 1,481 2.88 -0.29 3 17 None
XYZ Options Chain 76.82 Put 69.00 10/16 No 0.03 0.06 0.10 +0.05 +100.00% 652 59 0.53 0.00 12 58 None
XP Options Chain 32.60 Call 38.00 11/20 Yes 0.90 1.10 0.95 +0.60 +171.43% 651 4 0.64 0.27 13 51 None
WMT Options Chain 113.08 Call 120.00 11/20 Yes 2.05 2.08 2.06 +0.17 +9.00% 636 14,108 0.29 0.29 9 59 None
ZVRA Options Chain 11.32 Put 10.00 12/18 No 0.00 1.30 0.69 -0.06 -8.00% 627 39 1.07 -0.29 3 13 None
XRPN Options Chain 16.91 Call 20.00 10/16 No 0.75 0.85 0.75 -0.10 -11.77% 618 3,898 3.18 0.25 3 17 None
ZIM Options Chain 30.90 Put 27.00 12/18 Yes 0.40 1.78 1.00 -0.31 -23.67% 609 11,366 0.40 -0.32 19 53 None
WFC Options Chain 83.32 Put 82.50 10/16 Yes 1.53 1.91 1.70 +0.11 +6.92% 605 7,445 0.56 -0.42 16 74 None
XOM Options Chain 172.15 Call 160.00 10/16 No 11.60 12.40 11.91 +3.03 +34.13% 601 4,828 0.53 0.98 13 71 None
WMT Options Chain 113.08 Call 113.00 10/16 No 1.57 1.65 1.58 +0.34 +27.42% 595 5,745 0.25 0.52 9 59 None
XOM Options Chain 172.15 Call 165.00 10/16 No 6.95 7.50 7.40 +2.73 +58.46% 588 8,831 0.35 0.91 13 71 None
XYZ Options Chain 76.82 Put 68.00 10/30 No 0.22 0.32 0.26 -0.41 -61.20% 585 736 0.41 -0.09 12 58 None
ZS Options Chain 225.78 Call 260.00 10/23 No 0.50 0.93 0.68 -0.82 -54.67% 583 209 0.54 0.07 1 56 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
ZETA Options Chain 33.51 Call 36.00 10/16 No 0.15 0.18 0.18 -0.01 -5.27% 571 349 0.63 0.14 9 45 None
WULF Options Chain 13.37 Put 12.50 10/16 No 0.26 0.29 0.30 +0.20 +200.00% 570 1,122 0.84 -0.40 2 37 None
CCCX Options Chain 13.66 Call 15.00 2/20 No 0.63 1.02 1.05 +0.27 +34.62% 569 2,624 1.79 0.39 3 17 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
ZVRA Options Chain 11.32 Put 10.00 1/21 No 0.00 3.50 2.33 -0.03 -1.28% 566 2,754 0.97 -0.28 3 13 None
WMT Options Chain 113.08 Call 115.00 10/23 No 1.19 1.29 1.25 +0.25 +25.00% 565 1,776 0.22 0.34 9 59 None
CCCX Options Chain 13.66 Put 12.00 2/20 No 0.37 0.62 0.53 -0.03 -5.36% 564 61 1.59 -0.24 3 17 None
Z Options Chain 27.84 Call 27.50 10/16 No 0.60 1.50 0.95 -0.62 -39.49% 561 809 0.67 0.61 13 42 None
XNDU Options Chain 3.49 Call 5.00 11/20 Yes 0.15 0.30 0.23 -0.07 -23.34% 557 423 1.20 0.32 8 19 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
WFC Options Chain 83.32 Call 83.00 10/16 Yes 0.71 0.95 0.84 -1.23 -59.42% 555 6,871 0.53 0.54 16 74 None
WULF Options Chain 13.37 Call 15.00 11/20 Yes 0.61 0.63 0.63 -0.19 -23.18% 553 7,554 0.84 0.32 2 37 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
XRPN Options Chain 16.91 Call 12.50 11/20 No 3.80 5.10 4.50 +0.30 +7.15% 535 258 2.15 0.73 3 17 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 10 32 None
ZETA Options Chain 33.51 Call 50.00 3/19 Yes 1.49 1.99 1.81 -0.08 -4.24% 528 679 0.65 0.25 9 45 None
XOM Options Chain 172.15 Put 162.50 10/16 No 0.07 0.11 0.09 -0.33 -78.58% 527 1,505 0.32 -0.04 13 71 None
XP Options Chain 32.60 Put 28.00 10/16 No 0.00 0.10 0.07 -0.01 -12.50% 522 2,178 1.00 0.00 13 51 None
ZS Options Chain 225.78 Put 185.00 3/19 Yes 13.95 14.95 14.30 -2.38 -14.27% 516 77 0.60 -0.22 1 56 None
CCIR Options Chain 12.70 Call 12.50 9/19 No 2.05 2.30 2.28 +0.50 +28.09% 516 3,481 1.50 0.57 3 16 None
XPEV Options Chain 9.66 Call 30.00 1/21 Yes 0.32 0.49 0.36 -0.03 -7.70% 510 2,376 0.66 0.14 12 31 None
XYZ Options Chain 76.82 Put 75.00 11/20 Yes 3.80 4.10 3.70 0.00 0.00% 509 972 0.50 -0.40 12 58 None
WULF Options Chain 13.37 Put 13.00 12/18 Yes 1.83 1.87 1.83 +0.36 +24.49% 501 15,628 0.80 -0.44 2 37 None
XPEV Options Chain 9.66 Call 27.00 1/21 Yes 0.39 0.67 0.45 -0.04 -8.17% 500 613 0.66 0.17 12 31 None
WFC Options Chain 83.32 Call 85.00 10/30 Yes 0.77 0.91 0.82 -0.81 -49.70% 498 946 0.31 0.42 16 74 None
UCBI Options Chain 27.83 Call 50.00 12/16 No 0.00 0.05 0.05 % 492 0 0.00 0.00 11 25 None
WSM Options Chain 238.86 Call 240.00 10/16 No 4.80 5.00 4.80 +1.40 +41.18% 489 853 0.42 0.53 14 65 None
ZTS Options Chain 75.65 Put 45.00 4/16 Yes 0.10 0.90 0.15 -0.40 -72.73% 480 15 0.45 -0.04 15 64 None
SRM Options Chain 10.18 Call 17.50 7/18 No 0.15 0.20 0.17 +0.11 +183.34% 478 1,166 3 17 None
CLVS Options Chain 0.00 Call 0.50 1/06 No 0.00 0.01 0.01 0.00 0.00% 475 478 0.00 0.00 3 3 None
ZIM Options Chain 30.90 Call 30.00 10/16 No 1.07 1.25 1.08 +0.55 +103.78% 473 1,811 0.49 0.75 19 53 None
WMT Options Chain 113.08 Call 112.00 10/16 No 2.26 2.35 2.29 +0.44 +23.79% 468 4,669 0.25 0.65 9 59 None
SRM Options Chain 10.18 Call 12.50 8/15 No 1.80 2.00 1.92 +1.47 +326.67% 467 583 3 17 None
XP Options Chain 32.60 Put 31.00 10/30 No 1.50 2.00 1.74 -0.06 -3.34% 460 133 0.86 -0.37 13 51 None
XRX Options Chain 2.71 Put 2.00 1/21 Yes 0.50 0.70 0.59 +0.02 +3.51% 460 2,234 1.00 -0.21 12 32 None
