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
F Options Chain 14.47 Call 15.00 6/18 No 0.21 0.22 0.22 -0.36 -62.07% 10,162 71,320 0.44 0.43 9 49 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
BABA Options Chain 141.12 Call 140.00 6/18 Yes 4.05 4.20 4.20 -3.87 -47.96% 8,609 22,313 0.44 0.54 12 60 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
DJT Options Chain 8.95 Call 9.00 5/22 No 0.24 0.25 0.24 -0.10 -29.42% 7,847 1,017 0.66 0.51 3 16 None
F Options Chain 14.47 Call 17.00 7/17 No 0.17 0.20 0.17 -0.20 -54.06% 7,465 52,575 0.47 0.25 9 49 None
CHDN Options Chain 85.76 Put 75.00 6/18 No 0.45 1.05 0.50 -0.15 -23.08% 6,780 7,880 0.38 -0.11 11 58 None
F Options Chain 14.47 Call 14.50 5/22 No 0.09 0.10 0.10 -0.33 -76.75% 6,733 5,129 0.53 0.50 9 49 None
F Options Chain 14.47 Call 15.00 5/22 No 0.05 0.06 0.05 -0.20 -80.00% 6,708 16,833 0.54 0.34 9 49 None
GOOGL Options Chain 400.25 Call 400.00 5/18 No 2.96 3.25 3.21 -1.64 -33.82% 6,573 1,525 0.25 0.54 10 64 None
FFAI Options Chain 0.41 Call 0.50 5/22 No 0.03 0.04 0.03 -0.03 -50.00% 6,512 11,410 2.81 0.53 3 13 None
F Options Chain 14.47 Call 18.00 7/17 No 0.11 0.14 0.11 -0.15 -57.70% 6,430 44,961 0.50 0.18 9 49 None
EOSE Options Chain 8.20 Call 8.50 5/22 No 0.36 0.37 0.37 -0.12 -24.49% 5,746 2,163 1.29 0.46 5 30 None
F Options Chain 14.47 Call 16.00 6/05 No 0.05 0.10 0.09 -0.13 -59.10% 5,734 5,656 0.49 0.23 9 49 None
GOOGL Options Chain 400.25 Call 410.00 5/22 No 3.90 4.00 3.98 -1.02 -20.40% 5,696 3,593 0.35 0.35 10 64 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
F Options Chain 14.47 Call 16.00 7/17 No 0.25 0.28 0.28 -0.29 -50.88% 5,156 1,873 0.45 0.34 9 49 None
CRCL Options Chain 122.56 Put 105.00 5/22 No 2.95 3.35 3.05 +1.50 +96.78% 5,112 1,303 1.08 -0.13 3 22 None
CSX Options Chain 45.92 Call 52.50 6/18 No 0.00 0.15 0.02 -0.06 -75.00% 5,000 35,045 0.30 0.04 10 60 None
CSX Options Chain 45.92 Call 47.50 6/18 No 0.45 1.00 0.64 -0.11 -14.67% 5,000 35,625 0.25 0.34 10 60 None
CWAN Options Chain 24.37 Put 22.50 6/18 No 0.00 0.10 0.10 +0.05 +100.00% 5,000 10,387 0.23 -0.04 3 37 None
F Options Chain 14.47 Call 17.00 6/18 No 0.06 0.08 0.07 -0.13 -65.00% 4,833 19,156 0.50 0.18 9 49 None
FIG Options Chain 22.60 Call 23.00 5/22 No 1.61 1.90 1.82 +0.67 +58.27% 4,578 1,725 1.72 0.37 3 19 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
F Options Chain 14.47 Call 13.00 6/18 No 0.87 0.94 0.90 -0.83 -47.98% 4,120 38,301 0.43 0.80 9 49 None
CLOV Options Chain 3.49 Call 4.00 5/22 No 0.02 0.03 0.03 0.00 0.00% 4,073 4,634 0.79 0.10 10 28 None
DVN Options Chain 47.24 Call 50.00 7/17 No 2.12 2.25 2.20 +0.38 +20.88% 4,056 69,463 0.37 0.39 6 51 None
BAC Options Chain 49.85 Put 50.00 6/18 No 1.78 1.89 1.85 +0.07 +3.94% 3,823 24,225 0.27 -0.50 11 64 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
FIG Options Chain 22.60 Call 25.00 6/18 No 1.95 2.01 1.99 +0.64 +47.41% 3,590 12,501 1.12 0.33 3 19 None
CRCL Options Chain 122.56 Call 150.00 6/18 No 3.80 4.05 3.90 -3.25 -45.46% 3,589 11,635 1.02 0.33 3 22 None
FIG Options Chain 22.60 Call 25.00 5/22 No 0.87 0.92 0.88 +0.14 +18.92% 3,503 1,191 1.82 0.26 3 19 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
F Options Chain 14.47 Put 13.50 5/22 No 0.36 0.40 0.39 +0.29 +290.00% 3,235 4,347 0.50 -0.17 9 49 None
CIFR Options Chain 22.44 Call 25.00 5/22 No 0.20 0.22 0.22 -0.38 -63.34% 3,232 1,461 1.17 0.26 4 40 None
HL Options Chain 19.45 Put 17.00 6/26 No 1.08 1.20 1.14 +0.41 +56.17% 3,189 427 0.70 -0.23 13 48 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
BABA Options Chain 141.12 Call 140.00 5/22 Yes 1.35 1.44 1.40 -3.35 -70.53% 3,172 6,289 0.47 0.57 12 60 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
BILI Options Chain 20.36 Call 24.00 6/18 Yes 0.28 0.57 0.33 -0.29 -46.78% 3,137 2,496 0.71 0.26 16 4 None
F Options Chain 14.47 Put 13.00 6/18 No 0.41 0.43 0.42 +0.22 +110.00% 3,128 30,363 0.42 -0.20 9 49 None
FIG Options Chain 22.60 Call 22.50 6/18 No 3.00 3.20 3.00 +1.05 +53.85% 3,118 2,058 1.11 0.45 3 19 None
DVN Options Chain 47.24 Call 55.00 7/17 No 0.89 0.96 0.97 +0.25 +34.73% 3,110 6,490 0.38 0.19 6 51 None
GLW Options Chain 207.15 Call 230.00 5/22 No 1.05 1.53 1.30 -2.21 -62.97% 3,096 557 0.83 0.25 8 52 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
CSCO Options Chain 115.10 Call 120.00 6/18 No 4.40 4.60 4.65 +0.78 +20.16% 2,833 6,096 0.39 0.39 9 65 None
FCEL Options Chain 21.18 Call 40.00 7/17 Yes 2.35 2.55 2.40 -0.17 -6.62% 2,708 1,783 1.85 0.36 10 32 None
F Options Chain 14.47 Put 13.00 5/22 No 0.16 0.18 0.18 +0.13 +260.00% 2,690 2,509 0.54 -0.09 9 49 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
HOOD Options Chain 80.41 Call 85.00 5/22 No 0.68 0.72 0.71 -0.84 -54.20% 2,666 11,232 0.65 0.32 10 53 None
F Options Chain 14.47 Call 14.00 5/22 No 0.17 0.19 0.18 -0.52 -74.29% 2,636 6,236 0.55 0.69 9 49 None
EOSE Options Chain 8.20 Put 7.50 6/05 No 0.60 0.74 0.61 +0.06 +10.91% 2,572 391 1.30 -0.32 5 30 None
HYLN Options Chain 3.69 Call 5.00 6/18 No 0.25 0.35 0.29 +0.23 +383.34% 2,568 1,415 0.97 0.18 8 29 None
ARM Options Chain 228.50 Call 230.00 6/18 No 11.35 13.15 12.10 -8.60 -41.55% 2,539 4,616 0.76 0.54 3 22 None
F Options Chain 14.47 Call 15.00 5/29 No 0.08 0.11 0.09 -0.26 -74.29% 2,512 45,514 0.49 0.37 9 49 None
FCX Options Chain 65.71 Put 66.00 5/22 No 3.50 4.15 4.51 +2.22 +96.95% 2,502 1,833 0.53 -0.48 14 62 None
F Options Chain 14.47 Call 14.00 9/18 No 1.01 1.07 1.06 -0.57 -34.97% 2,448 14,778 0.42 0.60 9 49 None
ICL Options Chain 6.70 Call 7.50 6/18 No 0.05 0.10 0.05 -0.05 -50.00% 2,408 5,338 0.52 0.22 9 37 None
BMNR Options Chain 21.94 Call 25.00 6/18 No 0.79 0.86 0.82 -0.39 -32.24% 2,242 19,109 0.82 0.37 11 29 None
BYND Options Chain 0.80 Call 1.00 5/22 No 0.02 0.03 0.03 0.00 0.00% 2,219 42,687 1.75 0.22 9 18 None
F Options Chain 14.47 Call 13.50 5/22 No 0.33 0.36 0.34 -0.76 -69.10% 2,213 7,275 0.53 0.83 9 49 None
EXC Options Chain 44.64 Call 47.00 6/18 No 0.20 0.30 0.21 -0.04 -16.00% 2,203 2,133 0.20 0.18 11 65 None
