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
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
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
COIN Options Chain 185.74 Call 200.00 10/09 No 0.02 0.06 0.03 -0.08 -72.73% 5,269 9,729 0.78 0.03 6 55 None
COIN Options Chain 185.74 Call 192.50 10/09 No 0.05 0.08 0.07 -0.27 -79.42% 4,883 5,580 0.72 0.08 6 55 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
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
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
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
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
CIFR Options Chain 14.64 Call 14.50 10/09 No 0.09 0.14 0.10 -0.35 -77.78% 2,233 460 0.83 0.57 5 38 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
BULL Options Chain 5.91 Put 6.50 10/23 No 0.67 0.82 0.75 -0.01 -1.32% 2,161 466 0.74 -0.71 3 16 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
CCJ Options Chain 89.12 Call 100.00 11/20 Yes 1.95 2.59 2.16 -0.15 -6.50% 2,130 6,047 0.47 0.27 12 54 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
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
CIFR Options Chain 14.64 Call 15.00 10/09 No 0.04 0.05 0.04 -0.18 -81.82% 1,744 5,199 0.89 0.36 5 38 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
BULL Options Chain 5.91 Call 5.00 11/20 No 1.18 1.38 1.19 +0.01 +0.85% 1,721 2,183 0.81 0.77 3 16 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
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
CRWD Options Chain 266.29 Put 260.00 10/09 No 0.98 1.17 1.04 -0.80 -43.48% 1,601 3,712 0.51 -0.29 8 50 None
CVX Options Chain 205.15 Call 215.00 10/16 No 1.48 1.60 1.60 +1.03 +180.71% 1,528 4,678 0.26 0.14 13 77 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
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
BULL Options Chain 5.91 Call 5.50 10/23 No 0.59 0.80 0.59 -0.02 -3.28% 1,458 891 0.84 0.69 3 16 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
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
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
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 88.78 Call 90.00 10/09 No 0.24 0.29 0.24 -1.01 -80.80% 1,153 6,294 0.72 0.39 3 21 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
CRWV Options Chain 88.78 Call 90.00 10/16 No 1.61 1.69 1.59 -1.44 -47.53% 1,058 13,822 0.66 0.46 3 21 None
COIN Options Chain 185.74 Call 190.00 10/09 No 0.08 0.13 0.09 -0.43 -82.70% 1,047 3,449 0.70 0.11 6 55 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
DKNG Options Chain 19.13 Call 21.00 10/16 No 0.13 0.29 0.24 +0.08 +50.00% 1,016 4,745 0.61 0.19 7 42 None
CIFR Options Chain 14.64 Put 13.00 11/20 Yes 1.25 1.34 1.30 +0.25 +23.81% 1,009 3,704 0.93 -0.29 5 38 None
CMCSA Options Chain 21.56 Put 17.00 11/20 Yes 0.06 0.10 0.09 +0.01 +12.50% 1,008 142 0.41 -0.04 16 70 None
CMCSA Options Chain 21.56 Put 20.00 10/16 No 0.06 0.13 0.10 +0.01 +11.12% 1,008 3,210 0.26 -0.14 16 70 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
CLF Options Chain 12.17 Put 12.50 10/16 No 0.67 0.83 0.75 +0.08 +11.94% 1,003 2,919 0.51 -0.62 5 30 None
CLF Options Chain 12.17 Put 13.50 10/16 No 1.48 1.64 1.56 0.00 0.00% 1,000 10,900 1.01 -0.86 5 30 None
CVNA Options Chain 62.92 Put 56.00 10/09 No 0.02 0.20 0.05 0.00 0.00% 1,000 371 0.86 -0.01 7 46 None
DKNG Options Chain 19.13 Call 21.50 10/09 No 0.00 0.08 0.08 +0.07 +700.00% 1,000 1,940 0.88 0.01 7 42 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
DKNG Options Chain 19.13 Call 20.00 10/09 No 0.12 0.20 0.16 +0.06 +60.00% 963 3,964 0.74 0.17 7 42 None
SIX Options Chain 32.00 Call 30.00 9/20 No 2.80 3.80 3.70 -0.70 -15.91% 953 11,913 0.33 0.71 3 35 None
VMW Options Chain 142.48 Call 145.00 7/21 No 4.20 4.70 4.54 +1.14 +33.53% 950 16,510 0.33 0.50 7 33 None
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
EOSE Options Chain 3.10 Put 3.50 10/09 No 0.38 0.54 0.46 +0.07 +17.95% 894 2,923 2.08 -0.97 7 32 None
EOSE Options Chain 3.10 Put 3.50 10/16 No 0.41 0.52 0.48 +0.01 +2.13% 891 4,646 1.30 -0.76 7 32 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
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
DELL Options Chain 581.31 Call 600.00 10/09 No 0.83 0.99 0.94 -2.00 -68.03% 769 2,657 0.59 0.21 11 53 None
BULL Options Chain 5.91 Call 7.50 11/20 No 0.20 0.23 0.21 -0.01 -4.55% 766 11,133 0.83 0.24 3 16 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
BULL Options Chain 5.91 Put 10.00 11/20 No 3.90 4.25 4.15 +0.12 +2.98% 740 944 1.29 -0.96 3 16 None
CRWV Options Chain 88.78 Call 100.00 10/16 No 0.31 0.34 0.31 -0.43 -58.11% 728 22,080 0.71 0.15 3 21 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
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
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
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
DKNG Options Chain 19.13 Call 20.50 10/09 No 0.03 0.14 0.07 +0.02 +40.00% 661 2,748 0.75 0.07 7 42 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
CRWV Options Chain 88.78 Call 91.00 10/09 No 0.15 0.18 0.16 -0.77 -82.80% 653 2,071 0.72 0.32 3 21 None
CRWV Options Chain 88.78 Put 70.00 11/13 No 1.95 2.22 2.00 +0.37 +22.70% 652 237 0.76 -0.13 3 21 None
CIFR Options Chain 14.64 Call 14.00 10/09 No 0.22 0.29 0.29 -0.52 -64.20% 628 1,263 0.84 0.76 5 38 None
CRML Options Chain 7.15 Put 7.00 11/27 No 0.85 1.35 1.11 % 612 0 3 16 None
CRML Options Chain 7.15 Call 7.00 11/27 No 0.65 1.20 0.92 % 612 0 3 16 None
CRWV Options Chain 88.78 Call 130.00 11/06 No 0.30 0.38 0.36 -0.09 -20.00% 610 98 0.78 0.06 3 21 None
BULL Options Chain 5.91 Put 9.00 10/23 No 2.91 3.25 3.15 -0.05 -1.57% 601 110 3.00 -0.98 3 16 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
CCCX Options Chain 13.66 Call 15.00 2/20 No 0.63 1.02 1.05 +0.27 +34.62% 569 2,624 1.79 0.39 3 17 None