WLAC Options Chain 18.83 Call 30.00 5/15 No 0.40 0.70 0.50 -0.25 -33.34% 460 143 2.77 0.08 3 14 None
XOM Options Chain 172.15 Call 177.50 10/23 No 1.00 1.20 1.20 +0.44 +57.90% 454 601 0.25 0.25 13 71 None
XNDU Options Chain 3.49 Put 5.00 10/16 No 1.30 2.00 1.55 +0.50 +47.62% 448 240 6.39 -0.99 8 19 None
CLBR Options Chain 17.00 Call 10.00 7/18 No 7.10 7.50 7.60 +0.40 +5.56% 448 4,295 6.08 0.94 3 18 None
ZS Options Chain 225.78 Call 230.00 10/16 No 2.85 4.20 3.45 -5.00 -59.18% 446 1,808 0.56 0.38 1 56 None
ZS Options Chain 225.78 Call 240.00 10/16 No 0.70 1.27 1.10 -3.00 -73.18% 446 691 0.54 0.16 1 56 None
XOM Options Chain 172.15 Call 172.50 10/23 No 2.82 3.10 3.00 +1.12 +59.58% 443 739 0.26 0.50 13 71 None
CCIR Options Chain 12.70 Call 10.00 9/19 No 1.70 3.60 3.50 +0.60 +20.69% 443 1,599 1.99 0.74 3 16 None
WMB Options Chain 74.17 Put 65.00 12/18 Yes 0.70 0.80 0.70 -0.09 -11.40% 443 1,905 0.31 -0.15 10 69 None
ZS Options Chain 225.78 Call 250.00 10/16 No 0.30 0.46 0.35 -1.25 -78.13% 442 493 0.62 0.05 1 56 None
WMT Options Chain 113.08 Call 120.00 10/16 No 0.03 0.04 0.07 +0.04 +133.34% 437 6,290 0.28 0.01 9 59 None
WMT Options Chain 113.08 Put 115.00 10/16 No 1.70 1.80 1.61 -1.01 -38.55% 436 974 0.32 -0.73 9 59 None
DM Options Chain 4.96 Call 5.00 5/16 No 0.10 0.15 0.15 +0.05 +50.00% 436 17,637 0.19 0.50 9 21 None
WMT Options Chain 113.08 Call 110.00 10/16 No 3.90 4.05 3.90 +0.50 +14.71% 433 14,803 0.26 0.84 9 59 None
ZIM Options Chain 30.90 Call 31.50 10/16 No 0.30 0.36 0.33 +0.20 +153.85% 432 86 0.45 0.32 19 53 None
XOM Options Chain 172.15 Put 165.00 12/18 Yes 4.75 5.15 5.05 -1.55 -23.49% 429 1,062 0.28 -0.34 13 71 None
WULF Options Chain 13.37 Call 12.50 10/16 No 0.53 0.55 0.62 -0.47 -43.12% 428 162 0.87 0.60 2 37 None
SRM Options Chain 10.18 Put 5.00 8/15 No 0.30 0.40 0.35 -0.35 -50.00% 426 810 3 17 None
CCCX Options Chain 13.66 Call 16.00 2/20 No 0.49 0.67 0.61 -0.03 -4.69% 421 655 1.81 0.29 3 17 None
CLBR Options Chain 17.00 Call 12.50 7/18 No 4.90 5.70 5.40 +0.40 +8.00% 416 3,788 4.13 0.88 3 18 None
XOM Options Chain 172.15 Call 180.00 11/20 Yes 3.00 3.25 3.03 +0.66 +27.85% 412 7,607 0.28 0.32 13 71 None
ZETA Options Chain 33.51 Call 40.00 11/20 Yes 0.86 1.27 1.14 +0.01 +0.89% 407 3,220 0.70 0.26 9 45 None
WLAC Options Chain 18.83 Call 25.00 6/18 No 1.65 2.65 2.05 +0.47 +29.75% 404 1,554 1.68 0.38 3 14 None
SHOT Options Chain 0.41 Call 1.00 11/21 No 0.05 0.10 0.05 -0.03 -37.50% 403 3,054 3.17 0.36 3 13 None
TGI Options Chain 26.01 Put 25.00 3/20 No 0.00 0.05 0.05 -0.20 -80.00% 400 5 0.06 -0.12 5 37 None
XP Options Chain 32.60 Call 20.00 1/15 Yes 12.80 13.40 12.90 +1.88 +17.06% 400 38,943 0.73 0.93 13 51 None
ZS Options Chain 225.78 Call 235.00 10/16 No 1.53 2.45 2.14 -3.78 -63.86% 397 418 0.56 0.25 1 56 None
CCCM Options Chain 10.35 Call 12.50 9/19 No 0.05 0.15 0.10 -0.02 -16.67% 392 1,656 0.41 0.00 3 12 None
XOM Options Chain 172.15 Put 165.00 10/16 No 0.17 0.21 0.21 -0.66 -75.87% 392 2,916 0.29 -0.09 13 71 None
SRM Options Chain 10.18 Call 10.00 10/17 No 3.20 3.70 3.80 +2.44 +179.42% 387 86 3 17 None
WMT Options Chain 113.08 Call 117.00 10/23 No 0.57 0.65 0.66 +0.20 +43.48% 385 578 0.22 0.19 9 59 None
CLBR Options Chain 17.00 Put 7.50 8/15 No 0.10 0.25 0.17 -0.03 -15.00% 382 4,378 1.89 -0.04 3 18 None
ZIM Options Chain 30.90 Put 20.00 11/13 No 0.00 0.84 0.05 +0.01 +25.00% 380 51 1.35 0.00 19 53 None
ZLAB Options Chain 24.59 Put 35.00 3/19 Yes 9.00 13.10 11.51 +0.25 +2.22% 377 678 1.09 -0.57 11 -4 None
XOM Options Chain 172.15 Call 185.00 10/16 No 0.02 0.05 0.05 +0.01 +25.00% 374 3,139 0.32 0.01 13 71 None
XOM Options Chain 172.15 Call 175.00 11/20 Yes 4.70 5.00 4.85 +1.06 +27.97% 370 5,291 0.28 0.44 13 71 None
ZS Options Chain 225.78 Put 150.00 1/15 Yes 1.83 2.34 2.00 -0.54 -21.26% 361 1,029 0.60 -0.06 1 56 None
XP Options Chain 32.60 Put 31.00 10/16 No 0.15 0.35 0.22 -0.21 -48.84% 360 245 0.60 -0.21 13 51 None
CCIR Options Chain 12.70 Put 10.00 8/15 No 0.15 0.25 0.20 -0.10 -33.34% 358 4,450 3.85 -0.14 3 16 None
ZS Options Chain 225.78 Put 170.00 1/15 Yes 4.15 5.55 4.60 +0.03 +0.66% 352 1,277 0.58 -0.13 1 56 None
VMW Options Chain 142.48 Call 155.00 7/21 No 0.65 1.35 1.35 +0.25 +22.73% 351 8,584 0.31 0.20 7 33 None
WMT Options Chain 113.08 Call 117.00 10/16 No 0.18 0.22 0.24 +0.09 +60.00% 347 760 0.25 0.10 9 59 None
XP Options Chain 32.60 Put 30.00 11/06 No 1.25 1.90 1.67 +0.19 +12.84% 344 434 0.81 -0.32 13 51 None
TGI Options Chain 26.01 Call 25.00 8/15 No 0.95 1.05 1.05 -0.09 -7.90% 341 21 0.00 0.99 5 37 None
WMT Options Chain 113.08 Call 120.00 12/18 Yes 2.91 3.10 3.03 +0.39 +14.78% 340 9,717 0.27 0.34 9 59 None
ZM Options Chain 97.94 Call 50.00 1/19 Yes 54.50 59.00 56.64 +5.14 +9.99% 339 5 0.44 0.93 16 68 None
