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
GFL Options Chain 43.38 Call 45.00 11/20 No 0.15 0.20 0.19 -0.26 -57.78% 118,870 153,661 0.37 0.09 9 53 None
GOOGL Options Chain 294.53 Call 300.00 11/13 No 1.08 1.13 1.11 +0.18 +19.36% 17,044 11,212 0.42 0.31 14 74 None
IREN Options Chain 20.84 Call 35.00 11/20 No 0.03 0.06 0.04 -0.01 -20.00% 9,032 29,735 1.85 0.01 4 43 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
INTC Options Chain 62.50 Put 56.00 11/20 No 0.98 1.04 1.05 +0.40 +61.54% 7,779 1,222 0.76 -0.23 6 55 None
IREN Options Chain 20.84 Call 25.50 11/20 No 0.13 0.15 0.14 -0.19 -57.58% 7,612 794 1.33 0.09 4 43 None
INTC Options Chain 62.50 Put 60.00 11/13 No 1.01 1.06 1.03 +0.44 +74.58% 6,600 5,502 0.87 -0.41 6 55 None
GOOGL Options Chain 294.53 Call 297.50 11/13 No 1.81 1.91 1.87 +0.30 +19.11% 6,248 7,411 0.42 0.44 14 74 None
GOOGL Options Chain 294.53 Call 305.00 11/13 No 0.30 0.34 0.32 -0.02 -5.89% 5,804 4,223 0.43 0.13 14 74 None
CCXI Options Chain 11.31 Put 10.00 12/18 No 1.30 3.40 2.20 -1.22 -35.68% 5,596 2,467 1.94 -0.34 3 17 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
CCXI Options Chain 11.31 Call 10.00 11/20 No 1.15 2.40 2.35 +0.30 +14.64% 5,188 21,375 2.08 0.66 3 17 None
CRWV Options Chain 60.77 Put 50.00 11/13 No 0.25 0.28 0.26 +0.16 +160.00% 5,017 6,652 1.50 -0.02 3 21 None
INTC Options Chain 62.50 Call 60.00 11/13 No 1.37 1.43 1.39 -1.66 -54.43% 5,006 13,580 0.91 0.59 6 55 None
GOOG Options Chain 290.63 Call 310.00 11/27 No 1.91 2.11 2.00 +0.26 +14.95% 4,938 7,339 0.31 0.22 10 65 None
GOOGL Options Chain 294.53 Call 295.00 11/13 No 2.91 3.05 2.96 +0.46 +18.40% 4,738 5,691 0.43 0.58 14 74 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
GOOG Options Chain 290.63 Call 320.00 12/04 No 1.60 1.72 1.65 +0.17 +11.49% 4,103 5,324 0.31 0.15 10 65 None
CRWV Options Chain 60.77 Call 60.00 11/13 No 0.73 0.78 0.75 -1.98 -72.53% 4,081 30,751 1.30 0.57 3 21 None
FPS Options Chain 24.57 Call 24.00 11/20 No 0.55 0.85 0.65 -1.85 -74.00% 4,064 36 1.29 0.29 3 19 None
FPS Options Chain 24.57 Call 27.50 11/20 No 0.10 0.25 0.22 -1.03 -82.40% 4,035 7,562 1.25 0.10 3 19 None
GRPN Options Chain 12.81 Call 16.00 12/18 No 0.10 0.25 0.15 -0.10 -40.00% 4,004 4,095 0.71 0.15 6 34 None
GRPN Options Chain 12.81 Call 14.00 12/18 No 0.35 0.60 0.46 -0.19 -29.24% 4,000 61 0.68 0.31 6 34 None
INTC Options Chain 62.50 Put 56.00 11/13 No 0.11 0.13 0.12 +0.03 +33.34% 3,854 16,000 0.95 -0.07 6 55 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
INTC Options Chain 62.50 Call 65.00 11/13 No 0.11 0.13 0.11 -0.53 -82.82% 3,721 15,230 0.92 0.10 6 55 None
INTC Options Chain 62.50 Put 61.00 11/13 No 1.52 1.59 1.58 +0.68 +75.56% 3,675 3,113 0.86 -0.54 6 55 None
CRWV Options Chain 60.77 Put 55.00 11/13 No 1.38 1.45 1.37 +0.91 +197.83% 3,546 7,196 1.34 -0.14 3 21 None
GOOGL Options Chain 294.53 Call 300.00 11/20 No 4.25 4.40 4.28 +0.68 +18.89% 3,515 13,202 0.35 0.42 14 74 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
GOOG Options Chain 290.63 Call 300.00 11/13 No 0.45 0.49 0.50 +0.02 +4.17% 3,418 7,344 0.40 0.18 10 65 None
CRWV Options Chain 60.77 Put 52.00 11/13 No 0.53 0.57 0.53 +0.37 +231.25% 3,354 4,525 1.41 -0.05 3 21 None
CRWV Options Chain 60.77 Call 100.00 12/18 No 0.23 0.27 0.24 -0.10 -29.42% 3,256 17,172 0.88 0.06 3 21 None
GOOG Options Chain 290.63 Call 295.00 11/13 No 1.53 1.62 1.58 +0.20 +14.50% 3,245 3,361 0.39 0.41 10 65 None
CRWV Options Chain 60.77 Put 45.00 11/13 No 0.04 0.06 0.05 +0.02 +66.67% 3,241 7,923 1.77 0.00 3 21 None
IREN Options Chain 20.84 Call 21.00 11/13 No 0.09 0.10 0.09 -0.68 -88.32% 3,193 5,169 1.54 0.14 4 43 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
CRWV Options Chain 60.77 Call 140.00 12/18 No 0.01 0.06 0.06 +0.03 +100.00% 3,141 6,519 1.01 0.00 3 21 None
INTC Options Chain 62.50 Call 65.00 11/20 No 1.03 1.07 1.04 -0.74 -41.58% 3,137 16,038 0.75 0.28 6 55 None
GME Options Chain 25.01 Call 26.00 11/13 No 0.06 0.07 0.07 -0.09 -56.25% 3,106 10,240 0.54 0.24 15 50 None
GOOGL Options Chain 294.53 Call 302.50 11/13 No 0.58 0.64 0.60 +0.04 +7.15% 3,091 2,465 0.42 0.20 14 74 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
CRWV Options Chain 60.77 Call 57.00 11/20 No 3.30 3.45 3.42 -2.58 -43.00% 3,025 1,369 1.04 0.69 3 21 None
IREN Options Chain 20.84 Call 20.00 11/20 No 0.92 0.98 0.94 -1.07 -53.24% 3,011 4,395 1.23 0.43 4 43 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
CRWV Options Chain 60.77 Call 63.00 11/13 No 0.29 0.34 0.29 -1.14 -79.72% 2,886 5,039 1.30 0.37 3 21 None
INTC Options Chain 62.50 Put 60.00 11/20 No 2.43 2.50 2.50 +0.82 +48.81% 2,843 9,630 0.74 -0.44 6 55 None
IREN Options Chain 20.84 Call 21.50 11/13 No 0.05 0.07 0.06 -0.50 -89.29% 2,837 2,922 1.55 0.10 4 43 None
INTC Options Chain 62.50 Put 61.00 11/20 No 2.93 2.98 3.15 +1.08 +52.18% 2,749 4,149 0.73 -0.50 6 55 None
DKNG Options Chain 19.64 Put 18.50 11/13 No 0.04 0.10 0.10 +0.04 +66.67% 2,712 3,919 0.80 -0.13 8 41 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
IREN Options Chain 20.84 Put 18.50 11/13 No 0.50 0.55 0.49 +0.35 +250.00% 2,621 5,558 1.49 -0.36 4 43 None
INTC Options Chain 62.50 Call 61.00 11/13 No 0.90 0.96 0.90 -1.50 -62.50% 2,548 12,206 0.92 0.46 6 55 None
CRWV Options Chain 60.77 Call 55.00 11/13 No 2.69 2.75 2.73 -3.50 -56.18% 2,526 8,993 1.31 0.86 3 21 None
IREN Options Chain 20.84 Put 15.00 11/27 No 0.38 0.44 0.39 +0.18 +85.72% 2,474 3,932 1.21 -0.14 4 43 None
HOOD Options Chain 84.58 Call 90.00 11/13 No 0.05 0.07 0.06 -0.28 -82.36% 2,389 5,278 0.90 0.04 9 58 None
INTC Options Chain 62.50 Put 55.00 11/13 No 0.06 0.07 0.07 +0.02 +40.00% 2,365 24,333 0.98 -0.04 6 55 None
INTC Options Chain 62.50 Put 59.00 11/13 No 0.62 0.67 0.67 +0.29 +76.32% 2,363 4,239 0.88 -0.29 6 55 None
INTC Options Chain 62.50 Call 62.00 11/13 No 0.56 0.61 0.58 -1.25 -68.31% 2,351 7,999 0.91 0.34 6 55 None
GOOGL Options Chain 294.53 Put 292.50 11/13 No 1.65 1.76 1.70 -0.86 -33.60% 2,328 703 0.42 -0.29 14 74 None