SRM Options Chain 10.18 Put 10.00 7/18 No 0.85 1.20 1.00 -2.00 -66.67% 567 31 3 17 None
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
CRWV Options Chain 88.78 Put 80.00 10/16 No 1.11 1.23 1.30 +0.57 +78.09% 559 9,549 0.66 -0.15 3 21 None
CRWV Options Chain 88.78 Call 95.00 10/09 No 0.04 0.05 0.05 -0.22 -81.49% 559 9,156 0.76 0.11 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
DVN Options Chain 47.77 Put 48.00 10/16 No 0.58 0.70 0.63 -0.63 -50.00% 556 967 0.35 -0.49 10 57 None
DKNG Options Chain 19.13 Put 18.00 10/16 No 0.13 0.28 0.16 -0.06 -27.28% 550 2,200 0.54 -0.24 7 42 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 88.78 Call 92.00 10/09 No 0.10 0.13 0.10 -0.59 -85.51% 547 4,873 0.73 0.25 3 21 None
COIN Options Chain 185.74 Put 170.00 10/09 No 1.35 1.44 1.40 +0.82 +141.38% 542 2,387 0.62 -0.14 6 55 None
COIN Options Chain 185.74 Call 187.50 10/09 No 0.14 0.18 0.16 -0.61 -79.23% 535 8,705 0.68 0.16 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
CIFR Options Chain 14.64 Call 15.50 10/09 No 0.02 0.03 0.03 -0.07 -70.00% 531 4,210 0.91 0.20 5 38 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
CRWV Options Chain 88.78 Put 85.00 10/09 No 1.30 1.40 1.42 +0.84 +144.83% 514 5,979 0.72 -0.21 3 21 None
CCL Options Chain 26.21 Call 25.50 10/09 No 0.32 0.44 0.35 -0.48 -57.84% 503 757 0.55 0.81 13 66 None
DKNG Options Chain 19.13 Call 21.00 10/09 No 0.02 0.04 0.03 +0.02 +200.00% 496 3,856 0.71 0.03 7 42 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
CRWV Options Chain 88.78 Call 100.00 11/20 No 4.20 4.40 4.26 -1.27 -22.97% 481 9,144 0.77 0.38 3 21 None
COST Options Chain 940.27 Put 780.00 11/20 No 0.00 0.63 0.25 -0.04 -13.80% 480 728 0.25 -0.01 15 61 None
SRM Options Chain 10.18 Call 17.50 7/18 No 0.15 0.20 0.17 +0.11 +183.34% 478 1,166 3 17 None
CLVS Options Chain 0.00 Call 0.50 1/06 No 0.00 0.01 0.01 0.00 0.00% 475 478 0.00 0.00 3 3 None
CRWD Options Chain 266.29 Put 265.00 10/16 No 6.20 6.90 6.50 -0.94 -12.64% 474 646 0.47 -0.47 8 50 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
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
COIN Options Chain 185.74 Put 167.50 10/09 No 0.69 0.82 0.77 +0.46 +148.39% 458 951 0.62 -0.09 6 55 None
COHR Options Chain 334.44 Call 342.50 10/09 No 0.60 2.00 1.00 -3.57 -78.12% 456 57 0.78 0.34 3 22 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
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
DELL Options Chain 581.31 Call 575.00 10/09 No 5.95 7.15 6.50 -7.13 -52.32% 442 868 0.58 0.57 11 53 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 88.78 Call 89.00 10/09 No 0.35 0.44 0.42 -1.23 -74.55% 434 1,568 0.71 0.47 3 21 None
SRM Options Chain 10.18 Put 5.00 8/15 No 0.30 0.40 0.35 -0.35 -50.00% 426 810 3 17 None
CCCX Options Chain 13.66 Call 16.00 2/20 No 0.49 0.67 0.61 -0.03 -4.69% 421 655 1.81 0.29 3 17 None
CLBR Options Chain 17.00 Call 12.50 7/18 No 4.90 5.70 5.40 +0.40 +8.00% 416 3,788 4.13 0.88 3 18 None
WLAC Options Chain 18.83 Call 25.00 6/18 No 1.65 2.65 2.05 +0.47 +29.75% 404 1,554 1.68 0.38 3 14 None
SHOT Options Chain 0.41 Call 1.00 11/21 No 0.05 0.10 0.05 -0.03 -37.50% 403 3,054 3.17 0.36 3 13 None
CRWV Options Chain 88.78 Put 77.00 10/16 No 0.56 0.63 0.60 +0.19 +46.35% 402 3,157 0.67 -0.08 3 21 None
DGXX Options Chain 3.36 Put 4.00 11/20 No 0.90 1.05 1.00 +0.12 +13.64% 401 3,227 1.01 -0.61 3 15 None
ENVX Options Chain 2.58 Call 4.00 11/20 Yes 0.05 0.14 0.07 0.00 0.00% 400 11,355 1.21 0.16 5 25 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
COIN Options Chain 185.74 Put 172.50 10/09 No 2.27 2.44 2.35 +1.31 +125.97% 398 953 0.61 -0.22 6 55 None
CRWD Options Chain 266.29 Call 275.00 10/09 No 0.96 1.09 1.05 0.00 0.00% 395 1,771 0.53 0.19 8 50 None
CVX Options Chain 205.15 Call 212.50 10/09 No 0.62 0.79 0.69 +0.54 +360.00% 393 1,207 0.30 0.06 13 77 None
CPIX Options Chain 6.89 Call 12.50 11/20 Yes 0.00 2.65 0.10 -0.25 -71.43% 392 395 2.65 0.17 10 21 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
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
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
COIN Options Chain 185.74 Call 175.00 10/09 No 1.96 2.20 2.00 -3.07 -60.56% 373 177 0.64 0.67 6 55 None
BULL Options Chain 5.91 Call 6.00 10/09 No 0.13 0.16 0.14 -0.02 -12.50% 371 6,107 1.19 0.43 3 16 None
DELL Options Chain 581.31 Put 550.00 10/09 No 1.34 1.57 1.50 +0.07 +4.90% 370 947 0.59 -0.11 11 53 None
BULL Options Chain 5.91 Call 2.50 11/20 No 3.25 3.75 3.40 -0.10 -2.86% 361 55 2.85 1.00 3 16 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
CLSK Options Chain 11.57 Call 11.00 10/09 No 0.20 0.28 0.22 -0.41 -65.08% 355 560 1.49 0.81 8 31 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
CELH Options Chain 27.29 Call 27.00 10/09 No 0.22 0.24 0.24 -0.18 -42.86% 346 2,867 0.54 0.49 7 45 None
CRDO Options Chain 220.83 Call 230.00 10/16 No 4.50 6.00 4.90 -2.10 -30.00% 345 2,250 0.82 0.37 14 47 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
CRWV Options Chain 88.78 Call 95.00 10/23 No 1.50 1.59 1.50 -1.05 -41.18% 340 1,681 0.66 0.34 3 21 None
BULL Options Chain 5.91 Put 5.50 10/09 No 0.04 0.06 0.05 -0.01 -16.67% 339 7,947 1.19 -0.21 3 16 None
CRWV Options Chain 88.78 Call 87.00 10/16 No 2.58 2.68 2.52 -1.88 -42.73% 338 1,219 0.65 0.59 3 21 None
COIN Options Chain 185.74 Call 185.00 10/09 No 0.23 0.28 0.25 -0.98 -79.68% 323 2,497 0.66 0.23 6 55 None
DAL Options Chain 83.66 Call 90.00 10/16 Yes 0.43 0.51 0.48 -0.14 -22.59% 317 6,066 0.53 0.18 13 67 None
COIN Options Chain 185.74 Call 177.50 10/09 No 1.16 1.28 1.18 -2.62 -68.95% 315 285 0.63 0.55 6 55 None
DELL Options Chain 581.31 Put 530.00 10/09 No 0.13 0.37 0.26 -0.01 -3.71% 311 1,202 0.67 -0.02 11 53 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
CVX Options Chain 205.15 Call 210.00 10/09 No 1.58 1.90 1.74 +1.42 +443.75% 306 1,689 0.28 0.15 13 77 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