WDC Options Chain 386.94 Call 390.00 10/16 No 1.97 2.25 2.17 -6.19 -74.05% 335 1,833 0.59 0.47 10 60 None
XOM Options Chain 172.15 Put 172.50 10/23 No 2.90 3.40 3.30 -2.52 -43.30% 335 9 0.25 -0.50 13 71 None
WMT Options Chain 113.08 Call 118.00 10/16 No 0.10 0.12 0.10 +0.02 +25.00% 334 699 0.26 0.06 9 59 None
XOM Options Chain 172.15 Call 165.00 12/18 Yes 11.85 12.50 12.15 +1.50 +14.09% 332 6,623 0.28 0.66 13 71 None
XPEV Options Chain 9.66 Call 10.00 10/16 No 0.06 0.09 0.06 -0.15 -71.43% 330 1,788 0.47 0.25 12 31 None
XRPN Options Chain 16.91 Call 10.00 11/20 No 5.80 8.20 7.60 +0.89 +13.27% 329 76 3.56 0.90 3 17 None
XXI Options Chain 6.22 Call 35.00 1/21 No 0.20 0.30 0.25 0.00 0.00% 328 7,560 0.86 0.09 3 14 None
XPEV Options Chain 9.66 Put 10.00 10/16 No 0.25 0.50 0.42 +0.11 +35.49% 327 3,304 0.76 -0.75 12 31 None
WDAY Options Chain 188.25 Call 200.00 10/16 No 1.35 2.00 1.48 +0.03 +2.07% 326 1,207 0.69 0.20 12 63 None
XP Options Chain 32.60 Call 41.00 11/20 Yes 0.45 0.65 0.50 +0.07 +16.28% 325 23 0.64 0.16 13 51 None
XOM Options Chain 172.15 Call 180.00 10/23 No 0.50 0.69 0.64 +0.22 +52.39% 324 1,167 0.25 0.16 13 71 None
WULF Options Chain 13.37 Call 14.50 10/16 No 0.03 0.04 0.04 -0.07 -63.64% 323 3,651 0.92 0.07 2 37 None
WFC Options Chain 83.32 Put 83.00 10/16 Yes 1.95 2.20 2.17 +0.42 +24.00% 322 1,958 0.55 -0.46 16 74 None
ZBH Options Chain 92.17 Call 95.00 10/16 No 0.25 0.35 0.21 +0.03 +16.67% 321 148 0.32 0.16 11 61 None
WFC Options Chain 83.32 Call 100.00 12/18 Yes 0.10 0.15 0.12 -0.12 -50.00% 320 39,885 0.26 0.07 16 74 None
WFC Options Chain 83.32 Call 90.00 10/16 Yes 0.02 0.03 0.03 -0.16 -84.22% 318 17,151 0.54 0.09 16 74 None
ZM Options Chain 97.94 Call 105.00 1/15 Yes 5.80 6.60 6.15 0.00 0.00% 318 3,307 0.42 0.45 16 68 None
WFC Options Chain 83.32 Call 84.00 10/16 Yes 0.47 0.56 0.50 -1.11 -68.95% 317 5,599 0.53 0.46 16 74 None
XOM Options Chain 172.15 Put 172.50 10/16 No 2.00 2.37 2.17 -2.40 -52.52% 317 114 0.28 -0.52 13 71 None
WFC Options Chain 83.32 Call 85.00 12/18 Yes 2.04 2.23 2.17 -0.86 -28.39% 316 2,791 0.27 0.46 16 74 None
XOM Options Chain 172.15 Call 155.00 10/16 No 16.60 17.40 16.94 +3.09 +22.31% 314 7,757 0.70 1.00 13 71 None
XRPN Options Chain 16.91 Call 5.00 10/16 No 11.50 13.00 12.00 0.00 0.00% 314 10 0.00 1.00 3 17 None
ZURA Options Chain 4.00 Put 5.00 12/18 Yes 2.20 3.30 2.69 +0.15 +5.91% 311 392 3.45 -0.28 10 29 None
ZETA Options Chain 33.51 Call 35.00 10/16 No 0.27 0.42 0.35 +0.01 +2.95% 309 4,197 0.62 0.26 9 45 None
WLAC Options Chain 18.83 Put 12.50 5/15 No 0.20 0.70 0.35 -0.35 -50.00% 308 330 2.72 -0.10 3 14 None
VZ Options Chain 42.78 Call 43.00 10/16 No 0.42 0.50 0.43 +0.03 +7.50% 307 8,515 0.28 0.41 10 73 None
CLVS Options Chain 0.00 Call 0.50 1/19 No 0.03 0.04 0.05 +0.01 +25.00% 306 953 1.97 0.55 3 3 None
GSRT Options Chain 16.25 Call 15.00 11/21 No 3.70 4.00 3.80 +0.60 +18.75% 306 2,271 1.83 0.62 3 18 None
WMT Options Chain 113.08 Put 114.00 10/23 No 1.62 1.77 1.63 -0.63 -27.88% 303 32 0.22 -0.57 9 59 None
XYZ Options Chain 76.82 Call 145.00 1/15 Yes 0.07 0.15 0.08 +0.01 +14.29% 302 23,759 0.53 0.01 12 58 None
ZTS Options Chain 75.65 Put 40.00 6/17 Yes 0.00 0.40 0.21 -0.24 -53.34% 301 15 0.47 -0.03 15 64 None
ZM Options Chain 97.94 Call 80.00 12/18 Yes 18.80 21.80 20.25 +1.25 +6.58% 301 1,374 0.62 0.89 16 68 None
CCIR Options Chain 12.70 Put 7.50 9/19 No 0.30 0.40 0.35 0.00 0.00% 301 2,596 1.50 -0.11 3 16 None
TCRT Options Chain 0.78 Call 2.00 7/21 No 0.00 0.10 0.05 0.00 0.00% 300 3,269 1.59 0.21 6 15 None
GSRT Options Chain 16.25 Put 15.00 10/17 No 1.15 2.00 1.80 -1.20 -40.00% 300 286 2.11 -0.38 3 18 None
XOM Options Chain 172.15 Call 182.50 10/23 No 0.25 0.39 0.36 +0.01 +2.86% 299 348 0.25 0.09 13 71 None
ZS Options Chain 225.78 Call 240.00 12/18 Yes 17.60 18.60 18.20 -4.60 -20.18% 298 411 0.59 0.47 1 56 None
CCIR Options Chain 12.70 Call 15.00 9/19 No 1.50 1.60 1.50 +0.40 +36.37% 298 80 1.62 0.44 3 16 None
WDC Options Chain 386.94 Call 400.00 10/16 No 1.04 1.16 1.10 -3.70 -77.09% 294 1,695 0.60 0.32 10 60 None
CCCX Options Chain 13.66 Call 14.00 2/20 No 1.00 1.30 1.30 +0.29 +28.72% 292 62 1.75 0.50 3 17 None
SRM Options Chain 10.18 Call 15.00 7/18 No 0.25 0.30 0.30 +0.25 +500.00% 292 188 3 17 None
XOM Options Chain 172.15 Call 180.00 10/30 Yes 1.37 1.60 1.52 +0.37 +32.18% 290 1,970 0.27 0.24 13 71 None
XOM Options Chain 172.15 Call 170.00 11/20 Yes 7.05 7.60 7.25 +1.30 +21.85% 289 18,496 0.28 0.57 13 71 None
XOM Options Chain 172.15 Put 140.00 4/16 Yes 2.71 3.05 2.84 -0.66 -18.86% 286 561 0.31 -0.15 13 71 None
WDC Options Chain 386.94 Call 450.00 10/16 No 0.08 0.15 0.11 -0.18 -62.07% 286 2,541 0.74 0.01 10 60 None
CLBR Options Chain 17.00 Put 7.50 7/18 No 0.00 0.05 0.03 +0.01 +50.00% 284 2,490 0.00 -0.01 3 18 None