CSCO Options Chain 115.10 Call 120.00 5/22 No 1.91 1.99 1.91 +0.49 +34.51% 2,199 5,189 0.44 0.30 9 65 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
C Options Chain 124.82 Call 130.00 5/22 No 0.34 0.44 0.39 -0.26 -40.00% 2,107 1,011 0.31 0.20 16 78 None
DLO Options Chain 12.08 Put 12.00 6/18 Yes 0.95 1.20 1.05 +0.20 +23.53% 2,092 4,110 0.70 -0.38 21 51
Growth Stock List
GOOGL Options Chain 400.25 Call 445.00 5/22 No 0.23 0.31 0.31 -0.03 -8.83% 2,036 322 0.39 0.03 10 64 None
HL Options Chain 19.45 Put 17.50 6/12 No 1.02 1.14 1.12 +0.58 +107.41% 2,024 8 0.71 -0.24 13 48 None
F Options Chain 14.47 Call 16.00 6/18 No 0.11 0.13 0.12 -0.22 -64.71% 2,021 20,134 0.46 0.27 9 49 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
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
BA Options Chain 229.89 Call 240.00 5/22 No 0.57 0.65 0.65 -1.37 -67.83% 1,822 6,460 0.41 0.25 8 55 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
FIG Options Chain 22.60 Call 25.00 7/17 No 2.80 2.96 2.81 +0.93 +49.47% 1,760 4,164 1.00 0.39 3 19 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
CRVS Options Chain 13.65 Put 15.00 6/18 No 2.70 2.90 2.60 +0.55 +26.83% 1,655 244 0.74 -0.61 11 35 None
CCJ Options Chain 112.51 Call 125.00 5/22 No 0.27 0.58 0.27 -0.33 -55.00% 1,633 89 0.61 0.12 12 57 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
GOOG Options Chain 396.80 Call 425.00 6/18 No 5.20 5.55 5.50 -0.30 -5.18% 1,614 1,110 0.31 0.27 12 70 None
FIG Options Chain 22.60 Call 30.00 6/18 No 0.79 0.83 0.86 +0.20 +30.31% 1,595 5,775 1.14 0.18 3 19 None
FIG Options Chain 22.60 Call 24.00 5/22 No 1.27 1.38 1.30 +0.38 +41.31% 1,589 1,012 1.91 0.31 3 19 None
FIG Options Chain 22.60 Call 15.00 6/18 No 8.55 9.00 8.77 +2.72 +44.96% 1,567 11,557 1.49 0.86 3 19 None
FRMI Options Chain 7.38 Call 7.50 8/21 No 1.65 2.00 1.85 -0.36 -16.29% 1,543 12,910 1.48 0.64 3 16 None
FCX Options Chain 65.71 Call 64.00 5/22 No 1.41 1.58 1.50 -1.83 -54.96% 1,536 1,123 0.55 0.67 14 62 None
COIN Options Chain 212.01 Call 220.00 5/22 No 2.31 2.70 2.26 -4.64 -67.25% 1,512 5,958 0.80 0.41 9 58 None
IAG Options Chain 18.47 Put 16.00 7/17 No 0.90 1.10 1.03 % 1,509 0 1.44 -0.22 10 50 None
CLSK Options Chain 13.94 Call 18.00 5/22 No 0.02 0.03 0.03 -0.03 -50.00% 1,507 712 1.04 0.07 9 40 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
AMAT Options Chain 440.50 Call 507.50 5/22 Yes 1.59 2.81 2.13 -4.77 -69.13% 1,505 1,533 1.03 0.18 16 65
Dividend Stock List
FRMI Options Chain 7.38 Call 12.50 8/21 No 0.80 1.05 0.92 -0.28 -23.34% 1,500 2,006 1.50 0.38 3 16 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
GS Options Chain 968.11 Call 1,025.00 5/22 No 0.80 1.14 0.97 -1.83 -65.36% 1,471 1,417 0.31 0.12 12 76 None
FIG Options Chain 22.60 Call 21.00 5/22 No 2.85 3.20 3.14 +1.37 +77.41% 1,465 1,624 1.73 0.50 3 19 None
CRCL Options Chain 122.56 Call 130.00 5/22 No 1.51 1.73 1.62 -3.73 -69.72% 1,460 2,891 1.11 0.41 3 22 None
DGXX Options Chain 7.16 Call 8.00 6/18 No 1.20 1.30 1.28 -0.09 -6.57% 1,444 5,160 1.82 0.55 3 16 None
GOOGL Options Chain 400.25 Call 450.00 5/22 No 0.11 0.23 0.21 0.00 0.00% 1,417 532 0.38 0.02 10 64 None
CLSK Options Chain 13.94 Call 13.00 6/18 No 1.30 1.44 1.52 -0.43 -22.06% 1,410 4,038 0.84 0.66 9 40 None
FCX Options Chain 65.71 Call 65.00 5/22 No 0.99 1.19 1.15 -1.53 -57.09% 1,402 1,574 0.55 0.60 14 62 None
GOOGL Options Chain 400.25 Call 405.00 5/18 No 1.38 1.53 1.43 -1.04 -42.11% 1,395 1,260 0.25 0.35 10 64 None
EL Options Chain 81.04 Put 75.00 9/18 No 5.80 6.00 5.90 +0.30 +5.36% 1,381 2,505 0.48 -0.33 6 52 None
FIG Options Chain 22.60 Call 22.00 5/22 No 2.27 2.50 2.38 +0.88 +58.67% 1,367 2,492 1.76 0.43 3 19 None
F Options Chain 14.47 Put 14.00 5/22 No 0.69 0.77 0.73 +0.51 +231.82% 1,366 2,918 0.49 -0.31 9 49 None
GME Options Chain 21.68 Call 25.00 5/22 No 0.09 0.10 0.10 +0.02 +25.00% 1,360 13,258 0.67 0.07 12 46 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
B Options Chain 43.24 Call 46.00 7/17 No 1.20 1.41 1.30 -0.75 -36.59% 1,348 460 0.44 0.40 3 20 None
CIFR Options Chain 22.44 Put 21.00 5/22 No 1.66 1.79 1.77 +0.86 +94.51% 1,345 412 1.10 -0.34 4 40 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
HOOD Options Chain 80.41 Call 85.00 5/29 No 1.28 1.40 1.33 -1.07 -44.59% 1,324 5,327 0.61 0.37 10 53 None
FIG Options Chain 22.60 Call 20.00 5/22 No 3.75 4.05 3.75 +1.55 +70.46% 1,315 3,290 1.72 0.58 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
ENPH Options Chain 48.00 Call 55.00 6/18 No 3.35 3.50 3.30 +0.59 +21.78% 1,280 7,292 0.86 0.35 9 44 None
F Options Chain 14.47 Call 15.50 5/22 No 0.03 0.04 0.04 -0.10 -71.43% 1,257 4,350 0.57 0.22 9 49 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
HUT Options Chain 109.20 Call 130.00 9/18 No 12.75 15.00 14.04 -3.41 -19.55% 1,252 4,158 0.95 0.49 4 48 None
HEI Options Chain 298.00 Put 280.00 6/18 Yes 8.10 10.20 9.00 0.00 0.00% 1,251 759 0.44 -0.30 12 63 None
HEI Options Chain 298.00 Put 270.00 6/18 Yes 5.20 7.00 6.00 0.00 0.00% 1,250 1,269 0.46 -0.22 12 63 None
HUT Options Chain 109.20 Call 150.00 9/18 No 9.00 11.35 10.05 -1.95 -16.25% 1,250 744 0.94 0.39 4 48 None
F Options Chain 14.47 Call 14.00 6/18 No 0.43 0.47 0.43 -0.57 -57.00% 1,231 36,803 0.42 0.64 9 49 None
GME Options Chain 21.68 Call 23.00 5/22 No 0.20 0.22 0.20 0.00 0.00% 1,230 4,067 0.47 0.23 12 46 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
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
F Options Chain 14.47 Put 10.00 6/18 No 0.02 0.04 0.03 0.00 0.00% 1,196 36,056 0.63 -0.02 9 49 None
F Options Chain 14.47 Put 13.00 9/18 No 0.99 1.02 0.98 +0.30 +44.12% 1,186 9,029 0.41 -0.29 9 49 None
HL Options Chain 19.45 Call 40.00 9/18 No 0.21 0.33 0.22 -0.13 -37.15% 1,177 4,603 0.73 0.09 13 48 None
DELL Options Chain 247.34 Call 300.00 6/18 Yes 5.85 6.65 6.09 -2.16 -26.19% 1,169 4,610 0.79 0.26 12 53 None
GRAB Options Chain 3.58 Call 4.00 6/12 No 0.04 0.06 0.06 -0.02 -25.00% 1,160 4,608 0.52 0.21 14 40 None
BA Options Chain 229.89 Call 240.00 6/18 No 3.70 4.00 3.85 -2.30 -37.40% 1,160 7,457 0.36 0.38 8 55 None