INTC Options Chain 62.50 Call 63.00 11/13 No 0.33 0.37 0.36 -0.95 -72.52% 2,308 12,852 0.91 0.24 6 55 None
INTC Options Chain 62.50 Put 55.00 11/20 No 0.76 0.81 0.80 +0.30 +60.00% 2,261 8,866 0.77 -0.18 6 55 None
FIGR Options Chain 24.19 Call 29.00 11/20 No 0.40 0.65 0.54 +0.09 +20.00% 2,244 1,413 1.24 0.18 3 19 None
INTC Options Chain 62.50 Call 75.00 12/18 No 1.00 1.04 1.02 -0.42 -29.17% 2,226 17,422 0.65 0.18 6 55 None
CRWV Options Chain 60.77 Put 53.00 11/13 No 0.74 0.80 0.78 +0.54 +225.00% 2,203 3,051 1.38 -0.08 3 21 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
HIMS Options Chain 19.13 Call 21.00 11/20 No 0.58 0.61 0.57 -0.36 -38.71% 2,148 1,720 0.80 0.37 7 38 None
IREN Options Chain 20.84 Put 19.00 11/13 No 0.74 0.79 0.74 +0.52 +236.37% 2,143 4,763 1.47 -0.48 4 43 None
GOOGL Options Chain 294.53 Put 290.00 11/13 No 0.97 1.03 1.00 -0.66 -39.76% 2,112 4,015 0.43 -0.19 14 74 None
HIMS Options Chain 19.13 Call 22.50 11/20 No 0.23 0.26 0.22 -0.22 -50.00% 2,067 389 0.81 0.19 7 38 None
CRWV Options Chain 60.77 Put 55.00 11/20 No 2.98 3.15 2.98 +1.43 +92.26% 2,026 14,090 1.04 -0.24 3 21 None
INTC Options Chain 62.50 Call 66.00 11/13 No 0.06 0.08 0.07 -0.37 -84.10% 1,951 7,877 0.94 0.06 6 55 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
CRWV Options Chain 60.77 Call 65.00 11/13 No 0.16 0.20 0.17 -0.70 -80.46% 1,896 12,210 1.29 0.26 3 21 None
CRWV Options Chain 60.77 Call 60.00 11/20 No 2.20 2.27 2.26 -2.09 -48.05% 1,888 43,748 1.02 0.57 3 21 None
CRWV Options Chain 60.77 Put 52.00 11/20 No 1.83 1.94 1.79 +0.91 +103.41% 1,863 1,813 1.06 -0.15 3 21 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
GOOGL Options Chain 294.53 Call 310.00 11/13 No 0.08 0.11 0.10 -0.02 -16.67% 1,835 3,294 0.46 0.05 14 74 None
IREN Options Chain 20.84 Call 20.00 11/13 No 0.23 0.27 0.25 -1.13 -81.89% 1,821 3,764 1.50 0.30 4 43 None
IREN Options Chain 20.84 Call 31.00 11/20 No 0.04 0.07 0.05 -0.06 -54.55% 1,813 3,759 1.57 0.03 4 43 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
INTC Options Chain 62.50 Call 64.00 11/13 No 0.20 0.21 0.21 -0.71 -77.18% 1,752 8,535 0.92 0.16 6 55 None
GOOGL Options Chain 294.53 Call 307.50 11/13 No 0.16 0.19 0.16 -0.03 -15.79% 1,749 2,039 0.44 0.08 14 74 None
IREN Options Chain 20.84 Put 20.00 11/13 No 1.39 1.45 1.47 +0.99 +206.25% 1,745 11,319 1.41 -0.70 4 43 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
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
INTC Options Chain 62.50 Put 55.00 12/18 No 2.45 2.49 2.49 +0.57 +29.69% 1,683 11,204 0.66 -0.28 6 55 None
IREN Options Chain 20.84 Call 22.00 11/13 No 0.04 0.05 0.05 -0.35 -87.50% 1,655 8,749 1.60 0.07 4 43 None
NVDA Options Chain 158.76 Call 190.00 11/13 No 0.03 0.04 0.11 0.00 0.00% 1,650 47,256 0.65 0.02 12 58 None
CRWV Options Chain 60.77 Put 60.00 11/13 No 4.35 4.55 4.40 +2.48 +129.17% 1,649 5,395 1.30 -0.43 3 21 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
INTC Options Chain 62.50 Call 70.00 11/20 No 0.31 0.34 0.34 -0.31 -47.70% 1,621 23,996 0.77 0.11 6 55 None
CRWV Options Chain 60.77 Put 49.00 11/13 No 0.16 0.21 0.17 +0.06 +54.55% 1,592 4,361 1.56 -0.01 3 21 None
CRWV Options Chain 60.77 Call 56.00 11/13 No 2.13 2.21 2.22 -3.21 -59.12% 1,576 3,443 1.35 0.81 3 21 None
CCXI Options Chain 11.31 Call 12.50 11/20 No 1.35 1.55 1.46 +0.21 +16.80% 1,552 5,783 2.21 0.48 3 17 None
AMD Options Chain 576.76 Call 600.00 11/13 No 1.50 1.74 1.32 0.00 0.00% 1,546 4,113 0.80 0.09 11 63 None
CRWV Options Chain 60.77 Call 50.00 11/13 No 6.35 6.90 6.57 -4.33 -39.73% 1,533 8,158 1.78 0.98 3 21 None
CRWV Options Chain 60.77 Put 50.00 11/20 No 1.25 1.37 1.37 +0.78 +132.21% 1,521 18,650 1.09 -0.11 3 21 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
CRWV Options Chain 60.77 Call 70.00 12/18 No 2.14 2.25 2.19 -1.36 -38.31% 1,485 23,269 0.86 0.35 3 21 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
INTC Options Chain 62.50 Call 70.00 11/13 No 0.00 0.01 0.01 -0.06 -85.72% 1,454 11,187 1.09 0.01 6 55 None
NVDA Options Chain 158.76 Call 202.50 11/13 No 0.00 0.02 0.03 0.00 0.00% 1,410 18,275 0.87 0.00 12 58 None
CRWV Options Chain 60.77 Put 56.00 11/13 No 1.83 1.90 1.80 +1.16 +181.25% 1,406 2,638 1.32 -0.19 3 21 None
GOOGL Options Chain 294.53 Call 310.00 11/20 No 1.66 1.74 1.67 +0.29 +21.02% 1,396 7,746 0.35 0.20 14 74 None
IREN Options Chain 20.84 Put 18.00 11/20 No 1.00 1.05 0.99 +0.49 +98.00% 1,366 8,854 1.23 -0.35 4 43 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
CRWV Options Chain 60.77 Put 40.00 11/13 No 0.01 0.02 0.01 -0.01 -50.00% 1,354 6,515 2.24 0.00 3 21 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
GME Options Chain 25.01 Call 27.00 11/13 No 0.02 0.03 0.02 -0.03 -60.00% 1,338 10,885 0.71 0.08 15 50 None
GME Options Chain 25.01 Call 25.50 11/13 No 0.14 0.18 0.14 -0.20 -58.83% 1,336 7,276 0.49 0.40 15 50 None
FIGR Options Chain 24.19 Call 27.00 11/20 No 0.90 1.20 1.05 +0.20 +23.53% 1,307 1,485 1.23 0.30 3 19 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
INTC Options Chain 62.50 Put 60.00 11/27 No 2.96 3.15 2.98 +0.77 +34.85% 1,303 4,455 0.67 -0.44 6 55 None
GOOG Options Chain 290.63 Call 297.50 11/13 No 0.86 0.94 0.88 +0.06 +7.32% 1,291 2,791 0.40 0.28 10 65 None
NVDA Options Chain 158.76 Call 182.50 11/16 No 0.20 0.28 1.09 0.00 0.00% 1,285 11,031 0.48 0.20 12 58 None
IREN Options Chain 20.84 Call 19.00 11/13 No 0.57 0.60 0.60 -1.46 -70.88% 1,285 1,022 1.54 0.52 4 43 None
CRWV Options Chain 60.77 Call 65.00 11/20 No 1.00 1.07 1.02 -1.22 -54.47% 1,279 17,759 1.01 0.37 3 21 None
IREN Options Chain 20.84 Put 18.00 11/13 No 0.32 0.34 0.33 +0.23 +230.00% 1,275 4,530 1.54 -0.25 4 43 None
CRWV Options Chain 60.77 Put 58.00 11/13 No 2.96 3.10 3.00 +1.85 +160.87% 1,272 3,175 1.30 -0.30 3 21 None
GOOG Options Chain 290.63 Call 300.00 11/20 No 3.05 3.15 3.15 +0.47 +17.54% 1,263 8,313 0.34 0.34 10 65 None
CRWV Options Chain 60.77 Call 58.00 11/13 No 1.28 1.35 1.30 -2.65 -67.09% 1,260 2,748 1.30 0.70 3 21 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