WFC Options Chain 83.32 Put 82.00 10/16 Yes 1.33 1.62 1.52 +0.22 +16.93% 283 1,380 0.55 -0.38 16 74 None
ZIM Options Chain 30.90 Put 30.00 10/16 No 0.10 0.34 0.19 -0.36 -65.46% 281 434 0.42 -0.25 19 53 None
XOM Options Chain 172.15 Call 180.00 11/13 Yes 2.23 3.10 2.80 +0.63 +29.04% 281 85 0.27 0.31 13 71 None
CLBR Options Chain 17.00 Call 25.00 8/15 No 2.75 3.20 3.05 -0.17 -5.28% 280 1,137 2.54 0.44 3 18 None
ZM Options Chain 97.94 Put 90.00 12/18 Yes 2.38 3.90 3.46 -0.14 -3.89% 280 1,348 0.42 -0.27 16 68 None
XOM Options Chain 172.15 Call 180.00 12/18 Yes 4.80 5.05 4.89 +0.62 +14.52% 278 5,914 0.28 0.37 13 71 None
ZIM Options Chain 30.90 Call 30.00 12/18 Yes 2.20 2.50 2.41 +0.56 +30.27% 277 6,470 0.50 0.53 19 53 None
UCAR Options Chain 0.25 Call 0.50 12/29 No 0.00 0.05 0.05 -0.05 -50.00% 277 111 5.22 0.22 3 13 None
XRPN Options Chain 16.91 Put 25.00 10/16 No 9.00 11.00 9.80 -1.10 -10.10% 276 1,733 3.25 -0.87 3 17 None
XRAY Options Chain 8.53 Call 10.00 4/16 Yes 0.70 0.85 0.80 -0.07 -8.05% 276 4,273 0.50 0.43 11 44 None
JNPR Options Chain 39.95 Put 40.00 12/18 No 0.05 0.10 0.10 0.00 0.00% 275 47 0.01 -0.37 12 47 None
WLAC Options Chain 18.83 Put 15.00 5/15 No 0.60 1.25 0.90 +0.15 +20.00% 274 1,072 2.48 -0.22 3 14 None
XOM Options Chain 172.15 Call 175.00 10/23 No 1.74 1.93 1.91 +0.68 +55.29% 272 1,802 0.25 0.37 13 71 None
XOM Options Chain 172.15 Put 160.00 10/30 Yes 0.67 0.83 0.74 -0.72 -49.32% 270 324 0.30 -0.13 13 71 None
ZETA Options Chain 33.51 Put 29.50 10/16 No 0.02 0.05 0.01 -0.04 -80.00% 270 50 0.69 -0.03 9 45 None
ZM Options Chain 97.94 Call 45.00 12/15 Yes 57.50 62.50 59.72 +9.77 +19.56% 270 3 0.61 0.95 16 68 None
WULF Options Chain 13.37 Put 13.00 10/30 No 0.91 0.93 0.95 +0.29 +43.94% 269 924 0.75 -0.52 2 37 None
XOM Options Chain 172.15 Put 150.00 11/20 Yes 0.62 0.66 0.64 -0.47 -42.35% 269 3,578 0.31 -0.08 13 71 None
XOM Options Chain 172.15 Call 185.00 11/20 Yes 1.77 2.00 1.85 +0.39 +26.72% 266 4,663 0.28 0.22 13 71 None
ZVRA Options Chain 11.32 Put 15.00 12/17 No 3.40 6.80 5.56 +0.13 +2.40% 264 2,009 0.98 -0.45 3 13 None
XYZ Options Chain 76.82 Call 80.00 10/16 No 0.31 0.36 0.34 -0.18 -34.62% 263 2,485 0.43 0.18 12 58 None
XOM Options Chain 172.15 Call 175.00 10/30 Yes 2.94 3.25 2.94 +0.71 +31.84% 261 970 0.28 0.42 13 71 None
CLBR Options Chain 17.00 Call 20.00 10/17 No 5.00 5.90 5.20 -0.30 -5.46% 259 2,824 1.77 0.61 3 18 None
ZCSH Options Chain 33.33 Call 35.00 10/16 No 0.70 1.35 1.10 0.00 0.00% 259 266 1.09 0.43 3 16 None
XOM Options Chain 172.15 Call 165.00 11/20 Yes 10.15 10.80 10.37 +1.87 +22.00% 257 3,759 0.29 0.69 13 71 None
XNDU Options Chain 3.49 Call 4.00 10/16 No 0.00 0.05 0.02 -0.15 -88.24% 256 196 1.34 0.19 8 19 None
ZM Options Chain 97.94 Call 100.00 11/20 No 4.00 4.55 4.42 +0.12 +2.80% 256 10,569 0.39 0.48 16 68 None
ZS Options Chain 225.78 Call 240.00 1/15 Yes 20.60 23.15 21.55 -4.38 -16.90% 256 1,242 0.58 0.49 1 56 None
XOM Options Chain 172.15 Call 200.00 3/19 Yes 3.85 4.10 3.99 +0.31 +8.43% 255 20,864 0.28 0.24 13 71 None
ZS Options Chain 225.78 Put 215.00 10/23 No 2.81 4.40 3.20 +0.95 +42.23% 254 71 0.52 -0.27 1 56 None
WULF Options Chain 13.37 Put 15.00 11/20 Yes 2.82 2.85 2.76 +0.43 +18.46% 254 21,740 0.84 -0.68 2 37 None
XP Options Chain 32.60 Put 28.00 11/06 No 0.85 1.60 1.19 +0.06 +5.31% 253 448 0.93 -0.24 13 51 None
ZBH Options Chain 92.17 Call 90.00 10/16 No 1.90 3.00 2.44 +1.21 +98.38% 252 21 0.48 0.76 11 61 None
XRPN Options Chain 16.91 Put 17.50 10/16 No 2.90 4.00 3.40 -0.60 -15.00% 251 141 3.35 -0.59 3 17 None
XP Options Chain 32.60 Put 25.00 11/20 Yes 0.65 0.80 0.70 +0.07 +11.12% 251 3,161 0.86 -0.14 13 51 None
XP Options Chain 32.60 Put 26.00 1/15 Yes 1.10 1.35 1.15 % 250 0 0.62 -0.19 13 51 None
ZM Options Chain 97.94 Call 105.00 10/16 No 0.15 0.29 0.15 -0.09 -37.50% 250 1,634 0.48 0.11 16 68 None
TBBK Options Chain 49.13 Call 25.00 12/16 No 1.65 2.75 3.10 -1.30 -29.55% 250 251 1.89 0.89 12 58 None
TBBK Options Chain 49.13 Call 25.00 1/20 No 2.75 3.60 3.50 % 250 0 0.53 0.81 12 58 None
XOM Options Chain 172.15 Put 155.00 1/15 Yes 2.85 3.10 3.05 -0.98 -24.32% 249 4,177 0.28 -0.21 13 71 None
XOM Options Chain 172.15 Put 155.00 11/20 Yes 1.10 1.19 1.16 -0.73 -38.63% 249 4,305 0.30 -0.14 13 71 None
XOM Options Chain 172.15 Call 190.00 10/16 No 0.00 0.01 0.01 -0.02 -66.67% 249 3,435 0.37 0.00 13 71 None
WULF Options Chain 13.37 Call 17.00 10/30 No 0.07 0.08 0.07 -0.04 -36.37% 248 2,679 0.88 0.08 2 37 None
GSRT Options Chain 16.25 Call 12.50 10/17 No 3.80 4.00 3.90 +0.90 +30.00% 244 4,291 2.36 0.79 3 18 None
XP Options Chain 32.60 Put 31.00 11/06 No 1.65 2.15 1.96 % 240 0 0.78 -0.37 13 51 None
ZVRA Options Chain 11.32 Put 10.00 12/17 No 0.00 3.10 2.18 -0.05 -2.25% 240 2,706 0.92 -0.26 3 13 None