DVN Options Chain 47.24 Call 45.00 6/18 No 4.10 4.30 4.40 +0.95 +27.54% 1,157 9,641 0.38 0.68 6 51 None
HELE Options Chain 23.44 Call 22.50 6/18 No 1.90 2.25 1.90 -0.55 -22.45% 1,153 40 0.61 0.62 7 45 None
GS Options Chain 968.11 Call 1,020.00 5/22 No 0.98 1.31 1.15 -2.05 -64.07% 1,152 1,359 0.32 0.14 12 76 None
GOOGL Options Chain 400.25 Put 400.00 5/22 No 8.65 8.95 9.65 +1.89 +24.36% 1,137 810 0.35 -0.47 10 64 None
DHI Options Chain 138.80 Put 135.00 5/29 No 2.70 4.80 4.14 +2.68 +183.57% 1,131 11 0.39 -0.32 9 56 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
BMNR Options Chain 21.94 Call 20.00 5/29 No 1.55 1.72 1.47 -1.33 -47.50% 1,127 138 0.71 0.77 11 29 None
HL Options Chain 19.45 Put 15.00 6/18 No 0.34 0.39 0.38 +0.20 +111.12% 1,120 3,855 0.72 -0.09 13 48 None
GM Options Chain 77.60 Call 80.00 9/18 No 5.05 5.30 5.45 -0.75 -12.10% 1,111 2,111 0.38 0.51 9 60 None
FCX Options Chain 65.71 Call 66.00 5/22 No 0.76 0.89 0.81 -1.44 -64.00% 1,111 1,680 0.56 0.52 14 62 None
CRCL Options Chain 122.56 Call 150.00 5/22 No 0.42 0.50 0.48 -1.36 -73.92% 1,110 3,191 1.21 0.16 3 22 None
CORZ Options Chain 25.14 Call 27.00 5/22 No 0.15 0.27 0.23 -0.18 -43.91% 1,098 8,466 0.80 0.25 5 28 None
COIN Options Chain 212.01 Call 222.50 5/22 No 1.95 2.36 1.98 -4.17 -67.81% 1,095 13,243 0.80 0.37 9 58 None
GSIT Options Chain 10.74 Call 12.50 6/18 No 1.20 1.35 1.05 -0.37 -26.06% 1,092 5,468 1.53 0.46 8 -10 None
F Options Chain 14.47 Call 15.00 7/17 No 0.41 0.44 0.42 -0.43 -50.59% 1,083 5,896 0.44 0.47 9 49 None
BMNR Options Chain 21.94 Call 22.00 5/22 No 0.45 0.50 0.47 -0.58 -55.24% 1,079 9,015 0.78 0.53 11 29 None
B Options Chain 43.24 Put 39.00 7/17 No 1.76 2.16 2.00 +0.75 +60.00% 1,070 95 0.44 -0.26 3 20 None
GTLB Options Chain 22.60 Call 18.00 5/22 No 3.60 5.80 4.70 -0.04 -0.85% 1,066 1,242 1.70 0.98 8 40 None
GTLB Options Chain 22.60 Call 19.00 5/22 No 2.60 4.90 3.75 0.00 0.00% 1,066 1,242 1.64 0.95 8 40 None
HL Options Chain 19.45 Call 20.00 9/18 No 2.23 2.40 2.34 -0.71 -23.28% 1,062 9,730 0.66 0.58 13 48 None
F Options Chain 14.47 Call 14.00 6/12 No 0.37 0.42 0.38 -0.59 -60.83% 1,056 1,906 0.44 0.64 9 49 None
CSCO Options Chain 115.10 Call 115.00 5/22 No 4.10 4.50 4.40 +1.12 +34.15% 1,056 3,844 0.44 0.54 9 65 None
HL Options Chain 19.45 Put 17.50 5/22 No 0.45 0.52 0.48 +0.33 +220.00% 1,050 204 0.73 -0.14 13 48 None
CSCO Options Chain 115.10 Call 130.00 5/22 No 0.30 0.39 0.36 +0.06 +20.00% 1,044 2,711 0.55 0.10 9 65 None
BMNR Options Chain 21.94 Call 24.50 5/22 No 0.13 0.15 0.13 -0.21 -61.77% 1,037 1,970 0.85 0.23 11 29 None
GEV Options Chain 1,094.00 Put 815.00 6/26 No 6.90 8.50 8.80 % 1,035 0 0.54 -0.05 3 21 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
GLW Options Chain 207.15 Call 220.00 6/18 No 10.65 11.45 11.03 -4.27 -27.91% 1,030 2,545 0.77 0.46 8 52 None
CRCL Options Chain 122.56 Put 110.00 7/17 No 15.10 15.75 15.75 +3.90 +32.92% 1,024 1,480 0.93 -0.31 3 22 None
FIG Options Chain 22.60 Call 25.00 5/29 No 1.15 1.25 1.21 +0.37 +44.05% 1,023 900 1.42 0.28 3 19 None
FIG Options Chain 22.60 Call 35.00 6/18 No 0.35 0.38 0.35 +0.02 +6.07% 1,022 4,023 1.20 0.10 3 19 None
CRCL Options Chain 122.56 Put 130.00 6/18 No 24.25 25.05 24.55 +4.75 +23.99% 1,022 2,739 0.99 -0.50 3 22 None
GME Options Chain 21.68 Call 15.00 7/17 Yes 6.55 7.30 6.81 -0.09 -1.31% 1,020 5,703 0.47 0.96 12 46 None
ENPH Options Chain 48.00 Call 55.00 7/17 No 4.80 5.25 5.06 +1.06 +26.50% 1,017 214 0.81 0.41 9 44 None
DVN Options Chain 47.24 Call 55.00 6/18 No 0.38 0.44 0.41 +0.13 +46.43% 1,016 33,478 0.39 0.11 6 51 None
GME Options Chain 21.68 Put 21.00 5/22 No 0.12 0.15 0.15 -0.07 -31.82% 1,013 1,144 0.41 -0.30 12 46 None
HL Options Chain 19.45 Call 24.00 9/18 No 1.31 1.54 1.40 -0.41 -22.66% 1,009 3,106 0.70 0.41 13 48 None
ARM Options Chain 228.50 Call 240.00 8/21 No 21.80 24.85 23.81 -8.09 -25.37% 1,008 2,012 0.76 0.54 3 22 None
CRCL Options Chain 122.56 Put 130.00 7/17 No 27.65 29.60 28.25 +6.39 +29.24% 1,007 360 0.96 -0.48 3 22 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
ASTS Options Chain 83.01 Put 85.00 7/17 No 16.55 17.95 17.50 +2.35 +15.52% 1,003 14,204 1.07 -0.42 5 39 None
FRMI Options Chain 7.38 Call 15.00 8/21 No 0.55 0.85 0.70 -0.20 -22.23% 1,003 7,445 1.62 0.31 3 16 None
HL Options Chain 19.45 Call 26.00 9/18 No 0.81 1.26 1.02 -0.53 -34.20% 1,001 6,819 0.68 0.34 13 48 None
GME Options Chain 21.68 Call 16.00 7/17 Yes 6.00 6.35 5.89 -0.31 -5.00% 1,000 3,136 0.79 0.94 12 46 None
BABA Options Chain 141.12 Put 85.00 7/17 Yes 0.06 0.22 0.20 -0.15 -42.86% 1,000 156 0.59 0.00 12 60 None
AMPG Options Chain 2.80 Call 5.00 6/18 Yes 0.00 0.05 0.05 0.00 0.00% 1,000 232 1.25 0.04 10 26 None
CSIQ Options Chain 17.82 Put 13.00 9/18 Yes 1.25 1.85 2.00 +0.61 +43.89% 1,000 1,080 0.89 -0.21 9 52 None
HOOD Options Chain 80.41 Call 90.00 6/18 No 2.15 2.25 2.18 -0.95 -30.36% 996 17,059 0.63 0.33 10 53 None
HOOD Options Chain 80.41 Call 85.00 6/18 No 3.30 3.50 3.30 -1.29 -28.11% 994 7,874 0.63 0.44 10 53 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
GRAB Options Chain 3.58 Call 4.00 5/22 No 0.01 0.03 0.02 +0.01 +100.00% 984 9,052 0.52 0.10 14 40 None
CIFR Options Chain 22.44 Call 26.00 6/18 No 0.85 1.04 0.93 -0.72 -43.64% 982 4,258 1.06 0.38 4 40 None
FIG Options Chain 22.60 Call 20.50 5/22 No 3.30 3.65 3.50 +1.47 +72.42% 978 2,961 1.72 0.54 3 19 None
COIN Options Chain 212.01 Call 250.00 6/18 No 4.50 4.85 4.75 -3.20 -40.26% 977 10,262 0.76 0.29 9 58 None
BABA Options Chain 141.12 Call 200.00 6/18 Yes 0.14 0.18 0.15 -0.19 -55.89% 977 38,055 0.59 0.03 12 60 None
GOOGL Options Chain 400.25 Call 420.00 5/22 No 1.75 1.94 1.91 -0.49 -20.42% 968 3,422 0.36 0.20 10 64 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
COIN Options Chain 212.01 Call 230.00 5/29 No 2.75 3.00 2.75 -3.94 -58.90% 952 3,196 0.75 0.33 9 58 None
B Options Chain 43.24 Put 45.00 7/17 No 5.40 5.75 5.51 +1.61 +41.29% 951 1,052 0.44 -0.55 3 20 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