CRWV Options Chain 88.78 Call 94.00 10/09 No 0.05 0.06 0.06 -0.30 -83.34% 304 2,268 0.75 0.15 3 21 None
CLF Options Chain 12.17 Put 12.00 10/16 No 0.30 0.52 0.44 +0.05 +12.83% 304 4,092 0.54 -0.45 5 30 None
CRDO Options Chain 220.83 Call 215.00 10/09 No 4.70 6.60 5.77 -2.87 -33.22% 303 470 0.95 0.64 14 47 None
DAL Options Chain 83.66 Put 75.00 10/09 Yes 0.06 0.13 0.11 +0.03 +37.50% 302 474 0.78 -0.05 13 67 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
COST Options Chain 940.27 Put 800.00 11/06 No 0.00 0.96 0.54 +0.24 +80.00% 300 7 0.26 0.00 15 61 None
COST Options Chain 940.27 Put 800.00 11/13 No 0.00 1.05 0.65 +0.36 +124.14% 300 4 0.25 -0.01 15 61 None
GSRT Options Chain 16.25 Put 15.00 10/17 No 1.15 2.00 1.80 -1.20 -40.00% 300 286 2.11 -0.38 3 18 None
TCRT Options Chain 0.92 Call 2.00 7/21 No 0.00 0.10 0.05 0.00 0.00% 300 3,269 1.59 0.21 6 14 None
CRWV Options Chain 88.78 Call 87.00 10/09 No 0.82 0.88 0.81 -1.86 -69.67% 299 1,605 0.77 0.64 3 21 None
CCIR Options Chain 12.70 Call 15.00 9/19 No 1.50 1.60 1.50 +0.40 +36.37% 298 80 1.62 0.44 3 16 None
CCCX Options Chain 13.66 Call 14.00 2/20 No 1.00 1.30 1.30 +0.29 +28.72% 292 62 1.75 0.50 3 17 None
SRM Options Chain 10.18 Call 15.00 7/18 No 0.25 0.30 0.30 +0.25 +500.00% 292 188 3 17 None
CRWV Options Chain 88.78 Call 95.00 10/16 No 0.72 0.74 0.71 -0.81 -53.29% 288 14,380 0.68 0.28 3 21 None
DKNG Options Chain 19.13 Call 20.50 10/16 No 0.27 0.40 0.34 +0.10 +41.67% 286 2,010 0.59 0.25 7 42 None
CLBR Options Chain 17.00 Put 7.50 7/18 No 0.00 0.05 0.03 +0.01 +50.00% 284 2,490 0.00 -0.01 3 18 None
CMCSA Options Chain 21.56 Call 22.00 10/16 No 0.05 0.10 0.05 -0.05 -50.00% 284 7,473 0.32 0.17 16 70 None
BULL Options Chain 5.91 Call 6.50 10/09 No 0.03 0.04 0.04 0.00 0.00% 282 3,746 1.29 0.15 3 16 None
BULL Options Chain 5.91 Call 6.00 10/16 No 0.24 0.26 0.26 +0.01 +4.00% 281 9,951 0.86 0.45 3 16 None
CLBR Options Chain 17.00 Call 25.00 8/15 No 2.75 3.20 3.05 -0.17 -5.28% 280 1,137 2.54 0.44 3 18 None
UCAR Options Chain 0.25 Call 0.50 12/29 No 0.00 0.05 0.05 -0.05 -50.00% 277 111 5.22 0.22 3 13 None
COST Options Chain 940.27 Call 960.00 10/09 No 0.94 1.29 1.02 -0.43 -29.66% 277 1,145 0.25 0.16 15 61 None
JNPR Options Chain 39.95 Put 40.00 12/18 No 0.05 0.10 0.10 0.00 0.00% 275 47 0.01 -0.37 12 47 None
CLSK Options Chain 11.57 Put 11.00 10/09 No 0.19 0.27 0.22 +0.15 +214.29% 275 1,709 0.79 -0.19 8 31 None
WLAC Options Chain 18.83 Put 15.00 5/15 No 0.60 1.25 0.90 +0.15 +20.00% 274 1,072 2.48 -0.22 3 14 None
CRWD Options Chain 266.29 Call 270.00 10/09 No 2.25 2.41 2.33 +0.04 +1.75% 274 1,125 0.53 0.33 8 50 None
CRWV Options Chain 88.78 Call 100.00 10/30 No 1.47 1.60 1.50 -0.87 -36.71% 268 1,938 0.69 0.27 3 21 None
CRWV Options Chain 88.78 Call 110.00 10/23 No 0.26 0.32 0.26 -0.25 -49.02% 266 47,717 0.72 0.09 3 21 None
CSCO Options Chain 117.20 Call 130.00 10/16 No 0.04 0.07 0.05 -0.05 -50.00% 266 5,704 0.33 0.02 10 64 None
CRM Options Chain 224.91 Call 230.00 10/09 No 0.95 1.15 1.05 +0.18 +20.69% 260 1,457 0.41 0.23 15 70 None
CLBR Options Chain 17.00 Call 20.00 10/17 No 5.00 5.90 5.20 -0.30 -5.46% 259 2,824 1.77 0.61 3 18 None
CRWV Options Chain 88.78 Call 88.00 10/09 No 0.55 0.63 0.55 -1.56 -73.94% 258 1,471 0.70 0.56 3 21 None
CVX Options Chain 205.15 Call 210.00 10/16 No 3.45 3.80 3.55 +2.07 +139.87% 256 18,167 0.25 0.30 13 77 None
CRWV Options Chain 88.78 Call 98.00 10/09 No 0.01 0.03 0.05 -0.05 -50.00% 255 2,138 0.80 0.04 3 21 None
CRCL Options Chain 84.04 Call 83.00 10/09 No 0.26 0.32 0.28 -0.58 -67.45% 252 662 0.70 0.32 3 21 None
CMG Options Chain 30.86 Call 34.00 10/16 No 0.07 0.14 0.11 0.00 0.00% 251 6,525 0.48 0.13 9 49 None
CIFR Options Chain 14.64 Call 22.00 11/20 Yes 0.27 0.30 0.29 -0.10 -25.65% 250 39,632 1.00 0.16 5 38 None
TBBK Options Chain 48.33 Call 25.00 12/16 No 1.65 2.75 3.10 -1.30 -29.55% 250 251 1.89 0.89 9 50 None
TBBK Options Chain 48.33 Call 25.00 1/20 No 2.75 3.60 3.50 % 250 0 0.53 0.81 9 50 None
CRWV Options Chain 88.78 Put 80.00 11/20 No 5.85 6.20 6.10 +1.06 +21.04% 249 11,629 0.76 -0.29 3 21 None
CRWV Options Chain 88.78 Call 100.00 10/23 No 0.81 0.89 0.81 -0.65 -44.53% 244 3,579 0.68 0.22 3 21 None
CRWV Options Chain 88.78 Put 83.00 10/09 No 0.60 0.64 0.68 +0.41 +151.86% 244 2,894 0.73 -0.10 3 21 None
COST Options Chain 940.27 Call 940.00 10/16 No 14.35 15.75 14.35 +1.05 +7.90% 244 976 0.19 0.56 15 61 None
CIFR Options Chain 14.64 Put 14.00 10/16 No 0.74 0.83 0.78 +0.29 +59.19% 244 5,210 0.84 -0.34 5 38 None
GSRT Options Chain 16.25 Call 12.50 10/17 No 3.80 4.00 3.90 +0.90 +30.00% 244 4,291 2.36 0.79 3 18 None
COST Options Chain 940.27 Call 935.00 10/16 No 17.70 19.15 17.21 +0.86 +5.26% 243 534 0.19 0.62 15 61 None
COST Options Chain 940.27 Call 970.00 10/09 No 0.28 0.35 0.30 -0.20 -40.00% 243 1,554 0.25 0.07 15 61 None
COIN Options Chain 185.74 Call 180.00 10/09 No 0.65 0.78 0.74 -1.88 -71.76% 242 1,505 0.64 0.43 6 55 None
CRM Options Chain 224.91 Call 260.00 11/20 No 2.51 2.83 2.70 +0.26 +10.66% 241 5,730 0.39 0.16 15 70 None
CCIR Options Chain 12.70 Call 17.50 9/19 No 1.05 1.35 1.16 % 240 0 1.75 0.34 3 16 None
DELL Options Chain 581.31 Call 620.00 10/09 No 0.10 0.17 0.17 -0.56 -76.72% 236 855 0.61 0.06 11 53 None
CLBR Options Chain 17.00 Call 10.00 8/15 No 7.50 8.20 8.20 +0.32 +4.07% 236 1,206 0.00 0.90 3 18 None
ICFI Options Chain 81.86 Call 105.00 1/20 No 2.00 2.55 2.05 -0.95 -31.67% 235 74 0.19 0.49 10 43 None
DELL Options Chain 581.31 Put 400.00 11/20 No 1.55 2.10 1.75 +0.05 +2.95% 235 2,147 0.62 -0.03 11 53 None
CIFR Options Chain 14.64 Put 13.50 10/09 No 0.17 0.19 0.17 +0.12 +240.00% 234 1,222 0.89 -0.10 5 38 None
COIN Options Chain 185.74 Put 175.00 10/09 No 3.55 3.90 3.70 +1.98 +115.12% 232 2,073 0.60 -0.33 6 55 None
COIN Options Chain 185.74 Call 205.00 10/16 No 0.34 0.40 0.35 -0.40 -53.34% 231 2,857 0.65 0.09 6 55 None