CCIR Options Chain 12.70 Call 17.50 9/19 No 1.05 1.35 1.16 % 240 0 1.75 0.34 3 16 None
ZIM Options Chain 30.90 Call 30.50 10/16 No 0.30 0.92 0.65 +0.34 +109.68% 237 382 0.54 0.63 19 53 None
CLBR Options Chain 17.00 Call 10.00 8/15 No 7.50 8.20 8.20 +0.32 +4.07% 236 1,206 0.00 0.90 3 18 None
WMT Options Chain 113.08 Put 115.00 10/23 No 2.18 2.30 2.13 -0.84 -28.29% 236 6 0.19 -0.66 9 59 None
WFC Options Chain 83.32 Put 79.00 10/16 Yes 0.37 0.43 0.40 -0.05 -11.12% 235 2,621 0.55 -0.16 16 74 None
ICFI Options Chain 81.86 Call 105.00 1/20 No 2.00 2.55 2.05 -0.95 -31.67% 235 74 0.19 0.49 10 43 None
WULF Options Chain 13.37 Call 15.00 10/16 No 0.02 0.03 0.02 -0.04 -66.67% 235 6,802 0.93 0.03 2 37 None
XOM Options Chain 172.15 Call 200.00 11/20 Yes 0.35 0.43 0.35 -0.01 -2.78% 234 1,387 0.29 0.06 13 71 None
ZS Options Chain 225.78 Put 240.00 12/18 Yes 29.55 30.60 29.45 +0.95 +3.34% 232 227 0.59 -0.53 1 56 None
WULF Options Chain 13.37 Put 13.00 10/23 No 0.74 0.77 0.67 +0.19 +39.59% 231 15,293 0.76 -0.54 2 37 None
ZS Options Chain 225.78 Call 240.00 11/20 No 9.00 9.70 9.50 -3.95 -29.37% 228 1,492 0.49 0.40 1 56 None
ZS Options Chain 225.78 Put 210.00 10/16 No 0.37 0.62 0.59 +0.17 +40.48% 228 915 0.52 -0.09 1 56 None
CCCX Options Chain 13.66 Call 10.00 4/17 No 4.40 5.10 4.60 -0.43 -8.55% 228 2,565 1.19 0.82 3 17 None
ZS Options Chain 225.78 Call 225.00 10/16 No 4.25 6.00 5.48 -5.16 -48.50% 226 505 0.50 0.54 1 56 None
WLAC Options Chain 18.83 Call 22.50 5/15 No 1.15 1.70 1.30 +0.05 +4.00% 225 3,278 2.63 0.34 3 14 None
ZIM Options Chain 30.90 Put 27.00 3/19 Yes 0.15 3.00 1.56 -1.44 -48.00% 225 40 0.54 -0.26 19 53 None
XOM Options Chain 172.15 Call 182.50 10/30 Yes 1.01 1.10 1.06 +0.28 +35.90% 224 303 0.28 0.18 13 71 None
WMT Options Chain 113.08 Call 111.00 10/16 No 3.00 3.15 3.13 +0.61 +24.21% 223 3,228 0.26 0.76 9 59 None
CCCX Options Chain 13.66 Put 11.00 2/20 No 0.18 0.44 0.25 -0.18 -41.86% 223 123 1.73 -0.11 3 17 None
XP Options Chain 32.60 Put 27.00 11/06 No 0.60 1.20 0.91 +0.08 +9.64% 223 1,217 0.92 -0.20 13 51 None
ZM Options Chain 97.94 Call 110.00 11/20 No 1.39 1.85 1.62 -0.05 -3.00% 223 10,563 0.41 0.22 16 68 None
WFC Options Chain 83.32 Put 87.00 10/16 Yes 4.45 5.95 4.76 +0.36 +8.19% 222 89 0.57 -0.77 16 74 None
WMT Options Chain 113.08 Call 135.00 12/18 Yes 0.42 0.50 0.49 +0.09 +22.50% 222 6,517 0.28 0.07 9 59 None
ZIM Options Chain 30.90 Call 35.00 1/15 Yes 0.53 0.60 0.60 +0.22 +57.90% 221 3,599 0.36 0.21 19 53 None
WLAC Options Chain 18.83 Call 17.50 6/18 No 3.50 5.00 4.20 -0.20 -4.55% 221 783 1.61 0.63 3 14 None
WULF Options Chain 13.37 Put 13.50 10/23 No 1.07 1.09 0.97 +0.27 +38.58% 220 628 0.76 -0.65 2 37 None
WMT Options Chain 113.08 Call 110.00 11/20 Yes 6.70 6.80 6.81 +0.52 +8.27% 220 14,763 0.30 0.65 9 59 None
WDC Options Chain 386.94 Call 420.00 10/16 No 0.34 0.45 0.38 -1.02 -72.86% 219 1,774 0.63 0.11 10 60 None
ZS Options Chain 225.78 Put 175.00 3/19 Yes 10.05 12.10 11.33 +0.84 +8.01% 218 54 0.60 -0.18 1 56 None
ZIM Options Chain 30.90 Put 27.00 1/15 Yes 0.89 1.55 1.50 0.00 0.00% 216 66 0.39 -0.30 19 53 None
CCCX Options Chain 13.66 Call 20.00 3/20 No 0.55 0.90 0.75 0.00 0.00% 213 1,598 1.38 0.26 3 17 None
WYNN Options Chain 74.96 Call 100.00 12/18 Yes 0.36 0.46 0.40 +0.03 +8.11% 212 1,538 0.41 0.07 11 51 None
ZIM Options Chain 30.90 Put 30.00 12/18 Yes 2.15 4.50 2.21 -0.40 -15.33% 211 1,059 0.57 -0.47 19 53 None
WMT Options Chain 113.08 Put 110.00 10/16 No 0.10 0.13 0.12 -0.11 -47.83% 211 5,400 0.26 -0.16 9 59 None
NETX Options Chain 15.62 Call 16.00 6/18 No 0.25 0.65 0.30 -0.10 -25.00% 210 180 0.15 0.46 3 8 None
VZ Options Chain 42.78 Call 41.00 10/23 No 1.86 2.36 2.00 0.00 0.00% 210 585 0.32 0.80 10 73 None
XP Options Chain 32.60 Put 23.00 1/15 Yes 0.60 0.85 0.70 -2.80 -80.00% 210 11 0.67 -0.11 13 51 None
XOM Options Chain 172.15 Put 162.50 10/30 Yes 0.89 1.21 1.13 -0.95 -45.68% 209 125 0.29 -0.18 13 71 None
WSM Options Chain 238.86 Call 250.00 10/16 No 1.00 1.10 1.03 +0.20 +24.10% 209 705 0.41 0.16 14 65 None
VMW Options Chain 142.48 Call 150.00 7/21 No 1.60 3.10 2.45 +0.55 +28.95% 208 840 0.35 0.34 7 33 None
XOM Options Chain 172.15 Call 210.00 12/18 Yes 0.48 0.58 0.52 +0.01 +1.97% 208 922 0.29 0.08 13 71 None
GSRT Options Chain 16.25 Call 20.00 12/19 No 2.60 3.50 3.20 +0.60 +23.08% 207 439 1.71 0.49 3 18 None
WDC Options Chain 386.94 Put 320.00 10/16 No 0.36 0.52 0.40 +0.30 +300.00% 207 887 0.79 0.00 10 60 None
ZM Options Chain 97.94 Call 95.00 10/16 No 3.00 4.45 3.06 -0.59 -16.17% 206 804 0.76 0.74 16 68 None
XOM Options Chain 172.15 Put 160.00 10/16 No 0.03 0.05 0.03 -0.20 -86.96% 206 4,547 0.34 -0.02 13 71 None
XOM Options Chain 172.15 Call 170.00 10/23 No 4.10 4.55 4.40 +1.44 +48.65% 205 1,243 0.26 0.62 13 71 None