FIG Options Chain 22.60 Call 22.50 5/22 No 1.91 2.20 2.10 +0.77 +57.90% 948 3,277 1.91 0.40 3 19 None
AVGO Options Chain 439.79 Call 507.50 5/22 No 0.25 0.51 0.29 -0.70 -70.71% 947 154 0.58 0.06 9 62 None
GILD Options Chain 132.06 Call 140.00 5/22 No 0.00 0.27 0.05 -0.22 -81.49% 937 99 0.36 0.10 10 64 None
COST Options Chain 1,041.22 Call 1,110.00 5/22 No 1.53 1.77 1.68 +0.58 +52.73% 935 2,541 0.27 0.06 14 58 None
FLNC Options Chain 20.78 Call 30.00 6/18 No 0.50 0.60 0.53 -0.19 -26.39% 934 4,184 1.15 0.21 7 39 None
GLW Options Chain 207.15 Call 290.00 6/18 No 2.00 2.40 2.05 -0.80 -28.07% 933 1,514 0.84 0.12 8 52 None
F Options Chain 14.47 Call 16.00 5/22 No 0.02 0.03 0.02 -0.07 -77.78% 926 8,772 0.62 0.15 9 49 None
BTDR Options Chain 14.75 Call 15.00 6/18 Yes 1.20 1.40 1.29 -0.86 -40.00% 923 37,647 1.29 0.54 8 37 None
FIG Options Chain 22.60 Call 30.00 5/22 No 0.11 0.20 0.16 -0.10 -38.47% 919 1,749 1.85 0.10 3 19 None
MAXN Options Chain 0.76 Put 2.50 6/18 No 1.80 2.14 1.85 +0.15 +8.83% 914 372 0.00 -0.75 8 19 None
BABA Options Chain 141.12 Call 150.00 6/18 Yes 1.94 2.07 2.03 -2.32 -53.34% 913 32,411 0.45 0.36 12 60 None
F Options Chain 14.47 Call 12.00 6/18 No 1.59 1.73 1.64 -0.96 -36.93% 905 22,297 0.54 0.90 9 49 None
F Options Chain 14.47 Put 12.00 9/18 No 0.58 0.60 0.59 +0.21 +55.27% 902 34,864 0.41 -0.20 9 49 None
HOOD Options Chain 80.41 Call 80.00 5/22 No 1.87 1.93 1.90 -1.55 -44.93% 900 5,101 0.63 0.56 10 53 None
AVGO Options Chain 439.79 Call 500.00 5/29 No 1.30 1.42 1.36 -1.29 -48.68% 894 3,762 0.51 0.13 9 62 None
HIMS Options Chain 24.21 Call 30.00 5/22 No 0.12 0.16 0.14 +0.01 +7.70% 881 7,352 0.99 0.09 6 40 None
BA Options Chain 229.89 Call 250.00 6/18 No 2.06 2.19 2.10 -1.48 -41.35% 877 12,297 0.36 0.25 8 55 None
FCEL Options Chain 21.18 Call 30.00 6/18 Yes 2.30 2.40 2.38 -0.17 -6.67% 874 7,646 1.84 0.39 10 32 None
FLG Options Chain 13.60 Put 13.00 6/18 No 0.25 0.40 0.34 +0.08 +30.77% 871 5,323 0.31 -0.28 3 17 None
ASTS Options Chain 83.01 Call 85.00 5/22 No 2.60 2.70 2.63 -1.92 -42.20% 869 2,474 1.06 0.48 5 39 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
BIDU Options Chain 143.29 Call 165.00 7/17 Yes 4.70 5.35 4.70 -2.42 -33.99% 853 940 0.61 0.33 9 62 None
GOOG Options Chain 396.80 Call 410.00 5/22 No 2.78 2.91 2.90 -0.67 -18.77% 852 3,643 0.35 0.29 12 70 None
BLDP Options Chain 4.13 Call 5.00 6/18 No 0.20 0.25 0.20 -0.09 -31.04% 850 3,751 1.05 0.36 11 22 None
BA Options Chain 229.89 Call 250.00 5/22 No 0.22 0.23 0.23 -0.49 -68.06% 847 8,996 0.44 0.11 8 55 None
BABA Options Chain 141.12 Call 150.00 5/22 Yes 0.32 0.38 0.35 -1.23 -77.85% 845 7,333 0.55 0.24 12 60 None
CRWV Options Chain 114.22 Call 115.00 5/22 No 3.35 3.50 3.44 -2.76 -44.52% 842 1,455 0.96 0.51 3 22 None
F Options Chain 14.47 Call 13.00 9/18 No 1.46 1.52 1.49 -0.67 -31.02% 840 12,068 0.40 0.71 9 49 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
GDYN Options Chain 6.60 Call 7.50 6/18 No 0.40 0.45 0.45 -0.02 -4.26% 835 3,525 1.05 0.37 13 35 None
F Options Chain 14.47 Call 14.00 7/17 No 0.67 0.72 0.69 -0.58 -45.67% 823 1,260 0.42 0.62 9 49 None
COIN Options Chain 212.01 Call 250.00 5/22 No 0.50 0.53 0.50 -1.22 -70.93% 818 3,398 0.91 0.13 9 58 None
F Options Chain 14.47 Call 15.00 9/18 No 0.71 0.75 0.73 -0.47 -39.17% 816 24,819 0.42 0.49 9 49 None
GME Options Chain 21.68 Call 30.00 6/18 Yes 0.29 0.30 0.29 +0.02 +7.41% 812 67,540 0.79 0.07 12 46 None
BXMT Options Chain 18.67 Put 17.00 6/18 No 0.10 0.40 0.15 +0.02 +15.39% 800 26 0.25 -0.13 10 58 None
FIG Options Chain 22.60 Call 20.00 6/18 No 4.50 4.80 4.60 +1.74 +60.84% 792 3,396 1.08 0.59 3 19 None
GS Options Chain 968.11 Call 1,010.00 5/22 No 1.51 2.14 1.75 -2.25 -56.25% 790 781 0.30 0.19 12 76 None
AMZN Options Chain 267.22 Call 270.00 5/18 No 0.28 0.33 0.30 -1.24 -80.52% 787 5,393 0.24 0.35 13 65 None
FCX Options Chain 65.71 Call 65.00 6/18 No 3.20 3.30 3.25 -1.60 -32.99% 783 32,959 0.51 0.58 14 62 None
SGMO Options Chain 0.14 Call 0.50 5/15 No 0.00 0.05 0.02 0.00 0.00% 773 4,916 8.09 0.00 7 19 None
GOOGL Options Chain 400.25 Call 400.00 5/22 No 7.50 7.75 7.68 -1.30 -14.48% 762 3,717 0.35 0.53 10 64 None
FIG Options Chain 22.60 Put 22.00 6/05 No 1.10 1.40 1.59 -1.92 -54.71% 759 6 1.47 -0.54 3 19 None
HOOD Options Chain 80.41 Call 100.00 6/18 No 0.95 1.00 0.97 -0.45 -31.69% 752 18,341 0.66 0.18 10 53 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
CELH Options Chain 29.01 Put 29.50 5/22 No 0.98 1.31 1.08 -0.16 -12.91% 751 791 0.61 -0.55 8 47 None
COIN Options Chain 212.01 Call 280.00 5/29 No 0.50 0.59 0.51 -0.72 -58.54% 745 4,068 0.90 0.08 9 58 None
GME Options Chain 21.68 Call 22.00 5/22 No 0.43 0.46 0.46 +0.07 +17.95% 739 1,651 0.40 0.45 12 46 None
FIG Options Chain 22.60 Call 27.00 5/22 No 0.40 0.49 0.46 +0.01 +2.23% 737 192 1.81 0.18 3 19 None
CIFR Options Chain 22.44 Call 21.00 5/22 No 0.91 1.05 0.97 -1.00 -50.77% 737 1,273 1.12 0.66 4 40 None
GME Options Chain 21.68 Call 24.00 5/22 No 0.11 0.14 0.13 +0.01 +8.34% 736 5,419 0.57 0.13 12 46 None
GOOGL Options Chain 400.25 Call 395.00 5/18 No 5.60 5.85 5.70 -2.00 -25.98% 736 348 0.25 0.73 10 64 None
CSCO Options Chain 115.10 Call 125.00 5/22 No 0.70 0.83 0.75 +0.13 +20.97% 735 2,632 0.49 0.16 9 65 None
FCEL Options Chain 21.18 Call 32.00 6/18 Yes 1.85 2.20 2.05 -0.15 -6.82% 733 5,853 1.87 0.36 10 32 None
BABA Options Chain 141.12 Call 180.00 6/18 Yes 0.29 0.43 0.30 -0.51 -62.97% 727 13,091 0.54 0.08 12 60 None
AVGO Options Chain 439.79 Call 460.00 5/18 No 0.30 0.35 0.34 -1.56 -82.11% 727 4,116 0.43 0.18 9 62 None
HOOD Options Chain 80.41 Call 78.00 5/22 No 2.74 2.80 2.77 -1.80 -39.39% 726 5,622 0.62 0.67 10 53 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
CZR Options Chain 27.16 Put 25.00 7/17 No 0.81 1.05 1.00 % 724 0 0.59 -0.33 7 46 None
CRCL Options Chain 122.56 Call 119.00 5/22 No 3.60 4.10 3.98 -5.17 -56.51% 722 417 1.08 0.62 3 22 None
GOOGL Options Chain 400.25 Call 410.00 5/29 No 5.65 6.10 5.85 -1.00 -14.60% 722 2,398 0.31 0.38 10 64 None