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
INTC Options Chain 62.50 Call 62.00 11/20 No 1.92 2.00 1.90 -1.15 -37.71% 1,220 2,367 0.75 0.44 6 55 None
CRWV Options Chain 60.77 Call 75.00 12/18 No 1.45 1.50 1.50 -0.88 -36.98% 1,216 15,000 0.86 0.26 3 21 None
CTVA Options Chain 12.17 Call 10.00 12/18 Yes 0.40 0.55 0.50 -1.86 -78.82% 1,212 115 2.00 0.90 18 53 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
CRWV Options Chain 60.77 Put 51.00 11/13 No 0.36 0.41 0.37 +0.24 +184.62% 1,199 2,192 1.44 -0.04 3 21 None
NVDA Options Chain 158.76 Put 145.00 11/13 No 0.70 0.86 0.04 0.00 0.00% 1,187 17,764 1.11 0.00 12 58 None
NVDA Options Chain 158.76 Call 175.00 11/13 No 0.33 0.39 2.66 0.00 0.00% 1,165 17,745 0.61 0.45 12 58 None
GOOG Options Chain 290.63 Call 292.50 11/13 No 2.52 2.62 2.60 +0.36 +16.08% 1,158 3,115 0.40 0.56 10 65 None
IREN Options Chain 20.84 Call 19.50 11/13 No 0.36 0.43 0.40 -1.40 -77.78% 1,145 4,775 1.52 0.41 4 43 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
INTC Options Chain 62.50 Put 58.00 11/13 No 0.36 0.41 0.38 +0.15 +65.22% 1,118 5,490 0.90 -0.19 6 55 None
GFL Options Chain 43.38 Call 45.00 12/18 No 0.65 0.80 0.70 -0.54 -43.55% 1,113 51,643 0.32 0.28 9 53 None
CCXI Options Chain 11.31 Put 10.00 11/20 No 0.50 1.45 1.25 -0.15 -10.72% 1,106 5,407 2.00 -0.34 3 17 None
CRWV Options Chain 60.77 Call 70.00 11/13 No 0.04 0.05 0.05 -0.17 -77.28% 1,079 14,314 1.31 0.08 3 21 None
HPK Options Chain 7.36 Call 10.00 11/20 No 0.05 0.15 0.10 +0.09 +900.00% 1,078 2,353 1.25 0.00 11 44 None
NVDA Options Chain 158.76 Put 160.00 11/13 No 4.10 4.40 0.26 0.00 0.00% 1,077 25,277 0.74 -0.05 12 58 None
CRWV Options Chain 60.77 Put 60.00 11/20 No 5.80 6.00 5.82 +2.37 +68.70% 1,076 17,618 1.01 -0.43 3 21 None
IREN Options Chain 20.84 Call 23.00 11/13 No 0.02 0.03 0.03 -0.17 -85.00% 1,074 7,962 1.73 0.04 4 43 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
HL Options Chain 14.09 Call 21.00 12/18 No 0.02 0.04 0.02 -0.04 -66.67% 1,030 717 0.67 0.02 12 45 None
GFL Options Chain 43.38 Call 50.00 12/18 No 0.15 0.25 0.16 -0.15 -48.39% 1,030 63,879 0.37 0.04 9 53 None
FRMI Options Chain 1.81 Call 2.00 11/13 No 0.05 0.15 0.15 +0.02 +15.39% 1,028 12,128 2.52 0.49 3 14 None
DELL Options Chain 373.68 Call 400.00 11/13 No 0.54 0.61 0.59 -1.42 -70.65% 1,026 2,942 0.88 0.16 11 53 None
CRWV Options Chain 60.77 Put 57.00 11/13 No 2.35 2.43 2.40 +1.53 +175.87% 1,023 4,630 1.31 -0.24 3 21 None
INTC Options Chain 62.50 Call 68.00 11/13 No 0.02 0.03 0.03 -0.15 -83.34% 1,020 9,562 0.95 0.02 6 55 None
GOOGL Options Chain 294.53 Call 300.00 11/16 No 1.91 2.09 1.92 +0.24 +14.29% 1,015 2,636 0.30 0.37 14 74 None
GOOGL Options Chain 294.53 Put 295.00 11/13 No 2.67 2.77 2.75 -1.18 -30.03% 1,011 2,220 0.41 -0.42 14 74 None
HPE Options Chain 50.25 Call 52.00 11/13 No 0.21 0.40 0.27 -0.33 -55.00% 1,008 2,038 1.03 0.18 9 53 None
INTC Options Chain 62.50 Call 59.00 11/13 No 1.98 2.05 2.01 -1.77 -46.83% 1,005 6,789 0.93 0.71 6 55 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
CCXI Options Chain 11.31 Call 20.00 12/18 No 0.20 1.60 1.30 +0.49 +60.50% 1,000 1,009 1.83 0.26 3 17 None
INTC Options Chain 62.50 Put 57.00 11/13 No 0.20 0.23 0.22 +0.07 +46.67% 999 4,896 0.91 -0.12 6 55 None
F Options Chain 12.28 Put 12.00 11/13 No 0.07 0.08 0.07 +0.04 +133.34% 994 5,684 0.33 -0.23 8 51 None
HL Options Chain 14.09 Call 20.00 12/18 No 0.04 0.07 0.06 0.00 0.00% 992 4,907 0.67 0.03 12 45 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
INTC Options Chain 62.50 Call 67.50 12/18 No 2.34 2.41 2.38 -0.82 -25.63% 983 5,880 0.64 0.34 6 55 None
GOOG Options Chain 290.63 Call 430.00 11/20 No 0.01 0.03 0.02 +0.01 +100.00% 981 2,169 0.86 0.00 10 65 None
IREN Options Chain 20.84 Put 19.00 11/20 No 1.48 1.54 1.50 +0.73 +94.81% 978 6,897 1.20 -0.46 4 43 None
HIMS Options Chain 19.13 Call 20.00 11/13 No 0.50 0.55 0.55 -0.53 -49.08% 978 2,448 1.04 0.52 7 38 None
CRWV Options Chain 60.77 Put 54.00 11/13 No 1.01 1.09 1.04 +0.72 +225.00% 973 2,165 1.36 -0.11 3 21 None
CRWV Options Chain 60.77 Put 40.00 11/27 No 0.30 0.35 0.34 +0.14 +70.00% 972 2,466 1.16 -0.01 3 21 None
INTC Options Chain 62.50 Call 80.00 12/18 No 0.58 0.62 0.63 -0.23 -26.75% 966 25,936 0.66 0.11 6 55 None
GME Options Chain 25.01 Call 25.00 11/20 No 0.67 0.72 0.68 -0.30 -30.62% 965 17,853 0.42 0.59 15 50 None
HTZ Options Chain 1.64 Call 2.00 12/04 No 0.07 0.08 0.07 -0.03 -30.00% 962 1,553 1.40 0.26 11 23 None
FIGR Options Chain 24.19 Call 26.50 11/13 No 0.40 0.75 0.61 -0.05 -7.58% 961 157 1.85 0.27 3 19 None
FIGR Options Chain 24.19 Call 27.50 11/20 No 0.70 1.35 0.90 +0.20 +28.58% 958 305 1.19 0.27 3 19 None
FFIV Options Chain 320.01 Call 380.00 11/20 No 0.00 0.35 0.05 -0.10 -66.67% 953 1,146 0.56 0.00 12 65 None
NVDA Options Chain 158.76 Put 150.00 11/13 No 1.35 1.40 0.09 0.00 0.00% 951 17,291 0.98 0.00 12 58 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
CRWV Options Chain 60.77 Call 57.00 11/13 No 1.66 1.75 1.67 -3.01 -64.32% 938 3,915 1.32 0.76 3 21 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
GOOGL Options Chain 294.53 Call 320.00 11/27 No 1.13 1.24 1.17 +0.15 +14.71% 926 3,617 0.32 0.14 14 74 None
IREN Options Chain 20.84 Call 25.00 12/18 No 0.85 0.88 0.88 -0.52 -37.15% 925 13,920 1.08 0.27 4 43 None
INTC Options Chain 62.50 Put 62.00 11/13 No 2.18 2.25 2.20 +0.92 +71.88% 916 3,343 0.86 -0.66 6 55 None
HOOD Options Chain 84.58 Call 82.00 11/13 No 1.47 1.55 1.49 -2.18 -59.41% 903 7,223 0.82 0.56 9 58 None
CRWV Options Chain 60.77 Call 55.00 11/20 No 4.30 4.50 4.50 -2.75 -37.94% 901 6,982 1.04 0.76 3 21 None
CRWV Options Chain 60.77 Call 70.00 11/27 No 0.78 0.90 0.86 -0.74 -46.25% 890 2,365 0.89 0.26 3 21 None
INTC Options Chain 62.50 Call 70.00 12/18 No 1.79 1.82 1.79 -0.71 -28.40% 881 53,595 0.65 0.28 6 55 None
FRMI Options Chain 1.81 Call 2.00 11/20 No 0.20 0.25 0.20 +0.05 +33.34% 878 844 1.88 0.51 3 14 None