WFC Options Chain 83.32 Call 81.00 10/16 Yes 1.50 1.83 1.84 -1.21 -39.68% 203 1,103 0.49 0.70 16 74 None
JNPR Options Chain 39.95 Call 40.00 12/18 No 0.00 0.05 0.05 0.00 0.00% 202 1,896 0.00 0.63 12 47 None
WDC Options Chain 386.94 Put 400.00 10/16 No 35.55 38.65 36.65 +19.01 +107.77% 202 1,892 0.61 -0.68 10 60 None
XOM Options Chain 172.15 Put 145.00 1/15 Yes 1.26 1.73 1.48 -0.54 -26.74% 202 3,554 0.30 -0.12 13 71 None
XYZ Options Chain 76.82 Put 60.00 6/17 Yes 3.55 3.95 3.65 -0.85 -18.89% 202 595 0.48 -0.18 12 58 None
GSRT Options Chain 16.25 Call 25.00 10/17 No 0.55 0.75 0.65 +0.15 +30.00% 201 43 2.99 0.19 3 18 None
WULF Options Chain 13.37 Put 16.00 11/20 Yes 3.50 3.70 3.65 +0.65 +21.67% 201 3,053 0.82 -0.75 2 37 None
WULF Options Chain 13.37 Call 22.00 11/20 Yes 0.07 0.09 0.07 -0.15 -68.19% 201 18,961 0.96 0.05 2 37 None
VZ Options Chain 42.78 Call 44.50 10/16 No 0.05 0.08 0.05 +0.04 +400.00% 201 690 0.29 0.07 10 73 None
XE Options Chain 13.08 Call 12.50 11/20 No 1.35 1.60 1.50 -0.30 -16.67% 201 678 0.90 0.58 3 17 None
ZM Options Chain 97.94 Put 80.00 1/15 Yes 1.45 1.86 1.67 -0.11 -6.18% 201 3,185 0.43 -0.14 16 68 None
ZG Options Chain 28.69 Put 25.00 12/18 Yes 0.80 2.55 1.00 -0.40 -28.58% 200 443 0.68 -0.27 14 43 None
TCDA Options Chain 0.00 Call 0.50 3/17 No 0.00 0.05 0.05 0.00 0.00% 200 7 5.94 0.00 3 3 None
ZTS Options Chain 75.65 Call 75.00 11/20 Yes 4.40 4.90 4.60 +0.40 +9.53% 200 903 0.46 0.54 15 64 None
SRM Options Chain 10.18 Call 17.50 8/15 No 0.90 1.30 1.00 +0.95 +1,900.00% 200 95 3 17 None
XP Options Chain 32.60 Put 27.00 11/20 Yes 0.95 1.15 1.05 +0.10 +10.53% 200 6,441 0.80 -0.20 13 51 None
DM Options Chain 4.96 Call 5.00 11/21 No 0.15 0.20 0.15 0.00 0.00% 199 1,225 0.06 0.70 9 21 None
ZETA Options Chain 33.51 Put 31.00 10/23 No 0.32 0.38 0.36 -0.23 -38.99% 198 73 0.54 -0.22 9 45 None
YPF Options Chain 51.97 Call 55.00 11/20 Yes 1.60 1.95 1.60 +0.41 +34.46% 198 10,240 0.43 0.38 16 46 None
XRPN Options Chain 16.91 Put 10.00 11/20 No 0.85 0.95 0.90 -0.15 -14.29% 197 434 1.45 -0.10 3 17 None
ZVRA Options Chain 11.32 Call 12.00 12/17 No 2.70 4.00 3.32 -0.04 -1.19% 196 557 0.69 0.66 3 13 None
VCXA Options Chain 9.15 Put 2.50 12/15 No 0.15 0.25 0.15 +0.10 +200.00% 195 72 0.00 0.00 4 13 None
XYZ Options Chain 76.82 Call 87.00 10/30 No 0.17 0.26 0.26 -0.15 -36.59% 195 36 0.38 0.07 12 58 None
WMT Options Chain 113.08 Call 125.00 11/20 Yes 0.97 1.04 1.00 +0.14 +16.28% 194 114,814 0.29 0.16 9 59 None
CCCX Options Chain 13.66 Put 13.00 2/20 No 0.55 1.10 0.90 -0.20 -18.19% 193 430 1.49 -0.37 3 17 None
XOM Options Chain 172.15 Put 145.00 11/06 Yes 0.00 0.20 0.12 -0.20 -62.50% 193 178 0.36 -0.01 13 71 None
ZM Options Chain 97.94 Call 95.00 11/20 No 6.55 7.30 7.05 +0.42 +6.34% 192 829 0.41 0.63 16 68 None
XOM Options Chain 172.15 Call 175.00 11/27 Yes 4.35 5.85 5.38 +1.04 +23.97% 191 65 0.27 0.44 13 71 None
XP Options Chain 32.60 Put 32.00 11/06 No 2.00 2.55 2.35 -0.25 -9.62% 190 64 0.74 -0.43 13 51 None
WMT Options Chain 113.08 Call 118.00 11/27 Yes 2.78 3.05 3.04 +0.42 +16.04% 189 17 0.28 0.36 9 59 None
SHOT Options Chain 0.41 Call 0.50 5/15 No 0.20 0.25 0.21 -0.04 -16.00% 189 3,628 2.27 0.80 3 13 None
ZS Options Chain 225.78 Put 220.00 10/16 No 2.24 2.70 2.41 +1.32 +121.11% 188 279 0.52 -0.30 1 56 None
ZETA Options Chain 33.51 Call 39.00 10/16 No 0.00 0.07 0.05 +0.02 +66.67% 187 28 0.86 0.01 9 45 None
ORLA Options Chain 9.44 Call 10.00 1/15 No 1.15 1.65 1.30 +0.12 +10.17% 186 1,121 0.64 0.52 13 47 None
ZETA Options Chain 33.51 Put 30.00 11/20 Yes 1.37 1.45 1.43 -0.17 -10.63% 185 800 0.69 -0.27 9 45 None
XP Options Chain 32.60 Put 30.00 10/16 No 0.05 0.15 0.15 -0.07 -31.82% 185 918 0.61 -0.11 13 51 None
WFC Options Chain 83.32 Call 85.00 11/20 Yes 1.28 1.43 1.43 -0.79 -35.59% 184 2,989 0.28 0.42 16 74 None
WMT Options Chain 113.08 Put 100.00 11/20 Yes 0.45 0.49 0.47 -0.09 -16.08% 184 18,223 0.32 -0.11 9 59 None
WULF Options Chain 13.37 Put 13.00 11/20 Yes 1.43 1.47 1.45 +0.34 +30.64% 183 12,796 0.83 -0.47 2 37 None
XOM Options Chain 172.15 Call 180.00 11/06 Yes 2.04 2.28 2.20 +0.64 +41.03% 183 691 0.27 0.29 13 71 None
XPEV Options Chain 9.66 Put 9.50 10/16 No 0.09 0.14 0.12 +0.08 +200.00% 182 276 0.47 -0.33 12 31 None
WDC Options Chain 386.94 Call 390.00 10/23 No 8.00 8.85 8.85 -7.85 -47.01% 182 86 0.65 0.50 10 60 None
WMT Options Chain 113.08 Put 109.00 10/16 No 0.06 0.07 0.07 -0.07 -50.00% 182 1,236 0.27 -0.11 9 59 None
ZETA Options Chain 33.51 Put 32.00 10/16 No 0.17 0.30 0.26 -0.19 -42.23% 181 306 0.56 -0.23 9 45 None
ZS Options Chain 225.78 Call 260.00 11/20 No 4.00 4.95 4.70 -1.94 -29.22% 181 882 0.50 0.23 1 56 None
CLBR Options Chain 17.00 Call 12.50 10/17 No 6.00 9.10 7.50 +0.10 +1.36% 181 690 1.64 0.79 3 18 None