GOOGL Options Chain 400.25 Call 397.50 5/18 No 4.15 4.55 4.25 -1.85 -30.33% 722 552 0.23 0.64 10 64 None
FCEL Options Chain 21.18 Call 25.00 6/18 Yes 3.20 3.40 3.35 -0.25 -6.95% 717 3,101 1.76 0.51 10 32 None
ENPH Options Chain 48.00 Call 50.00 6/18 No 5.05 5.25 4.90 +0.65 +15.30% 712 26,273 0.85 0.49 9 44 None
EOSE Options Chain 8.20 Call 10.00 5/22 No 0.09 0.16 0.09 -0.05 -35.72% 711 4,717 1.32 0.22 5 30 None
BE Options Chain 301.52 Put 220.00 6/18 No 11.55 13.05 12.70 +3.82 +43.02% 710 1,330 1.15 -0.13 5 51 None
GME Options Chain 21.68 Put 20.00 5/22 No 0.05 0.06 0.06 -0.02 -25.00% 705 2,346 0.46 -0.13 12 46 None
ENPH Options Chain 48.00 Call 50.00 5/22 No 2.25 2.60 2.24 +0.38 +20.43% 704 1,017 0.96 0.40 9 44 None
AG Options Chain 22.66 Call 23.00 8/21 No 2.59 2.90 2.74 -0.96 -25.95% 702 1,752 0.76 0.58 15 52 None
AG Options Chain 22.66 Call 27.00 8/21 No 1.56 1.92 1.76 -0.58 -24.79% 700 1,395 0.77 0.42 15 52 None
AMD Options Chain 447.51 Put 115.00 8/21 Yes 0.20 0.46 0.35 +0.14 +66.67% 697 1,575 1.00 0.00 12 60 None
FIG Options Chain 22.60 Call 21.50 5/22 No 2.55 2.79 2.78 +1.07 +62.58% 691 918 1.59 0.47 3 19 None
GEMI Options Chain 6.35 Call 10.00 6/18 No 0.05 0.20 0.13 +0.03 +30.00% 690 4 1.79 0.05 3 15 None
HOOD Options Chain 80.41 Call 100.00 7/17 No 2.22 2.26 2.19 -0.73 -25.00% 688 6,872 0.63 0.26 10 53 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
GFS Options Chain 73.86 Call 100.00 6/18 No 0.35 0.45 0.41 -0.27 -39.71% 682 1,292 0.71 0.09 15 58 None
EOSE Options Chain 8.20 Call 8.00 6/18 No 1.13 1.17 1.16 -0.07 -5.70% 680 7,171 1.14 0.60 5 30 None
CRM Options Chain 167.79 Call 180.00 5/22 No 1.77 1.94 2.00 +0.97 +94.18% 678 1,242 0.47 0.17 15 70 None
GOOG Options Chain 396.80 Call 402.50 5/22 No 4.75 5.25 5.30 -0.31 -5.53% 677 773 0.34 0.42 12 70 None
GOOGL Options Chain 400.25 Put 390.00 5/18 No 0.90 1.02 1.04 +0.14 +15.56% 676 1,985 0.26 -0.15 10 64 None
CSCO Options Chain 115.10 Put 115.00 5/22 No 1.61 1.81 1.67 -1.04 -38.38% 674 891 0.43 -0.46 9 65 None
CIFR Options Chain 22.44 Call 22.00 6/18 No 1.91 1.98 1.93 -1.09 -36.10% 670 22,516 1.03 0.58 4 40 None
HOOD Options Chain 80.41 Put 75.00 5/22 No 1.35 1.44 1.41 +0.47 +50.00% 668 2,411 0.65 -0.20 10 53 None
GOOG Options Chain 396.80 Put 390.00 5/22 No 5.40 5.70 5.68 +0.48 +9.24% 663 1,074 0.36 -0.34 12 70 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
AUR Options Chain 8.18 Put 7.50 5/29 No 0.30 0.50 0.40 +0.14 +53.85% 659 697 0.90 -0.22 6 35 None
CIFR Options Chain 22.44 Call 25.00 6/18 No 1.13 1.22 1.14 -0.80 -41.24% 650 28,677 1.06 0.43 4 40 None
F Options Chain 14.47 Call 13.00 5/29 No 0.65 0.75 0.67 -0.89 -57.06% 648 11,282 0.50 0.86 9 49 None
GME Options Chain 21.68 Call 38.00 5/22 No 0.02 0.03 0.03 -0.01 -25.00% 648 5,698 1.71 0.00 12 46 None
IBRX Options Chain 8.18 Call 8.50 5/22 No 0.20 0.30 0.27 -0.10 -27.03% 641 1,160 0.93 0.47 5 34 None
GME Options Chain 21.68 Call 25.00 5/29 No 0.19 0.22 0.21 +0.02 +10.53% 640 6,458 0.61 0.13 12 46 None
F Options Chain 14.47 Put 13.50 5/29 No 0.45 0.51 0.45 +0.26 +136.85% 639 1,596 0.46 -0.20 9 49 None
DVN Options Chain 47.24 Call 51.00 5/22 No 0.24 0.31 0.31 +0.16 +106.67% 639 491 0.40 0.12 6 51 None
GS Options Chain 968.11 Call 1,000.00 5/22 No 2.19 3.00 2.60 -3.80 -59.38% 639 1,547 0.30 0.25 12 76 None
BABA Options Chain 141.12 Call 145.00 6/18 Yes 2.82 2.92 2.88 -3.07 -51.60% 639 26,249 0.44 0.44 12 60 None
F Options Chain 14.47 Put 14.50 5/22 No 1.07 1.27 1.17 +0.75 +178.58% 637 846 0.51 -0.50 9 49 None
CRWV Options Chain 114.22 Call 105.00 5/22 No 7.70 8.15 7.44 -5.49 -42.46% 637 390 0.95 0.74 3 22 None
COIN Options Chain 212.01 Call 290.00 5/22 No 0.05 0.16 0.16 -0.20 -55.56% 634 571 1.04 0.03 9 58 None
HOOD Options Chain 80.41 Call 80.00 6/18 No 5.15 5.25 5.10 -1.60 -23.89% 631 11,134 0.62 0.57 10 53 None
FIG Options Chain 22.60 Call 30.00 7/17 No 1.41 1.50 1.41 +0.36 +34.29% 625 3,685 0.94 0.25 3 19 None
DXCM Options Chain 60.74 Call 50.00 5/22 No 9.80 12.00 10.90 +2.26 +26.16% 622 1,193 1.36 0.95 11 55 None
DXCM Options Chain 60.74 Call 51.00 5/22 No 8.90 11.00 9.95 +2.30 +30.07% 622 1,193 1.25 0.92 11 55 None
CELH Options Chain 29.01 Call 33.00 5/22 No 0.12 0.15 0.15 0.00 0.00% 618 1,506 0.64 0.09 8 47 None
HOOD Options Chain 80.41 Put 75.00 6/18 No 4.25 4.45 4.30 +0.75 +21.13% 618 12,450 0.63 -0.31 10 53 None
AMZN Options Chain 267.22 Call 267.50 5/18 No 0.56 0.63 0.59 -2.04 -77.57% 615 925 0.24 0.50 13 65 None
IBRX Options Chain 8.18 Put 6.00 6/18 No 0.20 0.50 0.20 -0.04 -16.67% 611 4,913 1.16 -0.10 5 34 None
F Options Chain 14.47 Call 14.00 5/29 No 0.25 0.27 0.26 -0.54 -67.50% 608 2,165 0.48 0.68 9 49 None
FIG Options Chain 22.60 Put 22.00 5/22 No 0.60 0.80 0.70 -2.45 -77.78% 608 43 1.31 -0.57 3 19 None
CRWV Options Chain 114.22 Put 90.00 5/22 No 0.98 1.05 1.00 +0.30 +42.86% 606 13,309 1.20 -0.07 3 22 None
BABA Options Chain 141.12 Call 160.00 5/29 Yes 0.29 0.34 0.29 -0.90 -75.63% 606 4,360 0.54 0.14 12 60 None
GOOG Options Chain 396.80 Put 340.00 5/22 No 0.17 0.22 0.17 -0.09 -34.62% 606 505 0.54 -0.01 12 70 None
EPD Options Chain 39.10 Call 39.50 5/22 No 0.38 0.55 0.41 +0.11 +36.67% 605 71 0.17 0.45 9 59 None
CIM Options Chain 13.30 Put 13.00 6/18 No 0.25 0.40 0.32 +0.12 +60.00% 605 354 0.24 -0.33 11 45 None
DDOG Options Chain 202.84 Call 215.00 5/22 No 3.25 3.90 4.05 +1.00 +32.79% 604 524 0.60 0.27 8 55 None
DOCS Options Chain 17.85 Call 25.00 7/17 No 0.25 0.45 0.45 +0.23 +104.55% 603 208 0.57 0.12 11 46 None
GILT Options Chain 16.15 Call 20.00 6/18 No 0.25 0.35 0.28 -0.07 -20.00% 599 4,850 0.77 0.17 11 42 None
GRAB Options Chain 3.58 Put 3.50 5/22 No 0.06 0.08 0.07 +0.02 +40.00% 599 1,993 0.53 -0.29 14 40 None
CCL Options Chain 25.20 Put 24.50 5/22 No 0.68 0.80 0.75 +0.23 +44.24% 598 3,158 0.54 -0.36 10 56 None
CCJ Options Chain 112.51 Put 100.00 7/17 No 5.20 5.85 5.45 +0.95 +21.12% 597 295 0.54 -0.26 12 57 None
BABA Options Chain 141.12 Call 138.00 5/22 Yes 1.75 1.91 1.82 -3.36 -64.87% 597 1,336 0.45 0.65 12 60 None