GOOG Options Chain 290.63 Call 325.00 12/04 No 1.04 1.31 1.18 +0.13 +12.39% 874 1,438 0.32 0.11 10 65 None
GOOGL Options Chain 294.53 Call 320.00 11/13 No 0.02 0.03 0.03 -0.02 -40.00% 871 3,929 0.57 0.00 14 74 None
COIN Options Chain 134.40 Call 150.00 11/13 No 0.04 0.15 0.04 -0.21 -84.00% 869 2,863 0.83 0.06 8 56 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
INTC Options Chain 62.50 Put 62.50 12/18 No 5.85 6.00 5.87 +0.98 +20.05% 844 7,275 0.64 -0.51 6 55 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
IONQ Options Chain 34.06 Put 29.00 11/20 No 0.43 0.47 0.45 +0.21 +87.50% 833 2,606 0.87 -0.17 9 43 None
HOOD Options Chain 84.58 Put 80.00 11/13 No 0.71 0.76 0.72 +0.27 +60.00% 821 3,368 0.85 -0.26 9 58 None
IREN Options Chain 20.84 Call 20.50 11/13 No 0.14 0.18 0.17 -0.86 -83.50% 818 1,959 1.51 0.21 4 43 None
GOOGL Options Chain 294.53 Call 295.00 11/20 No 6.45 6.70 6.33 +0.74 +13.24% 817 6,513 0.35 0.55 14 74 None
GOOG Options Chain 290.63 Call 305.00 11/13 No 0.11 0.15 0.12 -0.06 -33.34% 809 3,843 0.42 0.07 10 65 None
CRWV Options Chain 60.77 Call 58.00 11/20 No 2.91 3.05 3.05 -2.31 -43.10% 803 3,129 1.03 0.65 3 21 None
CRWV Options Chain 60.77 Put 50.00 12/18 No 3.35 3.55 3.46 +1.13 +48.50% 799 13,069 0.92 -0.21 3 21 None
AMD Options Chain 576.76 Put 530.00 11/13 No 4.00 4.85 4.90 0.00 0.00% 797 2,056 0.83 -0.24 11 63 None
INTC Options Chain 62.50 Call 65.00 12/18 No 3.05 3.20 3.09 -0.96 -23.71% 796 18,708 0.64 0.41 6 55 None
GME Options Chain 25.01 Call 25.00 11/13 No 0.32 0.37 0.35 -0.31 -46.97% 786 8,436 0.48 0.66 15 50 None
IREN Options Chain 20.84 Call 25.50 11/27 No 0.24 0.28 0.25 -0.29 -53.71% 778 282 1.13 0.13 4 43 None
CRWV Options Chain 60.77 Call 70.00 11/20 No 0.45 0.51 0.49 -0.58 -54.21% 777 19,084 1.01 0.21 3 21 None
IREN Options Chain 20.84 Call 18.50 11/13 No 0.82 0.89 0.82 -1.60 -66.12% 775 443 1.60 0.64 4 43 None
CRWV Options Chain 60.77 Put 48.00 11/13 No 0.11 0.15 0.13 +0.07 +116.67% 774 2,090 1.66 -0.01 3 21 None
INTC Options Chain 62.50 Put 50.00 12/18 No 1.17 1.24 1.17 +0.23 +24.47% 771 19,319 0.69 -0.15 6 55 None
DJT Options Chain 5.19 Call 5.50 11/13 No 0.05 0.08 0.05 -0.04 -44.45% 767 2,030 1.43 0.34 3 16 None
INTC Options Chain 62.50 Call 69.00 11/13 No 0.01 0.02 0.01 -0.10 -90.91% 766 2,575 1.00 0.01 6 55 None
GOOGL Options Chain 294.53 Call 310.00 11/18 No 0.94 1.04 0.97 +0.25 +34.73% 764 414 0.33 0.16 14 74 None
NVDA Options Chain 158.76 Put 155.00 11/13 No 2.35 2.45 0.12 0.00 0.00% 758 9,807 0.84 -0.01 12 58 None
ROKU Options Chain 160.52 Put 145.00 12/18 No 0.00 2.56 0.28 -0.04 -12.50% 753 113 0.40 -0.03 12 56 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
CRWV Options Chain 60.77 Put 49.50 11/13 No 0.19 0.25 0.20 +0.11 +122.23% 749 673 1.57 -0.02 3 21 None
GOOGL Options Chain 294.53 Call 305.00 11/27 No 3.70 4.05 3.90 +0.70 +21.88% 745 1,492 0.30 0.35 14 74 None
F Options Chain 12.28 Call 12.50 11/13 No 0.01 0.02 0.01 -0.02 -66.67% 735 12,813 0.34 0.21 8 51 None
HOOD Options Chain 84.58 Call 84.00 11/13 No 0.72 0.80 0.71 -1.57 -68.86% 724 3,652 0.82 0.36 9 58 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
COST Options Chain 1,090.39 Call 1,130.00 11/13 No 0.20 0.23 0.26 0.00 0.00% 718 2,706 0.27 0.02 14 60 None
CRWV Options Chain 60.77 Put 60.00 12/04 No 7.00 7.45 7.25 +2.30 +46.47% 717 1,641 0.89 -0.43 3 21 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
GPN Options Chain 100.23 Call 105.00 11/20 No 1.05 1.75 1.18 -0.03 -2.48% 716 2,235 0.48 0.25 6 61 None
HL Options Chain 14.09 Call 14.00 11/13 No 0.06 0.11 0.06 -0.32 -84.22% 716 1,077 0.77 0.29 12 45 None
IREN Options Chain 20.84 Call 27.00 12/04 No 0.30 0.32 0.32 -0.27 -45.77% 715 3,285 1.13 0.13 4 43 None
IREN Options Chain 20.84 Call 32.00 11/20 No 0.03 0.07 0.05 -0.03 -37.50% 713 6,548 1.65 0.02 4 43 None
NVDA Options Chain 158.76 Put 165.00 11/13 No 6.80 7.20 0.63 0.00 0.00% 706 23,064 0.68 -0.14 12 58 None
IREN Options Chain 20.84 Call 24.50 11/20 No 0.17 0.21 0.19 -0.27 -58.70% 705 802 1.29 0.12 4 43 None
CRWV Options Chain 60.77 Call 67.00 11/13 No 0.08 0.13 0.10 -0.41 -80.40% 701 8,718 1.31 0.17 3 21 None
IREN Options Chain 20.84 Put 16.00 11/20 No 0.39 0.41 0.40 +0.20 +100.00% 698 10,477 1.30 -0.16 4 43 None
IREN Options Chain 20.84 Put 19.50 11/13 No 1.03 1.08 0.93 +0.59 +173.53% 695 4,086 1.43 -0.59 4 43 None
INTC Options Chain 62.50 Call 60.00 11/20 No 2.83 2.91 2.81 -1.44 -33.89% 695 14,482 0.77 0.56 6 55 None
GOOGL Options Chain 294.53 Put 285.00 11/13 No 0.27 0.32 0.31 -0.27 -46.56% 694 2,629 0.46 -0.08 14 74 None
CRWV Options Chain 60.77 Put 59.00 11/13 No 3.60 3.80 3.60 +2.09 +138.42% 692 1,266 1.30 -0.36 3 21 None
CRWV Options Chain 60.77 Put 55.00 12/04 No 4.35 4.60 4.47 +1.65 +58.52% 690 1,715 0.91 -0.29 3 21 None
AMZN Options Chain 267.30 Call 270.00 11/13 No 2.80 3.20 1.48 0.00 0.00% 689 16,884 0.38 0.30 10 68 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
CRWV Options Chain 60.77 Call 60.00 11/27 No 2.84 3.05 2.94 -2.21 -42.92% 686 1,838 0.91 0.57 3 21 None
CRWV Options Chain 60.77 Call 51.00 11/13 No 5.35 5.90 5.91 -3.89 -39.70% 682 2,086 1.79 0.96 3 21 None
HTZ Options Chain 1.64 Call 1.50 11/20 No 0.10 0.15 0.13 -0.06 -31.58% 680 1,971 1.17 0.61 11 23 None
HTZ Options Chain 1.64 Call 2.00 11/20 No 0.02 0.03 0.02 -0.02 -50.00% 679 98,753 1.48 0.10 11 23 None
INTC Options Chain 62.50 Call 67.00 11/13 No 0.04 0.05 0.04 -0.23 -85.19% 678 4,777 0.93 0.04 6 55 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
GPN Options Chain 100.23 Call 115.00 11/20 No 0.00 0.20 0.08 +0.03 +60.00% 669 812 0.59 0.02 6 61 None
CRWV Options Chain 60.77 Call 65.00 12/04 No 2.11 2.30 2.22 -1.41 -38.85% 666 1,427 0.88 0.43 3 21 None
INTC Options Chain 62.50 Call 41.00 11/20 No 19.10 19.55 19.40 -2.35 -10.81% 662 104 1.64 1.00 6 55 None
INTC Options Chain 62.50 Call 40.00 11/20 No 20.10 20.50 20.39 -2.35 -10.34% 661 474 1.73 1.00 6 55 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
HOOD Options Chain 84.58 Call 86.00 11/13 No 0.31 0.36 0.33 -0.97 -74.62% 655 8,198 0.82 0.20 9 58 None