WFC Options Chain 83.32 Put 82.00 11/13 Yes 2.51 3.10 2.58 +0.18 +7.50% 180 72 0.31 -0.42 16 74 None
WDC Options Chain 386.94 Put 350.00 10/16 No 3.90 4.20 4.05 +3.34 +470.43% 180 2,068 0.64 -0.06 10 60 None
ZIM Options Chain 30.90 Call 40.00 1/21 Yes 0.69 0.75 0.68 +0.23 +51.12% 178 634 0.30 0.20 19 53 None
WNS Options Chain 76.48 Put 75.00 12/18 No 0.00 0.10 0.05 0.00 0.00% 178 743 0.03 -0.24 8 39 None
XOM Options Chain 172.15 Call 200.00 1/15 Yes 1.82 2.00 1.91 +0.30 +18.64% 178 5,870 0.27 0.17 13 71 None
XP Options Chain 32.60 Call 7.00 10/16 No 24.80 26.90 25.29 +0.36 +1.45% 177 5 0.00 1.00 13 51 None
ZETA Options Chain 33.51 Call 30.00 3/19 Yes 7.55 8.00 7.84 +0.24 +3.16% 177 1,437 0.67 0.70 9 45 None
ZS Options Chain 225.78 Put 190.00 3/19 Yes 15.65 16.80 16.10 +0.95 +6.28% 176 111 0.60 -0.24 1 56 None
WULF Options Chain 13.37 Put 13.00 10/16 No 0.53 0.55 0.46 +0.19 +70.37% 175 25,469 0.86 -0.59 2 37 None
CLBR Options Chain 17.00 Put 17.50 7/18 No 2.05 3.20 2.70 -0.38 -12.34% 175 2,285 3.98 -0.45 3 18 None
XOM Options Chain 172.15 Put 160.00 11/20 Yes 1.99 2.11 2.01 -1.09 -35.17% 173 3,630 0.30 -0.21 13 71 None
XOM Options Chain 172.15 Call 165.00 1/15 Yes 13.15 14.20 13.66 +1.71 +14.31% 172 5,216 0.27 0.66 13 71 None
XP Options Chain 32.60 Call 34.00 10/16 No 0.20 0.40 0.29 +0.07 +31.82% 172 95 0.59 0.24 13 51 None
CCCX Options Chain 13.66 Call 12.50 4/17 No 3.05 3.80 3.25 +0.55 +20.37% 171 1,171 1.25 0.68 3 17 None
WMT Options Chain 113.08 Call 115.00 10/30 No 1.69 1.84 1.81 +0.36 +24.83% 170 2,286 0.22 0.39 9 59 None
XP Options Chain 32.60 Call 8.00 10/16 No 23.90 26.00 24.38 +3.33 +15.82% 169 4 0.00 1.00 13 51 None
XP Options Chain 32.60 Call 29.00 11/20 Yes 5.10 5.50 5.00 +1.10 +28.21% 169 973 0.78 0.73 13 51 None
AREN Options Chain 1.12 Call 2.50 9/18 No 0.00 0.05 0.04 -0.11 -73.34% 168 112 2.66 0.00 11 24 None
WULF Options Chain 13.37 Call 14.50 10/30 No 0.27 0.29 0.29 -0.19 -39.59% 168 633 0.78 0.25 2 37 None
VZ Options Chain 42.78 Put 42.00 10/16 No 0.14 0.19 0.16 -0.10 -38.47% 167 6,477 0.29 -0.29 10 73 None
XP Options Chain 32.60 Put 26.00 11/20 Yes 0.80 1.00 0.92 +0.17 +22.67% 167 1,428 0.84 -0.17 13 51 None
XYZ Options Chain 76.82 Put 74.00 10/16 No 0.38 0.50 0.41 +0.04 +10.82% 166 175 0.44 -0.21 12 58 None
ZS Options Chain 225.78 Call 250.00 11/20 No 5.65 7.60 6.64 -2.96 -30.84% 166 1,308 0.50 0.31 1 56 None
WDC Options Chain 386.94 Put 395.00 10/16 No 31.30 33.55 32.50 +19.45 +149.05% 166 827 0.62 -0.60 10 60 None
XP Options Chain 32.60 Put 32.00 11/13 No 2.20 2.65 2.50 % 165 0 0.69 -0.43 13 51 None
Z Options Chain 27.84 Call 30.00 11/20 Yes 1.40 1.80 1.63 -0.42 -20.49% 165 874 0.65 0.42 13 42 None
WDC Options Chain 386.94 Put 325.00 10/16 No 0.53 0.67 0.55 +0.39 +243.75% 164 56 0.98 0.00 10 60 None
ZTS Options Chain 75.65 Put 70.00 10/16 No 0.05 0.15 0.12 -0.05 -29.42% 164 2,707 0.45 -0.03 15 64 None
ZETA Options Chain 33.51 Call 34.50 10/23 No 0.81 1.08 1.09 +0.09 +9.00% 163 38 0.59 0.40 9 45 None
ZIM Options Chain 30.90 Call 31.00 10/16 No 0.40 0.50 0.46 +0.26 +130.00% 163 805 0.39 0.47 19 53 None
WFC Options Chain 83.32 Call 89.00 10/16 Yes 0.03 0.06 0.05 -0.27 -84.38% 163 35,896 0.53 0.13 16 74 None
ASPS Options Chain 5.70 Call 5.00 7/21 No 0.40 0.70 0.50 +0.45 +900.00% 161 637 3.43 0.90 9 17 None
WMT Options Chain 113.08 Call 115.00 12/18 Yes 4.90 5.05 4.96 +0.36 +7.83% 160 6,349 0.27 0.48 9 59 None
WFC Options Chain 83.32 Call 83.00 10/23 Yes 0.94 1.41 1.23 -1.02 -45.34% 159 249 0.35 0.55 16 74 None
DVS Options Chain 2.74 Put 5.00 4/17 No 2.15 2.35 2.15 +0.02 +0.94% 159 1,965 2.11 -0.99 9 15 None
CLBR Options Chain 17.00 Call 22.50 8/15 No 3.00 3.80 3.40 -0.20 -5.56% 159 740 2.48 0.49 3 18 None
XOM Options Chain 172.15 Put 160.00 12/18 Yes 3.25 3.40 3.35 -1.30 -27.96% 159 3,243 0.28 -0.26 13 71 None
WDC Options Chain 386.94 Put 380.00 10/16 No 19.55 20.30 19.74 +13.40 +211.36% 158 2,218 0.59 -0.37 10 60 None
WFC Options Chain 83.32 Call 87.50 10/16 Yes 0.08 0.18 0.11 -0.39 -78.00% 158 4,957 0.53 0.20 16 74 None
ZS Options Chain 225.78 Call 250.00 10/23 No 0.97 1.78 1.41 -2.04 -59.13% 158 117 0.51 0.15 1 56 None
WFC Options Chain 83.32 Call 97.00 10/23 Yes 0.00 0.01 0.01 -0.03 -75.00% 157 24 0.71 0.01 16 74 None
VZ Options Chain 42.78 Call 45.00 10/16 No 0.01 0.04 0.04 +0.02 +100.00% 157 5,943 0.29 0.04 10 73 None
WMT Options Chain 113.08 Call 113.00 10/23 No 2.19 2.30 2.25 +0.41 +22.29% 157 929 0.22 0.53 9 59 None
WDC Options Chain 386.94 Call 407.50 10/16 No 0.61 0.97 0.74 -2.46 -76.88% 156 324 0.61 0.23 10 60 None
WULF Options Chain 13.37 Call 22.00 12/18 Yes 0.07 0.21 0.20 -0.03 -13.05% 156 19,246 0.83 0.09 2 37 None
XOM Options Chain 172.15 Put 150.00 10/16 No 0.00 0.10 0.02 +0.01 +100.00% 156 9,368 0.66 0.00 13 71 None