COIN Options Chain 185.74 Call 187.50 10/16 No 1.52 1.89 1.72 -1.18 -40.69% 228 858 0.58 0.31 6 55 None
CCCX Options Chain 13.66 Call 10.00 4/17 No 4.40 5.10 4.60 -0.43 -8.55% 228 2,565 1.19 0.82 3 17 None
ECO Options Chain 87.10 Put 35.00 11/20 No 0.00 0.60 0.10 0.00 0.00% 227 329 1.67 0.00 3 17 None
WLAC Options Chain 18.83 Call 22.50 5/15 No 1.15 1.70 1.30 +0.05 +4.00% 225 3,278 2.63 0.34 3 14 None
CCCX Options Chain 13.66 Put 11.00 2/20 No 0.18 0.44 0.25 -0.18 -41.86% 223 123 1.73 -0.11 3 17 None
WLAC Options Chain 18.83 Call 17.50 6/18 No 3.50 5.00 4.20 -0.20 -4.55% 221 783 1.61 0.63 3 14 None
DELL Options Chain 581.31 Put 400.00 10/16 No 0.03 0.06 0.05 0.00 0.00% 216 4,671 0.84 0.00 11 53 None
DHT Options Chain 23.98 Call 25.00 10/16 No 0.65 0.75 0.70 +0.30 +75.00% 216 11,792 0.63 0.31 17 69 None
CRM Options Chain 224.91 Call 227.50 10/09 No 1.70 2.03 1.90 +0.40 +26.67% 215 785 0.40 0.34 15 70 None
CCCX Options Chain 13.66 Call 20.00 3/20 No 0.55 0.90 0.75 0.00 0.00% 213 1,598 1.38 0.26 3 17 None
NETX Options Chain 15.62 Call 16.00 6/18 No 0.25 0.65 0.30 -0.10 -25.00% 210 180 0.15 0.46 3 8 None
VMW Options Chain 142.48 Call 150.00 7/21 No 1.60 3.10 2.45 +0.55 +28.95% 208 840 0.35 0.34 7 33 None
ECO Options Chain 87.10 Put 30.00 11/20 No 0.00 0.55 0.10 0.00 0.00% 208 14 1.99 0.00 3 17 None
GSRT Options Chain 16.25 Call 20.00 12/19 No 2.60 3.50 3.20 +0.60 +23.08% 207 439 1.71 0.49 3 18 None
COST Options Chain 940.27 Put 795.00 11/06 No 0.00 1.14 0.57 -0.15 -20.84% 206 26 0.31 0.00 15 61 None
COST Options Chain 940.27 Put 795.00 11/13 No 0.00 1.23 0.66 -0.16 -19.52% 206 22 0.28 -0.01 15 61 None
COIN Options Chain 185.74 Call 205.00 10/09 No 0.01 0.09 0.10 +0.04 +66.67% 206 3,589 0.86 0.01 6 55 None
CRCL Options Chain 84.04 Call 80.00 11/20 No 7.30 7.75 7.65 -0.85 -10.00% 204 700 0.70 0.57 3 21 None
CRWV Options Chain 88.78 Call 100.00 10/09 No 0.02 0.03 0.03 -0.03 -50.00% 202 14,038 0.84 0.02 3 21 None
CIFR Options Chain 14.64 Call 16.00 11/20 Yes 1.05 1.14 1.14 -0.25 -17.99% 202 9,518 0.94 0.46 5 38 None
JNPR Options Chain 39.95 Call 40.00 12/18 No 0.00 0.05 0.05 0.00 0.00% 202 1,896 0.00 0.63 12 47 None
CRWV Options Chain 88.78 Put 50.00 11/20 No 0.11 0.26 0.19 +0.01 +5.56% 201 3,419 0.86 -0.02 3 21 None
GSRT Options Chain 16.25 Call 25.00 10/17 No 0.55 0.75 0.65 +0.15 +30.00% 201 43 2.99 0.19 3 18 None
SRM Options Chain 10.18 Call 17.50 8/15 No 0.90 1.30 1.00 +0.95 +1,900.00% 200 95 3 17 None
DAL Options Chain 83.66 Call 78.00 10/09 Yes 4.40 5.25 5.00 -0.10 -1.97% 200 324 0.81 0.85 13 67 None
TCDA Options Chain 0.00 Call 0.50 3/17 No 0.00 0.05 0.05 0.00 0.00% 200 7 5.94 0.00 3 3 None
DGXX Options Chain 3.36 Call 6.00 11/20 No 0.00 0.10 0.05 -0.03 -37.50% 200 5,732 1.27 0.07 3 15 None
DM Options Chain 4.96 Call 5.00 11/21 No 0.15 0.20 0.15 0.00 0.00% 199 1,225 0.06 0.70 9 21 None
VCXA Options Chain 9.15 Put 2.50 12/15 No 0.15 0.25 0.15 +0.10 +200.00% 195 72 0.00 0.00 4 13 None
CCCX Options Chain 13.66 Put 13.00 2/20 No 0.55 1.10 0.90 -0.20 -18.19% 193 430 1.49 -0.37 3 17 None
CSCO Options Chain 117.20 Call 118.00 10/09 No 0.40 0.63 0.54 -0.26 -32.50% 192 1,235 0.25 0.51 10 64 None
CRWD Options Chain 266.29 Call 267.50 10/09 No 3.20 3.70 3.50 +0.40 +12.91% 192 322 0.53 0.42 8 50 None
COIN Options Chain 185.74 Call 200.00 10/16 No 0.50 0.55 0.55 -0.57 -50.90% 190 7,249 0.63 0.13 6 55 None
COIN Options Chain 185.74 Call 190.00 10/16 No 1.21 1.37 1.35 -1.21 -47.27% 189 2,852 0.59 0.26 6 55 None
SHOT Options Chain 0.41 Call 0.50 5/15 No 0.20 0.25 0.21 -0.04 -16.00% 189 3,628 2.27 0.80 3 13 None
CNH Options Chain 12.52 Call 12.50 10/16 No 0.10 0.25 0.10 -0.20 -66.67% 188 503 0.41 0.46 3 17 None
DAL Options Chain 83.66 Call 90.00 10/09 Yes 0.14 0.19 0.16 -0.12 -42.86% 187 892 0.86 0.13 13 67 None
DELL Options Chain 581.31 Call 580.00 10/09 No 4.35 5.00 4.60 -4.69 -50.49% 187 977 0.59 0.49 11 53 None
ORLA Options Chain 9.44 Call 10.00 1/15 No 1.15 1.65 1.30 +0.12 +10.17% 186 1,121 0.64 0.52 13 47 None
CLBR Options Chain 17.00 Call 12.50 10/17 No 6.00 9.10 7.50 +0.10 +1.36% 181 690 1.64 0.79 3 18 None
EXPE Options Chain 259.01 Call 280.00 10/09 No 0.00 0.35 0.10 -0.24 -70.59% 180 181 0.72 0.05 12 53 None
DAL Options Chain 83.66 Put 80.00 10/09 Yes 0.94 1.03 0.93 +0.08 +9.42% 179 1,182 0.87 -0.27 13 67 None
WNS Options Chain 76.48 Put 75.00 12/18 No 0.00 0.10 0.05 0.00 0.00% 178 743 0.03 -0.24 8 39 None
CBRS Options Chain 175.51 Call 190.00 10/16 No 1.50 1.75 1.50 -1.20 -44.45% 177 1,577 0.73 0.23 10 38 None
CRWV Options Chain 88.78 Put 82.00 10/09 No 0.34 0.42 0.42 +0.25 +147.06% 176 2,088 0.74 -0.07 3 21 None
CLBR Options Chain 17.00 Put 17.50 7/18 No 2.05 3.20 2.70 -0.38 -12.34% 175 2,285 3.98 -0.45 3 18 None
CCCX Options Chain 13.66 Call 12.50 4/17 No 3.05 3.80 3.25 +0.55 +20.37% 171 1,171 1.25 0.68 3 17 None
AREN Options Chain 1.12 Call 2.50 9/18 No 0.00 0.05 0.04 -0.11 -73.34% 168 112 2.66 0.00 11 24 None
CIFR Options Chain 14.64 Call 15.50 10/16 No 0.20 0.25 0.26 -0.18 -40.91% 167 1,272 0.84 0.36 5 38 None
CSCO Options Chain 117.20 Call 120.00 11/20 Yes 5.00 5.60 5.30 -0.48 -8.31% 165 3,927 0.39 0.49 10 64 None
CRWV Options Chain 88.78 Put 85.00 10/16 No 3.05 3.20 3.15 +1.09 +52.92% 165 7,473 0.66 -0.32 3 21 None
BULL Options Chain 5.91 Put 5.00 10/09 No 0.01 0.02 0.02 +0.01 +100.00% 165 1,940 1.46 -0.04 3 16 None
CRWV Options Chain 88.78 Call 90.00 11/20 No 7.00 7.25 7.01 -1.89 -21.24% 164 4,376 0.76 0.54 3 21 None
CIFR Options Chain 14.64 Put 14.50 10/09 No 0.73 0.87 0.74 +0.44 +146.67% 163 8,144 0.91 -0.43 5 38 None
CIEN Options Chain 447.19 Put 365.00 10/30 No 3.30 8.40 4.50 -0.10 -2.18% 162 62 0.66 -0.08 8 62 None
CRWV Options Chain 88.78 Put 84.00 10/09 No 0.86 0.98 1.02 +0.61 +148.78% 162 2,541 0.72 -0.15 3 21 None
ASPS Options Chain 6.04 Call 5.00 7/21 No 0.40 0.70 0.50 +0.45 +900.00% 161 637 3.43 0.90 9 17 None