IREN Options Chain 20.84 Call 21.00 11/20 No 0.62 0.68 0.68 -0.83 -54.97% 647 6,336 1.23 0.33 4 43 None
IREN Options Chain 20.84 Call 25.00 11/20 No 0.15 0.17 0.17 -0.21 -55.27% 647 11,508 1.31 0.10 4 43 None
HOOD Options Chain 84.58 Put 81.00 11/13 No 1.03 1.10 1.06 +0.46 +76.67% 645 2,484 0.83 -0.34 9 58 None
GOOG Options Chain 290.63 Put 290.00 11/13 No 1.76 1.86 1.77 -0.87 -32.96% 644 1,384 0.41 -0.30 10 65 None
CRWV Options Chain 60.77 Call 54.00 11/13 No 3.25 3.45 3.60 -3.51 -49.37% 643 2,260 1.42 0.89 3 21 None
IREN Options Chain 20.84 Call 27.00 11/27 No 0.16 0.20 0.20 -0.15 -42.86% 634 719 1.17 0.10 4 43 None
INTC Options Chain 62.50 Call 68.00 11/20 No 0.49 0.54 0.51 -0.50 -49.51% 627 2,023 0.75 0.17 6 55 None
INTC Options Chain 62.50 Put 63.00 11/13 No 2.91 3.10 2.75 +0.95 +52.78% 627 2,775 0.86 -0.76 6 55 None
GOOGL Options Chain 294.53 Put 282.50 11/13 No 0.15 0.18 0.15 -0.17 -53.13% 627 1,910 0.49 -0.05 14 74 None
GOOGL Options Chain 294.53 Call 305.00 11/16 No 0.86 0.92 0.87 +0.12 +16.00% 625 309 0.30 0.20 14 74 None
HOOD Options Chain 84.58 Call 100.00 12/18 No 1.45 1.52 1.48 -0.57 -27.81% 625 9,234 0.62 0.20 9 58 None
GFL Options Chain 43.38 Call 42.00 11/20 No 0.90 1.10 1.02 -0.41 -28.68% 622 23 0.32 0.56 9 53 None
GRPN Options Chain 12.81 Call 12.00 11/20 No 0.45 0.80 0.55 -0.35 -38.89% 617 547 0.72 0.58 6 34 None
IREN Options Chain 20.84 Call 25.50 11/13 No 0.01 0.03 0.02 -0.02 -50.00% 609 3,502 2.32 0.00 4 43 None
IREN Options Chain 20.84 Put 16.00 11/13 No 0.04 0.06 0.04 +0.01 +33.34% 608 3,507 1.86 -0.05 4 43 None
IREN Options Chain 20.84 Call 20.00 12/18 No 2.13 2.18 2.15 -1.15 -34.85% 607 8,952 1.09 0.51 4 43 None
DELL Options Chain 373.68 Put 360.00 11/13 No 8.00 8.35 7.60 +3.20 +72.73% 607 2,692 0.90 -0.28 11 53 None
GME Options Chain 25.01 Put 25.00 11/13 No 0.21 0.27 0.21 +0.07 +50.00% 606 3,279 0.52 -0.34 15 50 None
EVC Options Chain 9.97 Call 10.00 11/20 No 0.20 0.45 0.40 0.00 0.00% 600 7,323 0.64 0.49 10 35 None
FIGR Options Chain 24.19 Put 17.50 11/20 No 0.00 0.10 0.07 -0.03 -30.00% 600 792 1.27 -0.04 3 19 None
GOOGL Options Chain 294.53 Call 300.00 11/27 No 5.40 5.80 5.70 +0.70 +14.00% 594 4,616 0.30 0.45 14 74 None
IREN Options Chain 20.84 Call 24.00 11/13 No 0.01 0.02 0.02 -0.08 -80.00% 592 7,547 2.08 0.01 4 43 None
HOOD Options Chain 84.58 Call 83.00 11/13 No 1.05 1.12 1.03 -1.91 -64.97% 591 6,186 0.82 0.46 9 58 None
GRAB Options Chain 3.33 Call 3.50 11/20 No 0.03 0.05 0.05 0.00 0.00% 581 5,062 0.64 0.29 12 38 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
HIMS Options Chain 19.13 Call 21.00 12/18 No 1.43 1.50 1.40 -0.48 -25.54% 574 1,945 0.73 0.46 7 38 None
HIMS Options Chain 19.13 Call 21.00 11/13 No 0.15 0.17 0.16 -0.34 -68.00% 571 2,918 1.04 0.22 7 38 None
INTC Options Chain 62.50 Call 61.00 11/20 No 2.34 2.42 2.35 -1.20 -33.81% 569 460 0.76 0.50 6 55 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
CVS Options Chain 89.52 Call 90.00 11/13 No 0.50 0.71 0.60 0.00 0.00% 568 1,480 0.30 0.39 15 73 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
HOOD Options Chain 84.58 Call 85.00 11/13 No 0.48 0.55 0.50 -1.23 -71.10% 566 8,272 0.82 0.28 9 58 None
IREN Options Chain 20.84 Call 23.50 11/13 No 0.02 0.03 0.02 -0.12 -85.72% 566 4,232 1.93 0.02 4 43 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
AAPL Options Chain 356.13 Put 352.50 11/13 No 0.90 1.00 1.43 0.00 0.00% 563 6,675 0.25 -0.33 9 65 None
CRWV Options Chain 60.77 Call 62.00 11/13 No 0.38 0.44 0.44 -1.35 -75.42% 563 6,018 1.29 0.44 3 21 None
IREN Options Chain 20.84 Call 22.00 11/20 No 0.42 0.45 0.44 -0.63 -58.88% 562 11,140 1.23 0.24 4 43 None
CRWV Options Chain 60.77 Put 60.00 12/18 No 8.30 8.55 8.33 +2.11 +33.93% 560 27,631 0.87 -0.42 3 21 None
HIMS Options Chain 19.13 Put 20.00 11/13 No 0.38 0.47 0.43 +0.19 +79.17% 559 4,386 1.02 -0.48 7 38 None
HPK Options Chain 7.36 Call 10.00 12/18 No 0.35 0.40 0.35 +0.12 +52.18% 558 454 1.16 0.14 11 44 None
DELL Options Chain 373.68 Put 320.00 11/13 No 0.36 0.63 0.40 +0.20 +100.00% 558 446 1.03 -0.02 11 53 None
GEHC Options Chain 82.60 Put 67.50 12/18 No 0.10 0.25 0.15 -0.15 -50.00% 558 670 0.36 -0.03 3 21 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
IREN Options Chain 20.84 Call 18.00 11/20 No 1.83 1.91 1.95 -1.46 -42.82% 555 1,723 1.28 0.65 4 43 None
GOOGL Options Chain 294.53 Put 287.50 11/13 No 0.51 0.58 0.57 -0.43 -43.00% 549 1,411 0.44 -0.12 14 74 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
CRWV Options Chain 60.77 Call 53.00 11/13 No 3.95 4.15 3.95 -4.12 -51.06% 548 3,713 1.61 0.92 3 21 None
GOOG Options Chain 290.63 Call 315.00 11/13 No 0.02 0.03 0.03 -0.01 -25.00% 547 1,527 0.51 0.00 10 65 None
INTC Options Chain 62.50 Call 57.00 11/13 No 3.35 3.65 3.46 -2.24 -39.30% 543 4,459 1.08 0.88 6 55 None
CRWV Options Chain 60.77 Call 70.00 12/04 No 1.20 1.38 1.22 -1.03 -45.78% 540 1,454 0.88 0.30 3 21 None
GOOG Options Chain 290.63 Call 290.00 11/20 No 7.20 7.60 7.40 +0.90 +13.85% 539 2,575 0.34 0.61 10 65 None
DKNG Options Chain 19.64 Put 15.00 12/18 No 0.11 0.15 0.14 +0.02 +16.67% 537 1,145 0.63 -0.07 8 41 None
EOSE Options Chain 1.99 Put 1.50 11/13 No 0.00 0.01 0.01 0.00 0.00% 536 1,487 2.51 0.00 10 30
Small Cap Stock List
INTC Options Chain 62.50 Call 75.00 11/20 No 0.11 0.12 0.11 -0.12 -52.18% 535 14,238 0.81 0.03 6 55 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
GOOGL Options Chain 294.53 Call 297.50 11/16 No 2.79 3.15 2.70 +0.25 +10.21% 530 532 0.30 0.47 14 74 None
IREN Options Chain 20.84 Put 17.00 12/04 No 1.20 1.25 1.22 +0.49 +67.13% 529 516 1.13 -0.30 4 43 None
AMZN Options Chain 267.30 Call 275.00 11/13 No 1.05 1.20 0.45 0.00 0.00% 528 9,242 0.38 0.12 10 68 None
IREN Options Chain 20.84 Call 22.50 11/20 No 0.35 0.39 0.35 -0.59 -62.77% 526 1,867 1.24 0.21 4 43 None
GLXY Options Chain 15.97 Put 14.50 11/13 No 0.14 0.46 0.41 +0.25 +156.25% 526 4,134 1.47 -0.30 5 41 None