CRCL Options Chain 122.56 Call 200.00 6/18 No 1.15 1.29 1.32 -0.92 -41.08% 596 9,971 1.14 0.12 3 22 None
FCEL Options Chain 21.18 Call 25.00 7/17 Yes 4.30 4.80 4.50 -0.34 -7.03% 593 1,406 1.62 0.55 10 32 None
GOOGL Options Chain 400.25 Call 410.00 5/18 No 0.61 0.68 0.66 -0.64 -49.24% 592 638 0.26 0.21 10 64 None
COST Options Chain 1,041.22 Call 1,100.00 5/22 No 2.23 2.50 2.40 +0.80 +50.00% 589 1,522 0.27 0.08 14 58 None
DKNG Options Chain 25.15 Call 25.50 5/22 No 0.49 0.55 0.50 -0.13 -20.64% 586 1,835 0.47 0.43 7 44 None
BTG Options Chain 5.20 Call 5.50 8/21 No 0.30 0.45 0.41 -0.14 -25.46% 585 7,532 0.60 0.51 18 53 None
AAPL Options Chain 297.83 Call 302.50 5/18 No 0.75 0.89 0.87 -0.21 -19.45% 584 3,428 0.22 0.26 9 65 None
GEMI Options Chain 6.35 Call 7.50 6/18 No 0.20 0.35 0.35 +0.15 +75.00% 584 198 1.01 0.21 3 15 None
FLY Options Chain 42.40 Call 60.00 6/18 No 1.00 1.40 1.40 -0.10 -6.67% 580 16,318 1.11 0.21 3 20 None
GOOGL Options Chain 400.25 Call 405.00 5/22 No 5.45 5.65 5.55 -1.08 -16.29% 577 2,770 0.35 0.44 10 64 None
BABA Options Chain 141.12 Call 160.00 7/17 Yes 2.30 2.77 2.52 -1.89 -42.86% 577 11,625 0.46 0.29 12 60 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
COIN Options Chain 212.01 Call 230.00 5/22 No 1.29 1.40 1.35 -2.90 -68.24% 575 3,159 0.83 0.29 9 58 None
CRWV Options Chain 114.22 Call 120.00 5/22 No 2.08 2.22 2.17 -2.03 -48.34% 572 1,947 0.95 0.40 3 22 None
CVX Options Chain 186.50 Call 200.00 6/18 No 2.15 2.31 2.21 +0.62 +39.00% 572 12,017 0.27 0.19 10 71 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
FIG Options Chain 22.60 Call 30.00 9/18 No 2.90 3.00 3.00 +0.95 +46.35% 568 860 0.95 0.36 3 19 None
GOOGL Options Chain 400.25 Put 385.00 5/18 No 0.39 0.52 0.48 0.00 0.00% 568 469 0.28 -0.09 10 64 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
AVGO Options Chain 439.79 Call 450.00 5/18 No 0.68 1.00 0.92 -2.98 -76.41% 567 3,915 0.42 0.33 9 62 None
ASTS Options Chain 83.01 Call 90.00 5/22 No 1.51 1.73 1.64 -1.30 -44.22% 565 3,483 1.10 0.35 5 39 None
HIVE Options Chain 2.99 Call 3.00 6/18 No 0.20 0.30 0.22 -0.13 -37.15% 565 13,548 0.94 0.54 8 34 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
COIN Options Chain 212.01 Call 300.00 6/18 No 1.57 1.69 1.60 -1.15 -41.82% 561 10,792 0.83 0.12 9 58 None
AMZN Options Chain 267.22 Call 270.00 5/22 No 1.64 1.75 1.65 -2.00 -54.80% 557 6,871 0.30 0.43 13 65 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
BA Options Chain 229.89 Call 245.00 5/22 No 0.36 0.38 0.36 -0.88 -70.97% 554 3,661 0.44 0.16 8 55 None
F Options Chain 14.47 Put 12.50 5/22 No 0.07 0.08 0.08 +0.06 +300.00% 554 1,683 0.60 -0.04 9 49 None
COIN Options Chain 212.01 Put 200.00 5/22 No 9.40 10.00 9.60 +5.10 +113.34% 552 1,279 0.77 -0.27 9 58 None
GLW Options Chain 207.15 Call 290.00 7/17 No 4.95 5.35 4.99 -1.51 -23.24% 551 929 0.78 0.21 8 52 None
FIG Options Chain 22.60 Call 22.00 5/29 No 2.40 2.90 2.55 +0.95 +59.38% 551 944 1.37 0.44 3 19 None
FRMI Options Chain 7.38 Put 6.00 5/29 No 0.20 0.35 0.25 -0.02 -7.41% 550 446 1.33 -0.19 3 16 None
COIN Options Chain 212.01 Call 205.00 5/22 No 5.50 6.30 5.52 -8.12 -59.54% 550 846 0.77 0.65 9 58 None
BTBT Options Chain 2.05 Call 3.00 6/05 Yes 0.01 0.04 0.01 -0.04 -80.00% 550 244 1.54 0.18 10 38 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
CIFR Options Chain 22.44 Call 21.50 5/22 No 0.75 0.87 0.75 -1.05 -58.34% 549 2,005 1.16 0.61 4 40 None
CRM Options Chain 167.79 Call 175.00 6/18 Yes 10.30 10.70 10.50 +2.28 +27.74% 549 4,719 0.53 0.44 15 70 None
CLSK Options Chain 13.94 Put 12.50 5/22 No 0.37 0.48 0.46 +0.26 +130.00% 548 1,690 0.92 -0.18 9 40 None
COIN Options Chain 212.01 Call 225.00 5/22 No 1.74 1.82 1.76 -3.58 -67.05% 547 5,767 0.81 0.34 9 58 None
CVNA Options Chain 69.53 Put 30.00 6/18 No 0.01 0.04 0.05 +0.01 +25.00% 547 14,272 1.07 0.00 7 49 None
GLXY Options Chain 32.29 Call 32.50 6/18 No 2.21 2.39 2.40 -0.95 -28.36% 547 6,237 0.88 0.53 6 43 None
BABA Options Chain 141.12 Call 136.00 5/22 Yes 2.31 2.52 2.46 -4.44 -64.35% 547 1,277 0.42 0.73 12 60 None
GOOG Options Chain 396.80 Call 400.00 5/22 No 5.70 6.10 6.00 -1.00 -14.29% 543 4,433 0.34 0.46 12 70 None
FIG Options Chain 22.60 Call 23.50 5/22 No 1.45 1.61 1.58 +0.53 +50.48% 542 1,375 1.79 0.34 3 19 None
CBZ Options Chain 28.44 Call 30.00 7/17 No 1.85 4.90 2.00 -0.29 -12.67% 540 357 0.56 0.46 16 59 None
BA Options Chain 229.89 Call 230.00 6/18 No 6.55 7.00 6.70 -3.55 -34.64% 538 6,580 0.36 0.53 8 55 None
BYND Options Chain 0.80 Call 1.00 6/12 No 0.07 0.10 0.07 -0.01 -12.50% 537 5,178 1.71 0.39 9 18 None
BABA Options Chain 141.12 Call 144.00 5/22 Yes 0.71 0.81 0.75 -2.25 -75.00% 536 796 0.50 0.42 12 60 None
CCL Options Chain 25.20 Call 25.50 5/22 No 0.35 0.41 0.38 -0.31 -44.93% 534 448 0.55 0.44 10 56 None
CRCL Options Chain 122.56 Call 120.00 5/22 No 3.35 3.70 3.53 -5.62 -61.43% 533 911 1.06 0.60 3 22 None
BLDE Options Chain 4.73 Call 5.00 11/21 No 0.50 0.70 0.66 +0.07 +11.87% 532 8,043 0.81 0.51 11 32 None
BBAI Options Chain 4.34 Call 4.50 5/22 No 0.09 0.10 0.09 -0.08 -47.06% 529 4,747 0.85 0.43 7 28 None
FRMI Options Chain 7.38 Call 7.00 6/18 No 1.10 1.25 1.10 -0.35 -24.14% 528 54,095 1.36 0.64 3 16 None
FROG Options Chain 64.99 Call 67.50 6/18 No 4.20 4.90 4.11 +0.96 +30.48% 526 161 0.60 0.47 6 50 None
FIG Options Chain 22.60 Call 26.00 5/22 No 0.60 0.70 0.63 -0.02 -3.08% 526 544 1.81 0.22 3 19 None
HOOD Options Chain 80.41 Put 73.00 5/22 No 0.83 0.92 0.94 +0.35 +59.33% 526 2,615 0.66 -0.14 10 53 None
BBAI Options Chain 4.34 Call 5.00 7/17 No 0.34 0.40 0.34 -0.08 -19.05% 520 11,048 0.89 0.43 7 28 None
HOOD Options Chain 80.41 Call 74.00 5/22 No 4.60 5.35 5.07 -2.83 -35.83% 516 750 0.69 0.83 10 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
CRM Options Chain 167.79 Call 172.50 5/22 No 4.35 4.60 4.55 +1.83 +67.28% 515 718 0.46 0.36 15 70 None
CLF Options Chain 10.93 Put 10.00 6/18 No 0.54 0.65 0.56 +0.14 +33.34% 511 9,414 0.65 -0.29 6 35 None
CSCO Options Chain 115.10 Call 110.00 5/22 No 7.65 8.35 8.20 +1.65 +25.20% 510 1,324 0.46 0.78 9 65 None