EBS Options Chain 7.19 Call 8.00 10/16 No 0.05 0.10 0.10 +0.05 +100.00% 159 2,579 0.74 0.14 10 34 None
CLBR Options Chain 17.00 Call 22.50 8/15 No 3.00 3.80 3.40 -0.20 -5.56% 159 740 2.48 0.49 3 18 None
CRCL Options Chain 84.04 Call 90.00 10/23 No 1.00 1.05 1.01 -0.47 -31.76% 159 557 0.65 0.24 3 21 None
DVS Options Chain 2.74 Put 5.00 4/17 No 2.15 2.35 2.15 +0.02 +0.94% 159 1,965 2.11 -0.99 9 15 None
CLSK Options Chain 11.57 Call 12.00 10/09 No 0.01 0.02 0.02 -0.08 -80.00% 159 4,021 0.77 0.26 8 31 None
CSCO Options Chain 117.20 Call 120.00 10/16 No 0.83 1.00 0.88 -0.27 -23.48% 155 8,543 0.26 0.37 10 64 None
CSCO Options Chain 117.20 Put 110.00 11/20 Yes 3.25 3.80 3.55 +0.36 +11.29% 155 4,273 0.42 -0.27 10 64 None
CRWV Options Chain 88.78 Call 93.00 10/09 No 0.06 0.08 0.08 -0.42 -84.00% 152 2,537 0.73 0.19 3 21 None
GSRT Options Chain 16.25 Put 12.50 10/17 No 0.80 0.95 0.80 -0.30 -27.28% 152 588 2.44 -0.21 3 18 None
SIX Options Chain 32.00 Call 25.00 9/20 No 7.20 8.50 7.50 -1.50 -16.67% 151 5,013 0.60 0.94 3 35 None
DELL Options Chain 581.31 Call 650.00 11/27 Yes 24.35 28.10 25.93 % 150 0 11 53 None
CCL Options Chain 26.21 Call 28.00 10/23 No 0.05 0.20 0.14 -0.18 -56.25% 150 1,760 0.36 0.19 13 66 None
GSRT Options Chain 16.25 Put 10.00 11/21 No 0.65 1.00 0.90 -0.20 -18.19% 150 516 1.58 -0.15 3 18 None
SHOT Options Chain 0.41 Put 0.50 10/17 No 0.15 0.20 0.15 0.00 0.00% 150 505 4.08 -0.54 3 13 None
CCL Options Chain 26.21 Put 25.00 10/16 No 0.25 0.35 0.32 +0.15 +88.24% 149 4,844 0.37 -0.22 13 66 None
DELL Options Chain 581.31 Put 582.50 10/09 No 14.35 15.70 14.87 +2.81 +23.30% 147 178 0.57 -0.55 11 53 None
CRWV Options Chain 88.78 Call 92.50 10/16 No 1.06 1.12 1.00 -1.19 -54.34% 147 4,732 0.67 0.36 3 21 None
CRWV Options Chain 88.78 Call 86.00 10/16 No 2.99 3.10 2.95 -2.03 -40.77% 146 381 0.65 0.63 3 21 None
SRM Options Chain 10.18 Call 15.00 10/17 No 2.25 2.90 2.85 +2.15 +307.15% 145 86 3 17 None
GSRT Options Chain 16.25 Call 25.00 3/20 No 3.50 4.20 3.90 +0.60 +18.19% 145 19 1.65 0.49 3 18 None
BLDE Options Chain 4.73 Call 5.00 9/19 No 0.15 0.30 0.25 +0.09 +56.25% 142 1,108 0.73 0.37 10 32 None
COP Options Chain 131.26 Put 125.00 10/16 No 0.26 0.44 0.37 -0.43 -53.75% 142 1,986 0.30 -0.19 10 69 None
DELL Options Chain 581.31 Call 625.00 10/09 No 0.06 0.19 0.07 -0.40 -85.11% 142 659 0.60 0.04 11 53 None
COST Options Chain 940.27 Call 945.00 10/09 No 5.50 6.70 6.80 +1.20 +21.43% 141 864 0.24 0.45 15 61 None
CRWV Options Chain 88.78 Call 86.00 10/09 No 1.17 1.29 1.17 -2.13 -64.55% 140 599 0.69 0.72 3 21 None
CLVS Options Chain 0.00 Call 0.50 1/13 No 0.00 0.01 0.01 -0.01 -50.00% 140 472 5.37 0.00 3 3 None
DKNG Options Chain 19.13 Call 22.00 10/16 No 0.03 0.16 0.10 +0.03 +42.86% 139 2,547 0.62 0.10 7 42 None
SRM Options Chain 10.18 Call 2.50 7/18 No 7.40 8.30 7.60 +2.10 +38.19% 139 1 3 17 None
DAL Options Chain 83.66 Call 82.00 10/09 Yes 2.25 2.42 2.28 -0.56 -19.72% 139 924 0.87 0.59 13 67 None
CCCX Options Chain 13.66 Call 20.00 2/20 No 0.20 0.26 0.34 +0.14 +70.00% 138 4,807 2.16 0.08 3 17 None
CRWV Options Chain 88.78 Put 87.00 10/16 No 4.15 4.35 4.20 +1.31 +45.33% 138 1,995 0.66 -0.41 3 21 None
CCCX Options Chain 13.66 Call 17.50 2/20 No 0.33 0.50 0.35 0.00 0.00% 137 572 1.97 0.19 3 17 None
COST Options Chain 940.27 Call 950.00 10/09 No 3.30 4.20 3.70 -0.01 -0.27% 136 1,437 0.24 0.34 15 61 None
CRWV Options Chain 88.78 Call 85.00 10/09 No 1.63 1.76 1.59 -2.56 -61.69% 135 823 0.68 0.79 3 21 None
CRM Options Chain 224.91 Put 220.00 10/09 No 0.35 0.50 0.39 -0.46 -54.12% 135 1,014 0.40 -0.23 15 70 None
VCXA Options Chain 9.15 Call 20.00 12/15 No 0.20 0.30 0.20 -0.40 -66.67% 135 69 3.91 0.18 4 13 None
CLBR Options Chain 17.00 Call 15.00 10/17 No 5.80 6.70 6.40 -0.11 -1.69% 134 1,488 1.58 0.72 3 18 None
CRWD Options Chain 266.29 Call 280.00 10/09 No 0.37 0.47 0.39 -0.07 -15.22% 134 1,486 0.54 0.10 8 50 None
CCCX Options Chain 13.66 Call 15.00 2/27 No 1.01 1.34 1.35 +0.30 +28.58% 134 13 1.66 0.41 3 17 None
SRM Options Chain 10.18 Put 5.00 1/16 No 1.80 2.35 2.00 -0.14 -6.55% 134 244 3 17 None
BLDE Options Chain 4.73 Call 5.00 2/20 No 0.70 1.00 0.90 +0.05 +5.89% 132 1,920 0.75 0.55 10 32 None
DM Options Chain 4.96 Call 5.00 8/15 No 0.10 0.20 0.15 0.00 0.00% 132 3,497 0.09 0.62 9 21 None
DKNG Options Chain 19.13 Call 19.00 10/09 No 0.58 0.85 0.70 +0.20 +40.00% 132 1,920 0.69 0.54 7 42 None
DELL Options Chain 581.31 Call 570.00 10/09 No 8.40 9.55 8.40 -7.30 -46.50% 131 824 0.58 0.65 11 53 None
IFRX Options Chain 1.56 Call 2.50 12/16 No 0.00 0.40 0.17 -0.05 -22.73% 131 80 0.00 0.07 10 30 None
GSRT Options Chain 16.25 Call 15.00 3/20 No 5.20 6.10 5.00 -0.36 -6.72% 131 400 1.49 0.69 3 18 None
CCCX Options Chain 13.66 Call 13.50 2/20 No 0.98 1.50 1.36 -0.04 -2.86% 130 236 1.57 0.56 3 17 None
SHOT Options Chain 0.41 Call 1.00 10/17 No 0.00 0.05 0.03 -0.02 -40.00% 130 1,469 6.72 0.10 3 13 None
SIX Options Chain 32.00 Put 32.50 7/19 No 0.95 2.55 1.40 +0.78 +125.81% 130 40 0.52 -0.61 3 35 None
CIFR Options Chain 14.64 Call 16.50 10/09 No 0.00 0.01 0.01 -0.02 -66.67% 129 3,480 1.18 0.04 5 38 None
DPRO Options Chain 4.72 Call 6.00 10/16 No 0.00 0.05 0.05 0.00 0.00% 129 26,913 1.20 0.08 8 27 None
DAL Options Chain 83.66 Put 82.00 10/09 Yes 1.71 1.80 1.73 +0.07 +4.22% 128 541 0.90 -0.41 13 67 None
CRWV Options Chain 88.78 Put 84.00 10/16 No 2.57 2.68 2.69 +0.97 +56.40% 128 1,005 0.66 -0.28 3 21 None
CIFR Options Chain 14.64 Put 14.00 10/30 No 1.15 1.40 1.26 +0.33 +35.49% 127 1,250 0.88 -0.37 5 38 None
DELL Options Chain 581.31 Call 600.00 10/16 No 8.10 9.00 9.15 -2.60 -22.13% 126 4,233 0.56 0.36 11 53 None
COHR Options Chain 334.44 Call 340.00 10/09 No 1.25 2.70 1.70 -3.60 -67.93% 126 1,801 0.77 0.39 3 22 None
CGC Options Chain 0.88 Call 2.50 10/16 No 0.00 0.01 0.01 -0.04 -80.00% 125 1,279 3.59 0.00 13 31 None
CRWV Options Chain 88.78 Put 86.00 10/09 No 1.82 1.93 1.99 +1.15 +136.91% 125 1,994 0.72 -0.28 3 21 None