CRWV Options Chain 60.77 Put 58.00 11/20 No 4.50 4.75 4.50 +2.00 +80.00% 523 2,622 1.02 -0.35 3 21 None
GOOGL Options Chain 294.53 Call 315.00 11/13 No 0.03 0.05 0.03 -0.04 -57.15% 519 2,745 0.50 0.02 14 74 None
GFL Options Chain 43.38 Call 50.00 11/20 No 0.00 0.05 0.01 -0.06 -85.72% 516 82,121 0.59 0.00 9 53 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
CRWD Options Chain 227.45 Call 245.00 11/20 No 2.31 2.57 2.18 -1.87 -46.18% 515 1,296 0.67 0.27 8 41 None
CRWV Options Chain 60.77 Put 53.00 11/20 No 2.16 2.29 2.16 +1.08 +100.00% 510 2,214 1.05 -0.18 3 21 None
IBRX Options Chain 6.75 Put 6.00 11/27 No 0.25 0.40 0.35 +0.14 +66.67% 505 654 0.83 -0.32 5 34 None
CIFR Options Chain 7.11 Call 8.00 11/13 No 0.02 0.04 0.02 -0.05 -71.43% 504 24,662 1.46 0.16 4 37 None
IREN Options Chain 20.84 Call 37.00 12/18 No 0.15 0.16 0.16 -0.08 -33.34% 502 3,995 1.20 0.04 4 43 None
CRWV Options Chain 60.77 Call 72.00 11/13 No 0.01 0.04 0.04 -0.08 -66.67% 501 3,351 1.32 0.05 3 21 None
INSM Options Chain 120.44 Call 135.00 12/18 No 1.50 1.75 1.75 -0.45 -20.46% 500 9 0.43 0.18 4 48 None
CLF Options Chain 13.04 Call 14.00 1/15 No 0.93 1.02 0.93 -0.09 -8.83% 500 10,500 0.56 0.45 5 33 None
INTC Options Chain 62.50 Put 62.00 11/20 No 3.50 3.60 3.50 +0.94 +36.72% 498 1,368 0.73 -0.56 6 55 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
GOOGL Options Chain 294.53 Call 320.00 11/20 No 0.66 0.70 0.66 +0.12 +22.23% 492 9,248 0.37 0.09 14 74 None
CRWV Options Chain 60.77 Call 50.00 12/18 No 9.75 10.25 9.81 -3.64 -27.07% 489 8,275 0.91 0.79 3 21 None
CELH Options Chain 32.80 Put 32.00 11/13 No 0.11 0.35 0.18 -0.01 -5.27% 488 709 0.52 -0.24 7 45 None
NVDA Options Chain 158.76 Call 180.00 11/13 No 0.13 0.17 0.99 0.00 0.00% 485 32,939 0.60 0.22 12 58 None
NVDA Options Chain 158.76 Put 140.00 11/13 No 0.46 0.49 0.03 0.00 0.00% 485 15,898 1.17 0.00 12 58 None
CRWV Options Chain 60.77 Call 52.00 11/13 No 4.70 4.95 4.84 -4.06 -45.62% 483 2,272 1.71 0.95 3 21 None
GOOGL Options Chain 294.53 Put 280.00 11/20 No 1.38 1.50 1.46 -0.23 -13.61% 479 15,158 0.37 -0.15 14 74 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
GOOG Options Chain 290.63 Put 287.50 11/13 No 0.98 1.08 1.00 -0.68 -40.48% 477 1,224 0.43 -0.20 10 65 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
EOSE Options Chain 1.99 Call 2.00 11/13 No 0.02 0.05 0.05 -0.02 -28.58% 475 9,267 1.34 0.46 10 30
Small Cap Stock List
NVDA Options Chain 158.76 Call 187.50 11/13 No 0.04 0.10 0.19 0.00 0.00% 475 19,024 0.63 0.05 12 58 None
IONQ Options Chain 34.06 Call 33.00 11/13 No 0.40 0.43 0.40 -1.20 -75.00% 475 830 1.10 0.46 9 43 None
DVN Options Chain 44.95 Call 45.50 11/13 No 0.30 0.60 0.33 +0.06 +22.23% 473 255 0.41 0.35 11 68 None
AAPL Options Chain 356.13 Put 350.00 11/13 No 0.52 0.68 0.83 0.00 0.00% 473 10,469 0.27 -0.22 9 65 None
GME Options Chain 25.01 Call 25.50 11/27 No 0.64 0.72 0.69 -0.18 -20.69% 471 1,197 0.40 0.48 15 50 None
CCXI Options Chain 11.31 Call 10.00 12/18 No 2.20 3.50 2.79 -0.18 -6.07% 471 2,196 1.62 0.66 3 17 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
IREN Options Chain 20.84 Put 17.00 11/20 No 0.64 0.69 0.68 +0.36 +112.50% 465 8,307 1.26 -0.24 4 43 None
CRWV Options Chain 60.77 Put 45.00 11/20 No 0.43 0.49 0.45 +0.25 +125.00% 462 11,055 1.19 -0.04 3 21 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
GOOG Options Chain 290.63 Call 302.50 11/13 No 0.22 0.28 0.24 -0.04 -14.29% 460 2,163 0.41 0.11 10 65 None
FPS Options Chain 24.57 Call 25.00 11/20 No 0.45 0.65 0.53 -1.62 -75.35% 460 5,801 1.34 0.22 3 19 None
F Options Chain 12.28 Put 12.00 11/20 No 0.19 0.21 0.20 +0.07 +53.85% 459 13,398 0.31 -0.34 8 51 None
FLO Options Chain 6.25 Call 7.50 11/20 Yes 0.00 0.05 0.02 -0.02 -50.00% 455 1,055 0.92 0.03 10 39 None
GME Options Chain 25.01 Call 27.00 11/20 No 0.16 0.17 0.16 -0.08 -33.34% 453 16,959 0.47 0.20 15 50 None
HTZ Options Chain 1.64 Call 1.50 11/13 No 0.06 0.08 0.07 -0.07 -50.00% 453 2,630 1.57 0.70 11 23 None
DELL Options Chain 373.68 Call 360.00 11/13 No 9.85 10.30 10.80 -7.80 -41.94% 452 1,695 0.89 0.72 11 53 None
GOOG Options Chain 290.63 Call 290.00 11/13 No 3.90 4.05 3.91 +0.53 +15.68% 451 2,940 0.40 0.70 10 65 None
IREN Options Chain 20.84 Put 15.00 11/13 No 0.02 0.03 0.02 0.00 0.00% 451 10,281 2.12 -0.02 4 43 None
IRWD Options Chain 4.88 Call 5.00 11/20 No 0.10 0.20 0.16 -0.02 -11.12% 450 2,819 0.71 0.46 15 44 None
CRWV Options Chain 60.77 Put 50.00 11/27 No 1.79 1.93 1.78 +0.82 +85.42% 450 1,890 0.96 -0.14 3 21 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
IREN Options Chain 20.84 Put 20.00 11/20 No 2.07 2.14 2.09 +0.94 +81.74% 445 10,985 1.19 -0.57 4 43 None
CVX Options Chain 211.22 Put 195.00 12/18 No 1.47 1.62 1.56 -0.26 -14.29% 444 2,883 0.28 -0.15 13 76 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
CRWV Options Chain 60.77 Put 46.00 11/13 No 0.05 0.08 0.06 +0.03 +100.00% 440 1,548 1.83 0.00 3 21 None
GOOGL Options Chain 294.53 Call 305.00 11/20 No 2.66 2.79 2.59 +0.33 +14.61% 439 5,695 0.35 0.30 14 74 None
IREN Options Chain 20.84 Call 30.00 12/18 No 0.35 0.38 0.38 -0.23 -37.71% 439 12,133 1.11 0.13 4 43 None
IONQ Options Chain 34.06 Put 33.00 12/11 No 3.10 3.40 3.25 +0.88 +37.14% 439 18 0.75 -0.47 9 43 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
CRWV Options Chain 60.77 Put 51.00 11/20 No 1.51 1.63 1.55 +0.80 +106.67% 433 1,853 1.08 -0.13 3 21 None
IREN Options Chain 20.84 Call 25.00 11/13 No 0.01 0.02 0.01 -0.04 -80.00% 431 11,444 2.19 0.01 4 43 None
AAPL Options Chain 356.13 Call 360.00 11/13 No 1.20 1.50 0.89 0.00 0.00% 430 19,973 0.24 0.23 9 65 None
IREN Options Chain 20.84 Call 22.50 11/13 No 0.02 0.04 0.03 -0.26 -89.66% 428 9,386 1.71 0.05 4 43 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
GOOGL Options Chain 294.53 Call 300.00 11/18 No 3.05 3.30 3.10 +0.44 +16.55% 425 736 0.32 0.40 14 74 None
HOOD Options Chain 84.58 Call 90.00 11/20 No 0.82 0.90 0.86 -0.74 -46.25% 424 8,586 0.68 0.22 9 58 None
ITW Options Chain 290.43 Call 290.00 11/20 No 3.40 5.20 4.33 +0.93 +27.36% 423 710 0.27 0.47 8 53 None