HBM Options Chain 27.41 Call 30.00 6/18 No 0.50 0.60 0.55 -0.53 -49.08% 510 4,064 0.60 0.36 17 60 None
GOOG Options Chain 396.80 Call 390.00 5/22 No 10.50 11.35 10.80 -1.75 -13.95% 509 4,086 0.35 0.66 12 70 None
CORZ Options Chain 25.14 Call 24.00 5/22 No 0.85 0.95 0.83 -0.79 -48.77% 509 5,360 0.79 0.64 5 28 None
GOOGL Options Chain 400.25 Call 420.00 5/29 No 3.15 3.45 3.25 -0.55 -14.48% 507 2,014 0.32 0.25 10 64 None
FCX Options Chain 65.71 Put 63.00 5/22 No 1.76 2.10 1.93 +1.03 +114.45% 506 225 0.54 -0.26 14 62 None
EQNR Options Chain 38.16 Call 41.00 6/18 No 1.00 1.10 1.03 +0.13 +14.45% 505 1,329 0.40 0.32 9 49 None
FIG Options Chain 22.60 Call 24.00 6/26 No 2.49 2.79 2.48 +0.88 +55.00% 504 505 1.13 0.39 3 19 None
HOOD Options Chain 80.41 Call 70.00 5/29 No 8.40 9.40 8.77 -3.69 -29.62% 504 375 0.66 0.88 10 53 None
FIG Options Chain 22.60 Call 20.00 7/17 No 5.30 5.40 5.25 +1.70 +47.89% 503 5,285 0.98 0.60 3 19 None
F Options Chain 14.47 Put 12.50 6/26 No 0.25 0.34 0.30 +0.14 +87.50% 502 227 0.44 -0.16 9 49 None
GME Options Chain 21.68 Call 20.00 7/17 Yes 2.69 3.00 2.69 -0.03 -1.11% 501 3,414 0.50 0.71 12 46 None
GETY Options Chain 0.72 Call 1.00 7/17 No 0.00 0.30 0.18 % 500 0 0.00 0.56 8 31 None
FRMI Options Chain 7.38 Put 5.50 6/05 No 0.15 0.40 0.21 -0.07 -25.00% 500 90 1.44 -0.14 3 16 None
CVNA Options Chain 69.53 Call 66.00 6/18 No 5.25 5.55 5.33 -2.87 -35.00% 500 1,461 0.65 0.65 7 49 None
F Options Chain 14.47 Call 19.00 6/26 No 0.04 0.11 0.05 -0.11 -68.75% 500 1,510 0.56 0.11 9 49 None
AAOI Options Chain 203.57 Call 195.00 5/22 No 15.00 18.50 15.50 -7.10 -31.42% 500 867 1.52 0.62 8 43 None
CLF Options Chain 10.93 Put 6.00 6/18 No 0.00 0.05 0.01 -0.02 -66.67% 500 727 1.05 -0.01 6 35 None
HIMS Options Chain 24.21 Call 27.00 5/22 No 0.42 0.48 0.44 +0.06 +15.79% 500 1,286 0.85 0.23 6 40 None
AAOI Options Chain 203.57 Call 220.00 5/22 No 7.50 8.90 8.29 -4.21 -33.68% 500 766 1.57 0.42 8 43 None
AG Options Chain 22.66 Call 25.00 8/21 No 1.94 2.20 2.12 -0.80 -27.40% 500 2,878 0.76 0.49 15 52 None
BTG Options Chain 5.20 Put 4.50 8/21 No 0.30 0.40 0.35 +0.12 +52.18% 500 1,921 0.57 -0.26 18 53 None
DOCU Options Chain 45.45 Put 45.00 6/05 Yes 1.65 2.83 2.78 +0.55 +24.67% 500 6 0.71 -0.43 8 50 None
DOCU Options Chain 45.45 Put 45.00 6/18 Yes 2.85 3.60 3.48 -0.02 -0.58% 500 1,415 0.69 -0.42 8 50 None
GOOGL Options Chain 400.25 Call 415.00 5/22 No 2.66 2.77 2.79 -0.51 -15.46% 498 3,217 0.36 0.27 10 64 None
GME Options Chain 21.68 Call 25.00 6/18 Yes 0.56 0.60 0.59 +0.04 +7.28% 495 25,996 0.59 0.25 12 46 None
GE Options Chain 291.98 Call 320.00 6/18 No 2.74 2.94 2.88 -1.47 -33.80% 492 8,185 0.37 0.24 12 64 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
HOOD Options Chain 80.41 Put 35.00 6/18 No 0.00 0.02 0.02 0.00 0.00% 491 1,584 1.34 0.00 10 53 None
BA Options Chain 229.89 Call 230.00 5/22 No 2.00 2.25 2.05 -3.25 -61.33% 488 2,886 0.41 0.50 8 55 None
HOOD Options Chain 80.41 Call 90.00 5/22 No 0.25 0.28 0.25 -0.42 -62.69% 487 6,956 0.69 0.16 10 53 None
GME Options Chain 21.68 Call 22.50 5/22 No 0.28 0.32 0.31 +0.03 +10.72% 487 1,491 0.42 0.32 12 46 None
BYND Options Chain 0.80 Call 1.50 5/22 No 0.00 0.01 0.01 -0.01 -50.00% 486 7,371 2.89 0.02 9 18 None
COHR Options Chain 403.50 Put 350.00 5/22 No 9.80 11.80 11.30 +5.52 +95.51% 486 258 1.05 -0.16 3 22 None
GME Options Chain 21.68 Put 21.50 5/22 No 0.25 0.30 0.28 -0.14 -33.34% 484 2,010 0.43 -0.42 12 46 None
GS Options Chain 968.11 Call 1,100.00 6/18 No 2.10 2.57 2.32 -1.25 -35.02% 484 2,538 0.30 0.07 12 76 None
ARM Options Chain 228.50 Call 300.00 6/18 No 2.04 2.53 2.48 -2.19 -46.90% 484 5,111 0.80 0.17 3 22 None
GOOGL Options Chain 400.25 Call 407.50 5/22 No 4.60 4.95 4.60 -1.10 -19.30% 480 2,414 0.35 0.39 10 64 None
F Options Chain 14.47 Put 13.00 6/26 No 0.40 0.51 0.47 +0.23 +95.84% 480 641 0.42 -0.21 9 49 None
EQIX Options Chain 1,083.03 Put 950.00 6/18 No 3.30 7.70 4.90 +0.30 +6.53% 480 723 0.32 -0.08 9 66 None
EQIX Options Chain 1,083.03 Put 1,000.00 6/18 No 11.40 15.80 13.30 +2.80 +26.67% 480 21 0.30 -0.19 9 66 None
HIMS Options Chain 24.21 Call 27.00 6/18 No 1.51 1.63 1.59 +0.18 +12.77% 479 1,879 0.79 0.39 6 40 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
CRCL Options Chain 122.56 Put 110.00 5/22 No 4.85 5.30 5.09 +2.71 +113.87% 478 715 1.07 -0.21 3 22 None
CRCL Options Chain 122.56 Call 140.00 5/22 No 0.80 0.93 0.89 -2.07 -69.94% 475 1,729 1.14 0.26 3 22 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
GEMI Options Chain 6.35 Call 5.00 7/17 No 1.35 2.00 1.55 +0.59 +61.46% 473 3,171 1.17 0.61 3 15 None
GME Options Chain 21.68 Call 19.00 7/17 Yes 3.40 3.75 3.20 -0.40 -11.12% 472 899 0.50 0.78 12 46 None
BTBT Options Chain 2.05 Call 2.50 6/18 Yes 0.07 0.09 0.07 -0.12 -63.16% 472 7,743 1.16 0.42 10 38 None
DGXX Options Chain 7.16 Call 12.00 6/18 No 0.40 0.60 0.56 -0.04 -6.67% 471 4,153 1.93 0.31 3 16 None
COIN Options Chain 212.01 Put 175.00 6/05 No 3.90 4.75 4.60 +2.46 +114.96% 469 323 0.72 -0.12 9 58 None
BA Options Chain 229.89 Call 245.00 6/18 No 2.73 3.05 2.95 -1.90 -39.18% 469 3,575 0.36 0.31 8 55 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
FIG Options Chain 22.60 Put 17.50 6/18 No 0.30 0.38 0.35 -0.98 -73.69% 467 2,268 1.10 -0.27 3 19 None
F Options Chain 14.47 Call 18.00 9/18 No 0.32 0.36 0.32 -0.15 -31.92% 466 3,854 0.44 0.24 9 49 None
F Options Chain 14.47 Put 12.00 5/22 No 0.03 0.04 0.03 +0.01 +50.00% 465 6,508 0.67 -0.02 9 49 None
EXK Options Chain 10.79 Call 12.50 6/18 No 0.25 0.30 0.30 -0.22 -42.31% 464 5,108 0.78 0.33 2 46 None
BAC Options Chain 49.85 Call 42.00 6/18 No 7.65 8.05 7.84 -0.21 -2.61% 462 10,210 0.48 0.94 11 64 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
HIMS Options Chain 24.21 Call 25.00 5/22 No 0.97 1.02 1.02 +0.22 +27.50% 458 1,240 0.78 0.42 6 40 None
DOCU Options Chain 45.45 Call 50.00 6/05 Yes 0.40 2.00 1.38 -0.10 -6.76% 455 174 0.70 0.33 8 50 None
F Options Chain 14.47 Put 14.00 5/29 No 0.75 0.84 0.78 +0.46 +143.75% 453 1,031 0.46 -0.32 9 49 None