CRWD Options Chain 266.29 Call 270.00 10/16 No 6.00 6.65 6.25 +0.15 +2.46% 124 2,356 0.48 0.43 8 50 None
GSRT Options Chain 16.25 Call 12.50 3/20 No 5.50 6.90 6.50 +1.00 +18.19% 124 642 1.35 0.75 3 18 None
CCCX Options Chain 13.66 Put 20.00 2/20 No 6.05 6.80 6.42 -0.83 -11.45% 124 207 2.66 -0.92 3 17 None
COIN Options Chain 185.74 Call 220.00 10/16 No 0.12 0.17 0.13 -0.13 -50.00% 123 7,520 0.71 0.03 6 55 None
CCL Options Chain 26.21 Put 25.00 10/09 No 0.04 0.11 0.09 +0.07 +350.00% 123 2,184 0.42 -0.09 13 66 None
DM Options Chain 4.96 Put 5.00 5/16 No 0.05 0.50 0.20 -0.04 -16.67% 122 407 0.17 -0.50 9 21 None
CRWD Options Chain 266.29 Call 300.00 10/16 No 0.50 0.63 0.56 0.00 0.00% 122 6,600 0.50 0.06 8 50 None
SRM Options Chain 10.18 Call 7.50 10/17 No 3.90 4.80 4.20 +2.43 +137.29% 120 243 3 17 None
COST Options Chain 940.27 Put 745.00 11/06 No 0.00 0.98 0.49 +0.39 +390.00% 120 232 0.32 0.00 15 61 None
COST Options Chain 940.27 Put 745.00 11/13 No 0.00 1.02 0.53 +0.46 +657.15% 120 241 0.30 0.00 15 61 None
COKE Options Chain 194.61 Call 210.00 10/16 No 0.15 0.40 0.21 -0.09 -30.00% 120 1,721 0.41 0.02 9 44 None
COIN Options Chain 185.74 Call 182.50 10/16 No 2.53 2.70 2.70 -2.20 -44.90% 119 387 0.56 0.42 6 55 None
CRWV Options Chain 88.78 Call 90.00 10/23 No 2.70 2.87 2.67 -1.57 -37.03% 118 2,865 0.65 0.49 3 21 None
NDLS Options Chain 13.25 Call 1.00 8/21 No 0.85 1.10 0.90 -0.40 -30.77% 118 253 6 17 None
CIFR Options Chain 14.64 Call 17.00 11/20 Yes 0.82 0.90 0.85 -0.27 -24.11% 117 15,439 1.00 0.39 5 38 None
CIFR Options Chain 14.64 Call 18.00 11/20 Yes 0.64 0.71 0.66 -0.21 -24.14% 117 4,249 0.96 0.33 5 38 None
DDOG Options Chain 271.50 Call 275.00 10/09 No 2.08 2.93 2.57 -0.73 -22.13% 117 141 0.52 0.42 9 54 None
DELL Options Chain 581.31 Call 590.00 10/09 No 1.93 2.38 2.12 -3.28 -60.75% 117 589 0.58 0.34 11 53 None
SKLZ Options Chain 8.84 Put 7.00 8/21 No 2.55 2.80 2.40 % 117 0 0.78 -0.62 10 21 None
GSRT Options Chain 16.25 Put 12.50 12/19 No 2.45 2.70 2.60 -0.92 -26.14% 116 7 1.55 -0.29 3 18 None
CRWD Options Chain 266.29 Put 250.00 10/16 No 1.74 1.97 1.75 -0.47 -21.18% 115 2,372 0.48 -0.20 8 50 None
BW Options Chain 5.70 Call 6.00 10/16 No 0.10 0.35 0.10 -0.08 -44.45% 115 1,389 0.86 0.36 8 26 None
DELL Options Chain 581.31 Call 565.00 10/09 No 11.15 12.50 13.74 -4.26 -23.67% 114 383 0.58 0.72 11 53 None
DAL Options Chain 83.66 Put 78.00 10/09 Yes 0.35 0.51 0.43 +0.05 +13.16% 114 1,428 0.82 -0.15 13 67 None
COIN Options Chain 185.74 Call 195.00 10/09 No 0.01 0.06 0.03 -0.18 -85.72% 113 13,065 0.73 0.05 6 55 None
DVN Options Chain 47.77 Put 45.00 10/16 No 0.06 0.09 0.07 -0.08 -53.34% 112 2,676 0.35 -0.11 10 57 None
CVX Options Chain 205.15 Call 215.00 10/23 No 2.45 2.84 2.70 +1.38 +104.55% 112 382 0.25 0.21 13 77 None
CIFR Options Chain 14.64 Call 17.00 10/16 No 0.07 0.10 0.09 -0.08 -47.06% 110 9,904 0.92 0.17 5 38 None
CRWV Options Chain 88.78 Call 110.00 10/16 No 0.08 0.10 0.09 -0.10 -52.64% 110 18,550 0.79 0.04 3 21 None
SRM Options Chain 10.18 Put 10.00 1/16 No 5.40 6.50 6.00 -0.50 -7.70% 110 6 3 17 None
WRLD Options Chain 174.44 Put 120.00 1/19 No 3.50 7.90 7.90 % 110 0 2.51 -0.44 8 44 None
COIN Options Chain 185.74 Call 185.00 10/16 No 2.00 2.14 2.05 -1.70 -45.34% 110 2,444 0.57 0.36 6 55 None
COIN Options Chain 185.74 Put 165.00 11/20 Yes 10.10 10.65 10.50 +1.32 +14.38% 109 2,697 0.62 -0.31 6 55 None
JNPR Options Chain 39.95 Call 40.00 1/16 No 0.00 0.05 0.01 -0.04 -80.00% 109 2,500 0.00 0.56 12 47 None
CCCX Options Chain 13.66 Call 25.00 2/20 No 0.06 0.14 0.10 +0.02 +25.00% 109 3,207 2.40 0.01 3 17 None
CRWV Options Chain 88.78 Call 85.00 10/16 No 3.35 3.60 3.40 -2.20 -39.29% 109 13,277 0.64 0.68 3 21 None
SHOT Options Chain 0.41 Call 0.50 2/20 No 0.15 0.20 0.20 0.00 0.00% 109 6,646 2.27 0.72 3 13 None
BRR Options Chain 3.80 Call 7.50 2/19 No 0.10 0.20 0.15 +0.10 +200.00% 108 191 1.05 0.28 3 15 None
BULL Options Chain 5.91 Call 7.00 10/09 No 0.01 0.02 0.01 -0.01 -50.00% 108 3,892 1.39 0.03 3 16 None
CRWV Options Chain 88.78 Call 130.00 11/20 No 0.93 1.00 0.99 -0.24 -19.52% 107 2,910 0.82 0.12 3 21 None
CVNA Options Chain 62.92 Call 63.00 10/09 No 0.89 1.04 0.78 -0.27 -25.72% 107 1,425 0.60 0.51 7 46 None
EXPE Options Chain 259.01 Put 255.00 10/09 No 0.85 2.05 1.45 -1.34 -48.03% 107 222 0.54 -0.36 12 53 None
CCCX Options Chain 13.66 Call 17.00 2/20 No 0.37 0.54 0.39 -0.21 -35.00% 106 1,137 1.92 0.22 3 17 None
CLBR Options Chain 17.00 Call 35.00 1/16 No 2.40 6.10 4.19 % 106 0 1.62 0.50 3 18 None
COIN Options Chain 185.74 Call 182.50 10/09 No 0.37 0.47 0.35 -1.45 -80.56% 106 937 0.65 0.33 6 55 None
COIN Options Chain 185.74 Call 180.00 10/16 No 3.20 3.40 3.25 -2.35 -41.97% 105 2,395 0.57 0.48 6 55 None
BULL Options Chain 5.91 Call 6.50 10/16 No 0.09 0.11 0.11 -0.01 -8.34% 105 550 0.88 0.25 3 16 None
GSRT Options Chain 16.25 Call 20.00 11/21 No 2.60 2.70 2.70 +0.60 +28.58% 105 62 1.97 0.46 3 18 None
CCCX Options Chain 13.66 Call 12.50 3/20 No 2.59 2.99 2.97 -0.13 -4.20% 105 875 1.34 0.66 3 17 None
COP Options Chain 131.26 Put 129.00 10/16 No 0.89 1.12 0.98 -0.94 -48.96% 105 181 0.30 -0.42 10 69 None
CRWV Options Chain 88.78 Put 88.00 10/09 No 3.10 3.40 3.45 +1.86 +116.99% 105 2,419 0.72 -0.44 3 21 None
CRWV Options Chain 88.78 Call 83.00 10/09 No 2.87 2.99 2.82 -2.33 -45.25% 104 247 0.67 0.90 3 21 None
CRCL Options Chain 84.04 Put 80.00 10/09 No 1.71 1.85 1.80 +0.65 +56.53% 103 1,112 0.64 -0.40 3 21 None
CCCX Options Chain 13.66 Put 13.50 2/20 No 0.95 1.40 1.05 -0.40 -27.59% 103 602 1.64 -0.44 3 17 None
CCCX Options Chain 13.66 Call 25.00 3/20 No 0.27 0.70 0.59 +0.13 +28.27% 102 4,139 1.58 0.13 3 17 None
CVNA Options Chain 62.92 Call 65.00 10/09 No 0.21 0.41 0.28 -0.19 -40.43% 102 1,200 0.63 0.26 7 46 None
EXPE Options Chain 259.01 Put 252.50 10/09 No 0.45 1.60 0.97 -0.65 -40.13% 102 248 0.54 -0.29 12 53 None