ITW Options Chain 290.43 Call 300.00 12/18 No 3.90 5.20 4.63 +0.60 +14.89% 422 261 0.24 0.33 8 53 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
INTC Options Chain 62.50 Call 58.00 11/13 No 2.71 2.81 2.60 -2.08 -44.45% 419 6,364 0.97 0.81 6 55 None
BTDR Options Chain 6.89 Call 7.50 12/18 No 0.45 0.60 0.50 -0.29 -36.71% 418 16,300 1.03 0.51 9 27 None
CRWV Options Chain 60.77 Call 80.00 12/18 No 0.93 1.01 1.00 -0.61 -37.89% 417 18,481 0.86 0.20 3 21 None
EOSE Options Chain 1.99 Put 2.00 11/13 No 0.12 0.15 0.13 +0.03 +30.00% 417 1,824 1.27 -0.54 10 30
Small Cap Stock List
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
CRWV Options Chain 60.77 Put 47.50 11/13 No 0.09 0.14 0.10 +0.04 +66.67% 416 1,748 1.64 -0.01 3 21 None
GME Options Chain 25.01 Call 30.00 11/13 No 0.01 0.02 0.01 -0.01 -50.00% 415 10,185 1.46 0.00 15 50 None
CRWV Options Chain 60.77 Put 47.50 11/20 No 0.75 0.99 0.74 +0.37 +100.00% 413 13,569 1.10 -0.07 3 21 None
GOOGL Options Chain 294.53 Call 330.00 11/20 No 0.30 0.33 0.32 +0.04 +14.29% 412 13,775 0.41 0.05 14 74 None
CRWV Options Chain 60.77 Call 61.00 11/13 No 0.53 0.59 0.56 -1.67 -74.89% 409 5,566 1.29 0.51 3 21 None
COST Options Chain 1,090.39 Call 1,100.00 11/13 No 3.35 4.00 3.25 +0.20 +6.56% 409 1,152 0.24 0.26 14 60 None
GOOG Options Chain 290.63 Put 292.50 11/13 No 2.88 2.99 2.74 -1.24 -31.16% 407 501 0.41 -0.44 10 65 None
GOOGL Options Chain 294.53 Call 332.50 11/13 No 0.00 0.03 0.02 -0.04 -66.67% 406 141 0.76 0.00 14 74 None
CRWV Options Chain 60.77 Put 40.00 12/18 No 0.97 1.07 1.00 +0.31 +44.93% 406 21,131 1.00 -0.09 3 21 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
FPS Options Chain 24.57 Call 21.50 11/20 No 1.40 1.80 1.60 -2.30 -58.98% 404 24 1.22 0.52 3 19 None
GOOG Options Chain 290.63 Put 280.00 12/18 No 6.15 6.45 6.29 -0.36 -5.42% 403 5,887 0.33 -0.29 10 65 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
DJT Options Chain 5.19 Put 4.00 12/18 No 0.13 0.20 0.18 0.00 0.00% 402 1,646 1.06 -0.17 3 16 None
CVNA Options Chain 73.87 Put 66.00 11/20 No 0.45 0.59 0.55 +0.04 +7.85% 401 2,110 0.63 -0.11 10 51 None
CORZ Options Chain 14.00 Call 25.00 1/15 No 0.05 0.14 0.05 -0.02 -28.58% 400 25,496 0.70 0.05 5 32 None
GSL Options Chain 42.65 Call 39.00 11/20 No 3.50 4.10 3.70 +2.60 +236.37% 400 400 0.91 1.00 15 62 None
GSL Options Chain 42.65 Call 42.00 11/20 No 0.85 1.30 1.15 +0.19 +19.80% 400 94 0.51 0.57 15 62 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
GOOGL Options Chain 294.53 Call 297.50 11/20 No 5.20 5.45 5.30 +0.60 +12.77% 398 210 0.34 0.49 14 74 None
GOOGL Options Chain 294.53 Call 292.50 11/13 No 4.25 4.50 4.25 +0.58 +15.81% 397 6,063 0.44 0.71 14 74 None
FLNC Options Chain 5.08 Put 5.00 11/20 No 0.40 0.50 0.45 +0.20 +80.00% 397 1,572 1.00 -0.43 7 28 None
INTC Options Chain 62.50 Call 60.00 12/18 No 5.10 5.25 5.14 -1.36 -20.93% 397 24,355 0.66 0.57 6 55 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
IREN Options Chain 20.84 Call 25.00 11/27 No 0.27 0.30 0.29 -0.32 -52.46% 390 2,410 1.14 0.15 4 43 None
DKNG Options Chain 19.64 Put 28.00 12/18 No 7.90 9.15 8.61 -1.68 -16.33% 389 20 1.47 -0.98 8 41 None
GME Options Chain 25.01 Call 25.00 12/18 Yes 1.67 1.75 1.69 -0.26 -13.34% 387 28,850 0.50 0.57 15 50 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
AMZN Options Chain 267.30 Call 280.00 11/13 No 0.25 0.42 0.13 0.00 0.00% 386 9,516 0.40 0.03 10 68 None
CRWV Options Chain 60.77 Call 51.00 11/20 No 6.75 7.20 6.80 -3.25 -32.34% 386 773 1.08 0.87 3 21 None
HOOD Options Chain 84.58 Call 88.00 11/13 No 0.12 0.16 0.14 -0.57 -80.29% 383 3,727 0.84 0.10 9 58 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
GME Options Chain 25.01 Call 25.50 11/20 No 0.43 0.51 0.45 -0.25 -35.72% 380 2,063 0.42 0.46 15 50 None
GME Options Chain 25.01 Put 25.00 11/20 No 0.53 0.58 0.57 +0.15 +35.72% 380 5,799 0.43 -0.41 15 50 None
INTC Options Chain 62.50 Call 65.00 12/04 No 2.04 2.16 2.10 -0.90 -30.00% 379 3,596 0.65 0.37 6 55 None
IREN Options Chain 20.84 Call 30.00 12/04 No 0.18 0.19 0.19 -0.10 -34.49% 378 1,969 1.19 0.09 4 43 None
INTC Options Chain 62.50 Put 52.50 11/20 No 0.38 0.42 0.38 +0.14 +58.34% 377 6,927 0.79 -0.10 6 55 None
CRWV Options Chain 60.77 Call 60.00 12/18 No 4.85 5.00 4.90 -2.35 -32.42% 376 8,805 0.87 0.58 3 21 None
GME Options Chain 25.01 Call 26.00 11/27 No 0.46 0.57 0.49 -0.18 -26.87% 374 2,826 0.41 0.39 15 50 None
INTC Options Chain 62.50 Call 72.50 11/20 No 0.18 0.21 0.20 -0.19 -48.72% 374 5,178 0.78 0.06 6 55 None
IONQ Options Chain 34.06 Call 32.00 11/20 No 1.58 1.73 1.65 -1.42 -46.26% 374 524 0.84 0.60 9 43 None
AAPL Options Chain 356.13 Call 365.00 11/13 No 0.35 0.36 0.18 0.00 0.00% 373 14,449 0.24 0.06 9 65 None
DJT Options Chain 5.19 Put 5.00 11/13 No 0.11 0.15 0.14 0.00 0.00% 370 3,972 1.63 -0.32 3 16 None
GME Options Chain 25.01 Put 24.00 11/13 No 0.03 0.04 0.04 -0.01 -20.00% 368 3,270 0.61 -0.08 15 50 None
NVDA Options Chain 158.76 Call 170.00 11/13 No 0.90 0.98 5.60 0.00 0.00% 367 9,217 0.62 0.69 12 58 None
IREN Options Chain 20.84 Put 18.50 11/20 No 1.22 1.28 1.22 +0.59 +93.66% 364 1,118 1.21 -0.40 4 43 None
HUT Options Chain 59.23 Call 60.00 11/13 No 1.28 1.75 1.80 -1.19 -39.80% 362 733 1.30 0.53 5 57 None
GOOG Options Chain 290.63 Call 340.00 12/18 No 1.20 1.25 1.14 +0.01 +0.89% 359 7,212 0.33 0.10 10 65 None
GOOG Options Chain 290.63 Put 255.00 12/04 No 0.57 0.72 0.60 -0.20 -25.00% 358 365 0.37 -0.06 10 65 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
IREN Options Chain 20.84 Put 17.00 11/13 No 0.12 0.13 0.13 +0.08 +160.00% 357 5,600 1.65 -0.11 4 43 None
CRWV Options Chain 60.77 Call 59.00 11/13 No 0.97 1.03 1.03 -2.29 -68.98% 357 2,382 1.31 0.64 3 21 None
GOOGL Options Chain 294.53 Put 285.00 11/20 No 2.36 2.51 2.46 -0.34 -12.15% 356 6,114 0.36 -0.22 14 74 None
IREN Options Chain 20.84 Call 26.00 11/13 No 0.00 0.02 0.01 -0.03 -75.00% 353 6,169 2.33 0.00 4 43 None