XP Options Chain 32.60 Put 20.00 10/30 No 0.15 0.25 0.24 +0.09 +60.00% 156 18,024 1.40 -0.02 13 51 None
ZTS Options Chain 75.65 Call 80.00 1/15 Yes 3.40 4.50 4.23 +0.43 +11.32% 155 1,089 0.37 0.42 15 64 None
ZS Options Chain 225.78 Call 230.00 10/23 No 5.10 7.15 6.48 -4.06 -38.52% 155 106 0.50 0.44 1 56 None
ZS Options Chain 225.78 Put 175.00 11/20 No 0.68 1.00 0.89 +0.04 +4.71% 154 319 0.51 -0.05 1 56 None
XP Options Chain 32.60 Call 33.00 2/19 Yes 2.85 5.50 3.90 +0.20 +5.41% 154 183 0.57 0.55 13 51 None
XOM Options Chain 172.15 Call 175.00 12/18 Yes 6.60 7.00 6.75 +0.85 +14.41% 154 4,493 0.28 0.47 13 71 None
VZ Options Chain 42.78 Call 46.00 11/06 Yes 0.25 0.42 0.34 +0.07 +25.93% 153 480 0.28 0.16 10 73 None
ZETA Options Chain 33.51 Call 40.00 10/16 No 0.00 0.05 0.01 -0.01 -50.00% 153 513 0.72 0.01 9 45 None
WDC Options Chain 386.94 Put 330.00 10/16 No 0.81 1.16 0.93 +0.69 +287.50% 153 897 0.78 -0.01 10 60 None
GSRT Options Chain 16.25 Put 12.50 10/17 No 0.80 0.95 0.80 -0.30 -27.28% 152 588 2.44 -0.21 3 18 None
XRPN Options Chain 16.91 Call 10.00 1/15 No 5.80 7.70 7.00 +0.60 +9.38% 151 94 2.19 0.95 3 17 None
XYZ Options Chain 76.82 Call 75.00 11/20 Yes 5.65 6.15 6.12 -0.14 -2.24% 151 800 0.49 0.60 12 58 None
ZS Options Chain 225.78 Call 200.00 11/20 No 30.20 31.80 31.00 -7.38 -19.23% 151 749 0.50 0.80 1 56 None
ZTS Options Chain 75.65 Put 70.00 11/20 Yes 2.00 2.15 2.10 -0.46 -17.97% 151 742 0.45 -0.28 15 64 None
ZS Options Chain 225.78 Call 232.50 10/16 No 2.28 2.87 2.57 -4.08 -61.36% 151 142 0.55 0.31 1 56 None
SIX Options Chain 32.00 Call 25.00 9/20 No 7.20 8.50 7.50 -1.50 -16.67% 151 5,013 0.60 0.94 3 35 None
ZTS Options Chain 75.65 Call 75.00 10/16 No 1.45 1.55 1.45 +0.25 +20.84% 150 3,286 0.37 0.59 15 64 None
XPEV Options Chain 9.66 Call 17.00 1/19 Yes 2.03 2.38 2.10 -0.20 -8.70% 150 160 0.62 0.49 12 31 None
XOM Options Chain 172.15 Put 160.00 12/15 Yes 17.55 18.30 18.05 -1.36 -7.01% 150 383 0.28 -0.34 13 71 None
GSRT Options Chain 16.25 Put 10.00 11/21 No 0.65 1.00 0.90 -0.20 -18.19% 150 516 1.58 -0.15 3 18 None
XOM Options Chain 172.15 Put 170.00 10/23 No 2.00 2.20 2.14 -1.86 -46.50% 150 290 0.26 -0.38 13 71 None
SHOT Options Chain 0.41 Put 0.50 10/17 No 0.15 0.20 0.15 0.00 0.00% 150 505 4.08 -0.54 3 13 None
ZS Options Chain 225.78 Put 190.00 10/23 No 0.13 0.53 0.30 +0.15 +100.00% 149 138 0.56 -0.02 1 56 None
ZM Options Chain 97.94 Call 100.00 10/16 No 0.90 1.10 1.00 -0.21 -17.36% 147 2,956 0.43 0.34 16 68 None
XOM Options Chain 172.15 Put 170.00 11/20 Yes 5.25 5.60 5.47 -1.78 -24.56% 147 931 0.29 -0.43 13 71 None
WMT Options Chain 113.08 Call 112.00 10/23 No 2.81 3.05 2.97 +0.54 +22.23% 147 588 0.22 0.63 9 59 None
WMT Options Chain 113.08 Put 114.00 10/30 No 2.03 2.20 2.08 -0.76 -26.77% 146 63 0.27 -0.54 9 59 None
WYNN Options Chain 74.96 Call 74.00 10/16 No 1.98 2.59 2.20 +0.50 +29.42% 146 442 0.54 0.68 11 51 None
WULF Options Chain 13.37 Put 14.00 10/16 No 1.26 1.38 1.30 +0.50 +62.50% 145 16,863 1.06 -0.86 2 37 None
GSRT Options Chain 16.25 Call 25.00 3/20 No 3.50 4.20 3.90 +0.60 +18.19% 145 19 1.65 0.49 3 18 None
SRM Options Chain 10.18 Call 15.00 10/17 No 2.25 2.90 2.85 +2.15 +307.15% 145 86 3 17 None
XOM Options Chain 172.15 Call 185.00 12/18 Yes 3.30 3.50 3.40 +0.62 +22.31% 144 22,477 0.27 0.28 13 71 None
XNDU Options Chain 3.49 Put 3.50 10/16 No 0.05 0.20 0.15 % 143 0 0.89 -0.46 8 19 None
XRPN Options Chain 16.91 Put 20.00 10/16 No 4.50 6.30 5.00 -1.32 -20.89% 143 1,039 2.49 -0.75 3 17 None
BLDE Options Chain 4.73 Call 5.00 9/19 No 0.15 0.30 0.25 +0.09 +56.25% 142 1,108 0.73 0.37 10 32 None
XRX Options Chain 2.71 Put 3.00 11/20 Yes 0.40 0.50 0.49 +0.02 +4.26% 141 310 0.77 -0.60 12 32 None
WMT Options Chain 113.08 Call 109.00 10/23 No 5.15 5.55 5.45 +0.80 +17.21% 141 342 0.23 0.83 9 59 None
CLVS Options Chain 0.00 Call 0.50 1/13 No 0.00 0.01 0.01 -0.01 -50.00% 140 472 5.37 0.00 3 3 None
WDC Options Chain 386.94 Put 360.00 11/20 Yes 26.00 27.20 26.43 +9.75 +58.46% 139 938 0.60 -0.31 10 60 None
SRM Options Chain 10.18 Call 2.50 7/18 No 7.40 8.30 7.60 +2.10 +38.19% 139 1 3 17 None
XYZ Options Chain 76.82 Put 85.00 9/17 Yes 16.35 17.05 16.50 -0.85 -4.90% 139 117 0.46 -0.46 12 58 None
XOM Options Chain 172.15 Put 135.00 11/20 Yes 0.02 0.19 0.11 -0.05 -31.25% 139 3,374 0.34 -0.01 13 71 None
WMT Options Chain 113.08 Call 110.00 12/18 Yes 7.65 7.90 7.70 +0.39 +5.34% 139 5,082 0.28 0.63 9 59 None
YUMC Options Chain 42.84 Put 37.50 11/20 Yes 0.15 0.45 0.40 +0.05 +14.29% 138 225 0.36 -0.12 17 21 None
CCCX Options Chain 13.66 Call 20.00 2/20 No 0.20 0.26 0.34 +0.14 +70.00% 138 4,807 2.16 0.08 3 17 None
CCCX Options Chain 13.66 Call 17.50 2/20 No 0.33 0.50 0.35 0.00 0.00% 137 572 1.97 0.19 3 17 None