DKNG Options Chain 19.13 Call 20.00 10/16 No 0.45 0.57 0.53 +0.16 +43.25% 102 3,868 0.63 0.33 7 42 None
DKNG Options Chain 19.13 Put 19.00 10/09 No 0.11 0.22 0.16 -0.08 -33.34% 102 2,903 0.59 -0.46 7 42 None
DOW Options Chain 27.80 Call 31.00 11/06 Yes 0.41 0.59 0.55 +0.15 +37.50% 102 336 0.38 0.20 8 53 None
SMRT Options Chain 1.20 Put 2.50 12/16 No 0.10 0.35 0.22 +0.07 +46.67% 102 142 7.24 -0.68 12 15 None
ECO Options Chain 87.10 Put 95.00 10/16 No 3.60 5.00 4.54 -4.46 -49.56% 101 4 0.94 -0.76 3 17 None
ERIC Options Chain 9.46 Call 10.00 10/16 Yes 0.15 0.25 0.25 +0.05 +25.00% 101 14,299 0.64 0.31 19 59 None
DVS Options Chain 2.74 Call 5.00 10/16 No 0.20 0.25 0.25 -0.01 -3.85% 101 664 0.85 0.32 9 15 None
COP Options Chain 131.26 Call 130.00 10/16 No 3.45 4.50 4.12 +2.18 +112.38% 101 1,512 0.29 0.52 10 69 None
CRWD Options Chain 266.29 Call 280.00 10/30 No 6.80 9.40 7.90 +0.54 +7.34% 101 342 0.48 0.36 8 50 None
LESL Options Chain 0.07 Put 0.50 10/16 No 0.35 0.45 0.39 -0.01 -2.50% 101 1,581 0.00 -1.00 8 27 None
CLSK Options Chain 11.57 Put 12.00 10/30 No 0.91 1.61 1.22 +0.12 +10.91% 100 468 0.76 -0.53 8 31 None
CNQ Options Chain 47.58 Call 48.00 10/09 No 0.50 0.95 0.69 -0.01 -1.43% 100 20 0.65 0.32 16 73 None
CRCL Options Chain 84.04 Put 105.00 10/16 No 25.00 26.30 25.37 +3.66 +16.86% 100 1,334 1.24 -0.99 3 21 None
CRM Options Chain 224.91 Put 205.00 10/09 No 0.00 0.04 0.04 -0.07 -63.64% 100 577 0.63 0.00 15 70 None
COP Options Chain 131.26 Call 131.00 10/16 No 2.97 4.20 3.08 +1.11 +56.35% 100 349 0.30 0.45 10 69 None
ODV Options Chain 2.27 Call 2.00 1/15 No 0.45 0.65 0.55 0.00 0.00% 100 1,551 0.70 0.68 8 23 None
CVX Options Chain 205.15 Call 215.00 10/09 No 0.19 0.30 0.25 +0.20 +400.00% 100 2,152 0.31 0.02 13 77 None
CX Options Chain 9.77 Call 11.00 11/20 Yes 0.10 0.20 0.20 0.00 0.00% 100 851 0.35 0.28 11 37 None
EQPT Options Chain 17.70 Put 12.50 10/16 No 0.00 0.10 0.06 +0.01 +20.00% 100 286 2.79 0.00 3 17 None
EOG Options Chain 145.20 Call 142.00 10/09 No 4.70 6.70 5.99 +2.42 +67.79% 100 239 0.74 0.74 12 68 None
PCYO Options Chain 10.96 Put 7.50 1/20 No 0.00 0.25 0.50 % 100 0 1.08 -0.01 10 29 None
AULT Options Chain 0.21 Call 0.50 6/16 No 0.00 0.05 0.05 0.00 0.00% 100 1,459 4.45 0.26 7 33 None
TCRT Options Chain 0.92 Call 0.50 4/21 No 0.25 0.30 0.27 -0.03 -10.00% 100 1,583 1.56 0.80 6 14 None
WLAC Options Chain 18.83 Call 20.00 1/15 No 5.00 6.90 6.50 -0.50 -7.15% 100 40 1.11 0.62 3 14 None
DOW Options Chain 27.80 Call 32.00 11/13 Yes 0.34 0.48 0.39 +0.07 +21.88% 100 77 0.40 0.18 8 53 None
BTI Options Chain 53.72 Put 55.00 10/16 No 0.80 0.90 0.80 -0.56 -41.18% 100 1,645 0.20 -0.71 11 71 None
BMNR Options Chain 24.80 Call 19.00 10/16 No 5.05 5.45 5.30 -0.20 -3.64% 100 263 1.18 0.98 11 32 None
SMRT Options Chain 1.20 Put 2.50 1/20 No 0.25 0.55 0.30 +0.10 +50.00% 99 31 0.83 -0.58 12 15 None
EIX Options Chain 54.29 Put 50.00 10/16 No 0.10 0.15 0.10 -0.03 -23.08% 97 4,277 0.41 -0.07 10 53 None
COIN Options Chain 185.74 Call 192.50 10/16 No 0.95 1.08 1.01 -1.10 -52.14% 97 574 0.60 0.22 6 55 None
DELL Options Chain 581.31 Call 585.00 10/09 No 3.00 3.30 3.00 -4.18 -58.22% 97 1,350 0.58 0.41 11 53 None
CIFR Options Chain 14.64 Put 14.00 10/09 No 0.39 0.45 0.42 +0.27 +180.00% 97 6,564 0.89 -0.24 5 38 None
BRR Options Chain 3.80 Call 3.00 11/20 No 1.10 1.30 1.20 +0.20 +20.00% 97 2,786 0.98 0.83 3 15 None
CRDO Options Chain 220.83 Call 220.00 10/09 No 2.90 4.10 2.79 -2.73 -49.46% 97 691 0.91 0.50 14 47 None
CRM Options Chain 224.91 Put 220.00 10/16 No 2.16 2.45 2.12 -0.83 -28.14% 96 3,208 0.36 -0.34 15 70 None
CLBR Options Chain 17.00 Call 30.00 10/17 No 3.20 4.30 3.83 -0.62 -13.94% 96 1,518 1.92 0.47 3 18 None
SKYX Options Chain 1.14 Call 2.50 1/20 No 0.00 0.10 0.05 -0.33 -86.85% 95 238 1.27 0.34 10 21
Small Cap Stock List
TCRT Options Chain 0.92 Call 1.50 7/21 No 0.05 0.10 0.08 -0.02 -20.00% 95 174 1.23 0.32 6 14 None
CRCL Options Chain 84.04 Call 80.00 10/09 No 0.93 1.06 0.97 -1.13 -53.81% 95 538 0.70 0.60 3 21 None
CRWD Options Chain 266.29 Call 272.50 10/09 No 1.49 1.64 1.66 +0.14 +9.22% 95 592 0.53 0.25 8 50 None
CVX Options Chain 205.15 Put 195.00 10/16 No 0.12 0.20 0.16 -0.29 -64.45% 95 4,970 0.28 -0.11 13 77 None
DDOG Options Chain 271.50 Put 230.00 10/30 No 1.04 2.33 1.82 +0.27 +17.42% 95 41 0.53 -0.10 9 54 None
CVNA Options Chain 62.92 Put 58.00 10/16 No 0.53 0.69 0.71 +0.16 +29.10% 94 849 0.60 -0.17 7 46 None
CVX Options Chain 205.15 Put 205.00 10/30 Yes 3.30 4.05 3.50 -1.92 -35.43% 93 63 0.28 -0.46 13 77 None
CVX Options Chain 205.15 Put 205.00 10/09 No 0.15 0.30 0.20 -1.24 -86.12% 93 1,047 0.27 -0.46 13 77 None
CRCL Options Chain 84.04 Put 79.00 10/09 No 1.15 1.28 1.20 +0.41 +51.90% 93 798 0.64 -0.30 3 21 None
ORLA Options Chain 9.44 Call 10.00 8/21 No 0.20 0.40 0.35 +0.03 +9.38% 93 742 0.52 0.31 13 47 None
COIN Options Chain 185.74 Call 190.00 10/30 Yes 5.00 5.65 5.20 -1.30 -20.00% 92 281 0.63 0.38 6 55 None
DKS Options Chain 131.49 Call 144.00 11/27 Yes 3.40 7.50 5.55 % 92 0 8 65 None
DELL Options Chain 581.31 Call 630.00 10/09 No 0.05 0.15 0.09 -0.28 -75.68% 92 949 0.65 0.03 11 53 None
CRWV Options Chain 88.78 Call 92.00 10/23 No 2.15 2.30 2.07 -1.35 -39.48% 92 239 0.66 0.42 3 21 None
CRWV Options Chain 88.78 Put 40.00 11/20 No 0.04 0.11 0.04 -0.01 -20.00% 92 3,638 0.99 0.00 3 21 None
CCCX Options Chain 13.66 Call 15.00 4/17 No 1.89 2.79 2.25 +0.06 +2.74% 92 2,618 1.21 0.55 3 17 None
CRWD Options Chain 266.29 Call 277.50 10/09 No 0.60 0.67 0.67 -0.04 -5.64% 91 1,113 0.54 0.14 8 50 None
CRML Options Chain 7.15 Call 7.50 11/20 No 0.60 0.75 0.69 -0.01 -1.43% 91 8,823 1.00 0.47 3 16 None
CIFR Options Chain 14.64 Call 14.50 10/16 No 0.39 0.50 0.45 -0.40 -47.06% 91 1,676 0.83 0.56 5 38 None
DDOG Options Chain 271.50 Call 277.50 10/09 No 1.44 2.26 1.75 -0.77 -30.56% 90 86 0.49 0.33 9 54 None
CSCO Options Chain 117.20 Put 120.00 10/16 No 3.65 4.75 4.50 +1.20 +36.37% 90 3,748 0.32 -0.63 10 64 None