NVDA Options Chain 158.76 Put 167.50 11/13 No 8.65 9.15 1.04 0.00 0.00% 353 11,890 0.66 -0.21 12 58 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
GOOGL Options Chain 294.53 Call 302.50 11/16 No 1.28 1.40 1.30 +0.20 +18.19% 346 227 0.30 0.28 14 74 None
FLNC Options Chain 5.08 Put 6.00 11/20 No 1.15 1.40 1.30 +0.42 +47.73% 346 2,623 1.63 -0.82 7 28 None
NVDA Options Chain 158.76 Put 170.00 11/13 No 10.50 11.00 1.65 0.00 0.00% 346 18,419 0.64 -0.31 12 58 None
GOOGL Options Chain 294.53 Call 295.00 11/16 No 3.95 4.15 4.13 +0.83 +25.16% 344 689 0.30 0.57 14 74 None
GME Options Chain 25.01 Call 30.00 11/27 No 0.10 0.12 0.11 -0.02 -15.39% 341 4,937 0.59 0.05 15 50 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
IBM Options Chain 248.22 Call 252.50 11/13 No 0.22 0.41 0.43 -0.61 -58.66% 340 326 0.43 0.13 10 67 None
GOOGL Options Chain 294.53 Call 290.00 11/20 No 9.30 9.80 9.50 +1.25 +15.16% 339 4,873 0.35 0.68 14 74 None
GOOGL Options Chain 294.53 Call 315.00 11/20 No 1.04 1.11 1.04 +0.16 +18.19% 337 6,374 0.36 0.14 14 74 None
GOOGL Options Chain 294.53 Call 340.00 11/20 No 0.18 0.20 0.18 0.00 0.00% 337 13,746 0.45 0.03 14 74 None
CRWD Options Chain 227.45 Call 227.50 11/13 No 2.59 2.77 2.65 -4.55 -63.20% 335 473 0.88 0.54 8 41 None
IREN Options Chain 20.84 Put 16.50 11/20 No 0.50 0.54 0.49 +0.26 +113.05% 335 431 1.28 -0.20 4 43 None
IREN Options Chain 20.84 Call 25.00 12/04 No 0.46 0.49 0.48 -0.42 -46.67% 334 803 1.10 0.18 4 43 None
ECO Options Chain 85.75 Put 60.00 11/20 No 0.00 0.05 0.05 -0.20 -80.00% 334 61 1.67 -0.01 3 19 None
FIGR Options Chain 24.19 Put 20.00 12/04 No 0.15 0.35 0.35 -0.33 -48.53% 333 352 1.00 -0.19 3 19 None
GOOGL Options Chain 294.53 Call 297.50 11/18 No 4.00 4.30 4.17 +0.72 +20.87% 333 126 0.33 0.48 14 74 None
GME Options Chain 25.01 Call 26.00 11/20 No 0.30 0.35 0.32 -0.16 -33.34% 333 12,227 0.42 0.35 15 50 None
HIMS Options Chain 19.13 Call 20.00 11/20 No 0.96 1.03 1.00 -0.52 -34.22% 331 2,453 0.79 0.53 7 38 None
CRWV Options Chain 60.77 Call 70.00 12/24 No 2.32 2.72 2.56 -1.24 -32.64% 330 947 0.85 0.36 3 21 None
COST Options Chain 1,090.39 Call 1,140.00 11/20 No 1.93 2.15 2.20 +0.34 +18.28% 329 973 0.23 0.10 14 60 None
FIGR Options Chain 24.19 Put 18.00 12/24 No 0.10 0.50 0.32 -0.33 -50.77% 329 106 0.90 -0.14 3 19 None
CLX Options Chain 106.79 Call 110.00 11/20 No 2.05 2.70 2.25 -0.30 -11.77% 328 3,099 0.54 0.39 9 44 None
CRWV Options Chain 60.77 Put 55.00 11/27 No 3.60 3.90 3.70 +1.58 +74.53% 327 1,564 0.93 -0.27 3 21 None
IREN Options Chain 20.84 Call 19.00 11/20 No 1.31 1.39 1.36 -1.74 -56.13% 326 1,178 1.25 0.54 4 43 None
CRM Options Chain 217.24 Put 200.00 12/18 Yes 6.80 7.70 7.09 +0.49 +7.43% 324 3,577 0.53 -0.27 11 63 None
FIGR Options Chain 24.19 Call 32.00 11/13 No 0.00 0.05 0.05 -0.01 -16.67% 324 113 2.49 0.02 3 19 None
FRMI Options Chain 1.81 Call 2.50 11/13 No 0.00 0.05 0.02 -0.02 -50.00% 323 1,587 3.98 0.07 3 14 None
HOOD Options Chain 84.58 Put 82.00 11/13 No 1.50 1.58 1.56 +0.69 +79.31% 323 1,345 0.83 -0.44 9 58 None
IREN Options Chain 20.84 Call 23.00 11/20 No 0.28 0.33 0.33 -0.46 -58.23% 321 9,751 1.24 0.18 4 43 None
GOOG Options Chain 290.63 Call 292.50 11/20 No 5.85 6.15 5.95 +0.70 +13.34% 321 861 0.34 0.54 10 65 None
CRWV Options Chain 60.77 Call 56.00 11/20 No 3.75 3.95 3.85 -2.50 -39.37% 321 1,265 1.03 0.73 3 21 None
CRWV Options Chain 60.77 Put 46.50 11/13 No 0.06 0.10 0.12 +0.10 +500.00% 320 1,681 1.63 0.00 3 21 None
IREN Options Chain 20.84 Call 22.00 12/04 No 0.96 1.00 1.04 -0.71 -40.58% 319 1,474 1.09 0.33 4 43 None
DELL Options Chain 373.68 Put 352.50 11/13 No 5.00 5.30 5.95 +3.27 +122.02% 317 643 0.93 -0.19 11 53 None
GOOG Options Chain 290.63 Call 300.00 12/18 No 8.35 8.80 8.60 +0.74 +9.42% 317 4,864 0.31 0.44 10 65 None
NVDA Options Chain 158.76 Put 150.00 11/20 Yes 4.75 5.00 1.53 0.00 0.00% 316 30,334 0.87 -0.12 12 58 None
HIMS Options Chain 19.13 Call 20.50 11/13 No 0.29 0.33 0.25 -0.49 -66.22% 316 1,612 1.03 0.36 7 38 None
EOSE Options Chain 1.99 Put 2.00 11/20 No 0.19 0.24 0.19 +0.02 +11.77% 315 3,430 1.13 -0.49 10 30
Small Cap Stock List
CRWV Options Chain 60.77 Call 61.50 11/13 No 0.45 0.51 0.51 -1.53 -75.00% 313 3,305 1.29 0.47 3 21 None
GOOGL Options Chain 294.53 Call 302.50 11/18 No 2.31 2.52 2.30 +0.22 +10.58% 311 50 0.33 0.33 14 74 None
AMZN Options Chain 267.30 Call 272.50 11/13 No 1.95 2.00 0.85 0.00 0.00% 311 6,293 0.38 0.20 10 68 None
FRMI Options Chain 1.81 Call 1.50 11/27 No 0.40 0.70 0.55 +0.07 +14.59% 310 138 3.20 0.87 3 14 None
AAPL Options Chain 356.13 Put 350.00 11/20 No 2.35 2.65 2.82 0.00 0.00% 310 11,984 0.23 -0.32 9 65 None
CRML Options Chain 5.62 Put 5.50 11/20 No 0.35 0.60 0.40 +0.15 +60.00% 310 148 1.08 -0.40 3 16 None
IONQ Options Chain 34.06 Put 32.00 11/13 No 0.65 0.75 0.73 +0.56 +329.42% 309 613 1.06 -0.35 9 43 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
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
DIS Options Chain 119.21 Call 130.00 11/20 Yes 0.58 0.77 0.71 +0.11 +18.34% 305 2,202 0.48 0.15 12 69 None
ROKU Options Chain 160.52 Put 120.00 3/19 No 0.00 0.50 0.10 -0.35 -77.78% 305 64 0.31 -0.01 12 56 None
IMXI Options Chain 6.95 Put 13.00 12/18 No 5.80 6.70 6.50 +0.90 +16.08% 305 1,490 1.57 -0.98 11 29 None
ENVX Options Chain 2.53 Call 3.50 11/20 Yes 0.00 0.11 0.02 -0.02 -50.00% 304 20,972 1.80 0.05 5 25 None
DOCN Options Chain 87.15 Call 105.00 11/20 No 0.45 0.95 0.70 -0.05 -6.67% 303 295 0.92 0.12 7 54 None
CRWV Options Chain 60.77 Call 75.00 11/13 No 0.00 0.01 0.01 -0.05 -83.34% 303 5,411 1.34 0.02 3 21 None
DDOG Options Chain 184.38 Call 170.00 11/20 No 12.30 14.50 12.15 -7.65 -38.64% 302 30 1.08 0.81 8 56 None
GME Options Chain 25.01 Call 30.00 12/18 Yes 0.43 0.47 0.44 -0.09 -16.99% 302 22,800 0.57 0.20 15 50 None
IREN Options Chain 20.84 Call 36.00 12/18 No 0.16 0.18 0.17 -0.10 -37.04% 302 3,947 1.17 0.05 4 43 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
GPN Options Chain 100.23 Put 97.50 11/20 No 0.50 2.90 2.00 +0.50 +33.34% 301 196 0.46 -0.37 6 61 None