BAC Options Chain 49.85 Put 45.00 5/22 No 0.02 0.03 0.04 0.00 0.00% 452 3,703 0.38 -0.02 11 64 None
CRM Options Chain 167.79 Call 170.00 5/22 No 5.60 6.15 6.02 +2.50 +71.03% 451 966 0.45 0.44 15 70 None
COIN Options Chain 212.01 Call 250.00 5/29 No 1.26 1.40 1.28 -1.92 -60.00% 450 2,100 0.81 0.18 9 58 None
BA Options Chain 229.89 Call 250.00 5/29 No 0.60 0.71 0.65 -0.80 -55.18% 448 3,252 0.39 0.16 8 55 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
GOOG Options Chain 396.80 Call 450.00 6/18 No 1.85 1.99 1.90 -0.38 -16.67% 448 1,567 0.32 0.11 12 70 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
DOCS Options Chain 17.85 Put 20.00 6/18 No 1.60 1.70 1.70 -0.95 -35.85% 443 290 0.68 -0.68 11 46 None
CRWV Options Chain 114.22 Call 116.00 5/29 No 4.40 4.70 4.55 -2.94 -39.26% 442 4,384 0.89 0.50 3 22 None
CRM Options Chain 167.79 Call 175.00 5/22 No 3.20 3.65 3.45 +1.50 +76.93% 441 612 0.45 0.29 15 70 None
HL Options Chain 19.45 Call 19.00 7/17 No 1.63 1.75 1.71 -0.72 -29.63% 441 82 0.66 0.62 13 48 None
AMZN Options Chain 267.22 Call 275.00 5/22 No 0.81 0.87 0.86 -1.07 -55.44% 441 3,980 0.30 0.28 13 65 None
GOOGL Options Chain 400.25 Call 425.00 5/29 No 2.29 2.52 2.63 -0.17 -6.08% 438 2,062 0.32 0.20 10 64 None
FLO Options Chain 7.35 Call 12.50 7/17 Yes 0.00 0.10 0.05 -0.02 -28.58% 438 5,162 0.86 0.01 11 41 None
GME Options Chain 21.68 Call 38.00 5/29 No 0.03 0.11 0.05 -0.01 -16.67% 436 2,869 1.33 0.00 12 46 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
DGXX Options Chain 7.16 Call 10.00 6/18 No 0.70 0.85 0.84 -0.05 -5.62% 435 9,090 1.84 0.41 3 16 None
AMZN Options Chain 267.22 Put 250.00 5/22 No 1.15 1.20 1.20 +0.63 +110.53% 434 4,189 0.34 -0.09 13 65 None
BABA Options Chain 141.12 Call 145.00 5/22 Yes 0.64 0.70 0.68 -2.02 -74.82% 434 7,298 0.50 0.38 12 60 None
IBRX Options Chain 8.18 Call 8.50 5/29 No 0.35 0.55 0.47 -0.04 -7.85% 432 2,590 0.89 0.50 5 34 None
HIMS Options Chain 24.21 Call 26.50 5/22 No 0.51 0.58 0.57 +0.14 +32.56% 431 6,189 0.83 0.27 6 40 None
FRMI Options Chain 7.38 Call 7.00 5/22 No 0.55 0.65 0.62 -0.35 -36.09% 430 5,894 1.71 0.64 3 16 None
COIN Options Chain 212.01 Call 240.00 5/22 No 0.80 0.90 0.81 -1.84 -69.44% 430 1,651 0.87 0.20 9 58 None
BA Options Chain 229.89 Call 235.00 5/22 No 1.09 1.18 1.10 -2.17 -66.37% 429 2,515 0.41 0.36 8 55 None
ASTS Options Chain 83.01 Call 100.00 6/18 No 4.50 4.80 4.65 -1.35 -22.50% 428 45,667 1.11 0.37 5 39 None
IBM Options Chain 218.26 Call 227.50 5/22 No 1.51 1.69 1.56 +0.02 +1.30% 428 265 0.36 0.23 14 72 None
BBAI Options Chain 4.34 Put 4.00 5/22 No 0.11 0.13 0.13 +0.05 +62.50% 426 2,640 0.88 -0.22 7 28 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
COIN Options Chain 212.01 Call 210.00 5/22 No 4.10 4.35 4.50 -6.50 -59.10% 425 1,390 0.78 0.56 9 58 None
CF Options Chain 122.97 Call 130.00 6/18 No 5.60 6.10 5.60 +0.70 +14.29% 425 1,159 0.50 0.40 15 71 None
C Options Chain 124.82 Call 124.00 5/22 No 2.15 2.28 2.18 -0.72 -24.83% 424 400 0.32 0.57 16 78 None
GLW Options Chain 207.15 Call 250.00 5/22 No 0.37 0.50 0.50 -0.78 -60.94% 423 797 0.89 0.10 8 52 None
GOOG Options Chain 396.80 Call 410.00 6/18 No 9.35 10.00 9.60 -0.60 -5.89% 423 13,067 0.31 0.40 12 70 None
DVN Options Chain 47.24 Call 49.00 5/29 No 1.03 1.16 1.13 +0.38 +50.67% 422 6,369 0.37 0.33 6 51 None
EQT Options Chain 56.82 Call 57.00 5/22 No 0.86 0.95 0.94 -0.01 -1.06% 421 376 0.33 0.46 15 72 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
ASTS Options Chain 83.01 Call 80.00 6/18 No 10.00 10.30 10.13 -2.34 -18.77% 420 11,487 1.05 0.62 5 39 None
ASTS Options Chain 83.01 Put 18.00 6/18 No 0.00 0.05 0.05 -0.03 -37.50% 420 141 2.01 0.00 5 39 None
GME Options Chain 21.68 Put 21.00 5/29 No 0.26 0.33 0.29 -0.10 -25.65% 418 2,287 0.41 -0.31 12 46 None
BTBT Options Chain 2.05 Call 2.50 5/22 Yes 0.01 0.02 0.02 -0.07 -77.78% 417 8,957 1.57 0.25 10 38 None
AMZN Options Chain 267.22 Put 260.00 5/18 No 1.95 2.03 2.03 +1.43 +238.34% 416 1,205 0.26 -0.16 13 65 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
GOOGL Options Chain 400.25 Call 420.00 5/18 No 0.12 0.16 0.13 -0.14 -51.86% 414 1,829 0.28 0.05 10 64 None
HIMS Options Chain 24.21 Call 24.00 5/22 No 1.33 1.54 1.50 +0.27 +21.96% 413 628 0.76 0.57 6 40 None
AMD Options Chain 447.51 Call 470.00 5/22 No 6.00 6.35 6.18 -6.07 -49.56% 413 2,275 0.75 0.37 12 60 None
BABA Options Chain 141.12 Call 160.00 6/18 Yes 1.00 1.06 1.00 -1.37 -57.81% 411 23,896 0.48 0.22 12 60 None
HSAI Options Chain 23.79 Put 25.00 6/18 No 3.80 4.40 4.03 +1.08 +36.61% 410 75 0.84 -0.52 3 19 None
CRCL Options Chain 122.56 Put 114.00 5/22 No 6.95 7.60 7.10 +2.95 +71.09% 410 246 1.06 -0.28 3 22 None
CPB Options Chain 20.12 Call 21.00 8/21 Yes 1.10 1.20 1.15 +0.02 +1.77% 410 703 0.40 0.46 12 56 None
CLSK Options Chain 13.94 Call 14.50 5/22 No 0.20 0.25 0.23 -0.24 -51.07% 410 836 0.82 0.42 9 40 None
HL Options Chain 19.45 Call 20.00 6/18 No 0.84 0.92 0.87 -0.60 -40.82% 409 11,235 0.67 0.50 13 48 None
AMZN Options Chain 267.22 Call 275.00 5/18 No 0.09 0.11 0.10 -0.35 -77.78% 409 2,510 0.24 0.15 13 65 None
HOOD Options Chain 80.41 Call 77.00 5/22 No 3.25 3.35 3.30 -2.10 -38.89% 408 1,433 0.63 0.72 10 53 None
CRWV Options Chain 114.22 Call 150.00 6/18 No 1.90 2.08 1.95 -1.00 -33.90% 406 41,700 0.87 0.19 3 22 None
FCX Options Chain 65.71 Put 52.00 6/05 No 0.19 0.49 0.30 +0.11 +57.90% 405 77 0.59 -0.02 14 62 None
GOOGL Options Chain 400.25 Call 402.50 5/18 No 2.07 2.21 2.27 -1.13 -33.24% 405 1,203 0.25 0.44 10 64 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
BTG Options Chain 5.20 Call 5.00 7/17 No 0.35 0.50 0.41 -0.19 -31.67% 403 27,504 0.55 0.63 18 53 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
F Options Chain 14.47 Call 12.00 5/22 No 1.42 1.57 1.45 -1.00 -40.82% 403 2,303 0.90 0.98 9 49 None
DOW Options Chain 38.73 Call 42.00 6/05 No 0.57 0.71 0.72 +0.07 +10.77% 403 10,868 0.47 0.23 5 47 None
HIMS Options Chain 24.21 Call 60.00 6/18 No 0.02 0.09 0.04 -0.02 -33.34% 402 5,056 1.31 0.01 6 40 None