SRM Options Chain 10.18 Call 15.00 1/16 No 2.80 3.60 3.10 +1.75 +129.63% 90 68 3 17 None
CVS Options Chain 86.43 Call 88.00 10/09 No 0.90 1.52 1.17 -0.55 -31.98% 90 2,562 0.50 0.50 11 62 None
VCXA Options Chain 9.15 Put 5.00 12/15 No 0.50 0.85 0.50 +0.25 +100.00% 90 48 4.61 -0.14 4 13 None
CDE Options Chain 17.17 Call 17.00 10/09 No 0.05 0.15 0.12 -0.03 -20.00% 90 508 0.68 0.27 16 57 None
COIN Options Chain 185.74 Call 175.00 10/16 No 4.95 5.50 5.10 -2.60 -33.77% 89 2,270 0.56 0.61 6 55 None
GSRT Options Chain 16.25 Call 25.00 11/21 No 1.60 1.90 1.65 +0.12 +7.85% 89 104 1.96 0.37 3 18 None
CRWV Options Chain 88.78 Call 88.00 10/16 No 2.21 2.31 2.23 -1.71 -43.41% 88 1,623 0.65 0.55 3 21 None
CVX Options Chain 205.15 Call 220.00 11/20 Yes 4.20 4.45 4.20 +1.53 +57.31% 88 14,140 0.28 0.25 13 77 None
LESL Options Chain 0.07 Put 0.50 5/21 No 0.45 1.00 0.48 +0.03 +6.67% 88 2,066 3.14 -0.99 8 27 None
CRWV Options Chain 88.78 Put 87.00 10/09 No 2.45 2.57 2.68 +1.46 +119.68% 87 1,444 0.72 -0.36 3 21 None
DELL Options Chain 581.31 Put 580.00 10/09 No 12.60 13.95 11.00 +0.40 +3.78% 87 370 0.58 -0.51 11 53 None
CCCX Options Chain 13.66 Call 18.00 2/27 No 0.41 0.84 0.64 +0.29 +82.86% 86 23 1.78 0.18 3 17 None
CRWV Options Chain 88.78 Call 110.00 11/20 No 2.49 2.65 2.52 -0.78 -23.64% 85 8,185 0.79 0.26 3 21 None
CRGY Options Chain 13.77 Put 12.50 10/16 No 0.15 0.20 0.20 +0.10 +100.00% 85 3,140 0.53 -0.13 11 67 None
DJT Options Chain 8.25 Call 15.00 11/20 No 0.03 0.08 0.05 0.00 0.00% 85 13,051 0.94 0.04 3 15 None
WLAC Options Chain 18.83 Put 10.00 5/15 No 0.05 0.20 0.14 +0.09 +180.00% 85 6,265 2.76 -0.02 3 14 None
JNPR Options Chain 39.95 Call 40.00 11/21 No 0.00 0.05 0.01 -0.04 -80.00% 85 786 0.00 0.56 12 47 None
CLSK Options Chain 11.57 Put 9.50 10/23 No 0.12 0.17 0.12 +0.03 +33.34% 84 92 0.90 -0.10 8 31 None
CRWV Options Chain 88.78 Call 105.00 10/23 No 0.45 0.52 0.51 -0.36 -41.38% 83 45,419 0.70 0.14 3 21 None
CRWV Options Chain 88.78 Call 88.00 11/06 No 5.40 5.75 5.55 -1.79 -24.39% 83 207 0.69 0.56 3 21 None
CCCX Options Chain 13.66 Call 20.00 7/17 No 2.12 2.82 2.50 -0.04 -1.58% 83 907 1.20 0.45 3 17 None
COST Options Chain 940.27 Call 965.00 10/09 No 0.44 0.64 0.50 -0.38 -43.19% 82 382 0.25 0.11 15 61 None
CRML Options Chain 7.15 Put 7.00 10/09 No 0.15 0.30 0.25 +0.09 +56.25% 82 698 0.99 -0.44 3 16 None
CRML Options Chain 7.15 Put 7.50 10/09 No 0.45 0.80 0.59 +0.09 +18.00% 81 2,059 0.97 -0.78 3 16 None
DIS Options Chain 104.76 Put 104.00 10/16 No 0.84 1.06 0.95 -0.25 -20.84% 81 645 0.24 -0.41 13 69 None
DELL Options Chain 581.31 Call 710.00 11/20 No 9.30 10.15 10.20 -1.35 -11.69% 80 200 0.59 0.19 11 53 None
COHR Options Chain 334.44 Put 285.00 10/23 No 3.30 4.20 3.60 +0.85 +30.91% 80 81 0.68 -0.11 3 22 None
CLBR Options Chain 17.00 Call 17.50 10/17 No 5.10 6.70 5.70 -0.60 -9.53% 80 939 1.76 0.66 3 18 None
GSRT Options Chain 16.25 Call 22.50 10/17 No 0.75 0.95 0.86 +0.54 +168.75% 80 12 2.86 0.25 3 18 None
CIFR Options Chain 14.64 Call 20.00 11/20 Yes 0.40 0.45 0.41 -0.17 -29.31% 79 21,730 1.00 0.23 5 38 None
COIN Options Chain 185.74 Put 170.00 10/16 No 3.95 4.45 4.15 +1.54 +59.01% 79 2,635 0.55 -0.27 6 55 None
COST Options Chain 940.27 Call 955.00 10/09 No 1.60 2.48 2.12 -0.38 -15.20% 78 728 0.24 0.24 15 61 None
CRWD Options Chain 266.29 Put 265.00 10/09 No 2.39 2.69 2.53 -1.23 -32.72% 77 1,232 0.50 -0.48 8 50 None
DELL Options Chain 581.31 Put 560.00 10/16 No 12.80 14.20 13.50 +2.05 +17.91% 77 663 0.55 -0.33 11 53 None
CLBR Options Chain 17.00 Call 20.00 1/16 No 4.70 7.00 7.20 +0.20 +2.86% 77 481 1.42 0.66 3 18 None
CLVS Options Chain 0.00 Call 0.50 4/21 No 0.01 0.03 0.02 0.00 0.00% 76 3,170 3.05 0.41 3 3 None
CIFR Options Chain 14.64 Put 14.50 10/16 No 1.10 1.17 1.05 +0.33 +45.84% 76 1,188 0.87 -0.44 5 38 None
CRWV Options Chain 88.78 Put 90.00 10/09 No 4.80 5.15 4.97 +2.12 +74.39% 75 2,310 0.73 -0.61 3 21 None
CRWV Options Chain 88.78 Call 85.00 10/30 No 5.60 5.85 5.65 -2.15 -27.57% 75 684 0.65 0.64 3 21 None
DVN Options Chain 47.77 Put 49.50 10/16 No 0.93 1.60 1.40 -1.29 -47.96% 75 105 0.36 -0.70 10 57 None
DVN Options Chain 47.77 Call 50.00 10/30 No 1.13 1.60 1.34 +0.43 +47.26% 74 279 0.36 0.34 10 57 None
CRM Options Chain 224.91 Put 222.50 10/09 No 0.75 0.95 0.84 -0.66 -44.00% 74 740 0.40 -0.36 15 70 None
SRM Options Chain 10.18 Call 5.00 8/15 No 4.70 5.90 5.10 +2.40 +88.89% 74 45 3 17 None
LESL Options Chain 0.07 Put 1.00 2/19 No 0.90 1.05 0.98 +0.03 +3.16% 74 694 0.86 -1.00 8 27 None
CRWD Options Chain 266.29 Call 265.00 10/09 No 4.50 5.00 4.70 +0.35 +8.05% 73 730 0.53 0.52 8 50 None
DM Options Chain 4.96 Call 2.50 4/17 No 2.35 5.00 2.50 +0.14 +5.94% 72 2,783 0.00 1.00 9 21 None
EOSE Options Chain 3.10 Call 3.00 10/09 No 0.10 0.11 0.11 -0.03 -21.43% 72 5,478 0.68 0.73 7 32 None
DIS Options Chain 104.76 Call 120.00 11/20 Yes 0.59 0.73 0.66 +0.01 +1.54% 72 4,460 0.30 0.12 13 69 None
GSRT Options Chain 16.25 Call 12.50 11/21 No 4.70 5.10 4.90 +0.40 +8.89% 71 1,042 1.79 0.73 3 18 None
CLBK Options Chain 10.83 Put 10.00 11/20 Yes 0.15 0.70 0.17 +0.04 +30.77% 71 2,261 0.35 -0.19 13 43 None
CVNA Options Chain 62.92 Call 64.00 10/09 No 0.43 0.63 0.39 -0.31 -44.29% 70 823 0.62 0.38 7 46 None
EXPD Options Chain 190.00 Call 165.00 11/20 Yes 27.00 29.50 28.50 -0.50 -1.73% 70 355 0.50 0.90 14 55 None
CLX Options Chain 82.59 Put 75.00 10/16 No 0.00 0.15 0.20 +0.12 +150.00% 70 1,263 0.37 -0.05 9 53 None
DVS Options Chain 2.74 Call 2.50 10/16 No 0.50 1.00 1.00 +0.08 +8.70% 69 560 0.95 0.70 9 15 None
COST Options Chain 940.27 Put 930.00 10/09 No 0.68 0.93 0.80 -1.40 -63.64% 69 300 0.25 -0.22 15 61 None
CSCO Options Chain 117.20 Put 116.00 10/23 No 2.05 2.91 2.55 +0.70 +37.84% 69 137 0.31 -0.37 10 64 None
CRCL Options Chain 84.04 Call 85.00 10/16 No 1.08 1.12 1.07 -0.58 -35.16% 69 6,000 0.64 0.33 3 21 None