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
XPEV Options Chain 16.30 Call 15.00 1/21 Yes 5.45 5.60 5.50 -0.48 -8.03% 10,180 27,326 0.58 0.71 12 42 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
ZETA Options Chain 18.42 Call 20.00 5/08 No 0.22 0.27 0.25 -0.45 -64.29% 6,381 5,379 0.69 0.25 10 44 None
XRX Options Chain 1.63 Call 3.00 5/15 No 0.20 0.25 0.25 +0.17 +212.50% 5,499 3,378 1.59 0.42 13 40 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
ZM Options Chain 103.44 Call 120.00 6/18 Yes 3.35 3.80 3.75 +1.91 +103.81% 5,222 2,293 0.58 0.29 11 60 None
ZETA Options Chain 18.42 Call 22.50 9/18 No 1.70 2.16 1.84 -0.15 -7.54% 5,216 8,717 0.68 0.42 10 44 None
XOM Options Chain 152.75 Call 160.00 5/08 Yes 0.56 0.65 0.61 -0.89 -59.34% 4,730 1,780 0.32 0.18 9 66 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
XOM Options Chain 152.75 Call 155.00 5/08 Yes 1.73 1.88 1.88 -1.37 -42.16% 3,865 3,590 0.31 0.40 9 66 None
XYZ Options Chain 71.81 Call 72.00 5/08 Yes 3.75 4.25 3.98 +0.88 +28.39% 3,832 229 1.02 0.53 11 57 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
XPEV Options Chain 16.30 Call 18.00 5/15 No 0.09 0.15 0.13 -0.06 -31.58% 3,720 2,554 0.57 0.14 12 42 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
ZM Options Chain 103.44 Call 100.00 5/15 No 5.75 6.10 6.05 +3.37 +125.75% 3,450 5,352 0.46 0.67 11 60 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
ZETA Options Chain 18.42 Call 20.00 7/17 No 1.60 1.71 1.64 -0.11 -6.29% 3,446 3,470 0.62 0.48 10 44 None
XYZ Options Chain 71.81 Call 75.00 5/08 Yes 2.54 2.77 2.70 +0.59 +27.97% 3,343 522 0.98 0.41 11 57 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
XIFR Options Chain 10.71 Call 14.00 10/16 No 0.30 0.35 0.32 -0.01 -3.03% 3,146 30 0.42 0.23 3 16 None
ZM Options Chain 103.44 Call 100.00 6/18 Yes 10.35 10.55 10.50 +3.81 +56.96% 3,108 9,676 0.55 0.62 11 60 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
ZETA Options Chain 18.42 Call 20.00 6/18 No 1.15 1.25 1.19 -0.22 -15.61% 3,025 7,679 0.63 0.43 10 44 None
XRX Options Chain 1.63 Call 2.00 5/15 No 0.70 0.80 0.75 +0.36 +92.31% 2,987 5,161 1.85 0.87 13 40 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
XOM Options Chain 152.75 Call 150.00 5/15 Yes 5.20 5.35 5.40 -1.53 -22.08% 2,777 9,607 0.32 0.62 9 66 None
ZETA Options Chain 18.42 Put 20.00 7/17 No 2.82 2.93 2.76 -0.29 -9.51% 2,701 1,089 0.64 -0.52 10 44 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
ZM Options Chain 103.44 Put 98.00 5/08 No 0.87 1.01 1.01 % 2,581 0 0.54 -0.20 11 60 None
ZM Options Chain 103.44 Call 113.00 5/08 No 0.36 0.55 0.47 +0.19 +67.86% 2,576 104 0.52 0.13 11 60 None
XPEV Options Chain 16.30 Call 14.00 9/18 Yes 3.15 3.35 3.30 -0.40 -10.82% 2,539 18,986 0.55 0.72 12 42 None
XPEV Options Chain 16.30 Call 15.00 9/18 Yes 2.57 2.98 2.60 -0.33 -11.27% 2,513 2,571 0.57 0.65 12 42 None
XOM Options Chain 152.75 Call 155.00 5/15 Yes 2.64 2.96 2.75 -1.31 -32.27% 2,254 8,322 0.32 0.42 9 66 None
XYZ Options Chain 71.81 Put 70.00 11/20 Yes 9.35 10.05 9.85 -1.03 -9.47% 2,243 135 0.54 -0.37 11 57 None
XYZ Options Chain 71.81 Call 90.00 11/20 Yes 5.75 6.10 6.00 +0.57 +10.50% 2,238 130 0.52 0.37 11 57 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
XE Options Chain 30.53 Call 35.00 10/16 No 7.40 8.20 7.94 -0.76 -8.74% 2,066 188 1.10 0.59 3 20 None
XE Options Chain 30.53 Call 50.00 10/16 No 4.70 5.40 5.16 -0.53 -9.32% 2,024 29 1.17 0.42 3 20 None
XYZ Options Chain 71.81 Call 74.00 5/08 Yes 2.95 3.25 3.12 +0.64 +25.81% 1,994 102 1.00 0.45 11 57 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
XRX Options Chain 1.63 Call 3.00 6/18 No 0.30 0.40 0.40 +0.23 +135.30% 1,916 1,661 1.22 0.47 13 40 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
XOM Options Chain 152.75 Call 157.50 5/08 Yes 1.01 1.10 1.11 -1.17 -51.32% 1,844 1,148 0.31 0.27 9 66 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
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
ZETA Options Chain 18.42 Call 19.50 5/08 No 0.35 0.40 0.35 -0.48 -57.84% 1,719 1,305 0.69 0.33 10 44 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
ZM Options Chain 103.44 Call 108.00 5/15 No 2.27 2.65 2.56 +1.76 +220.00% 1,555 26 0.49 0.37 11 60 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
XOM Options Chain 152.75 Call 152.50 5/08 Yes 2.80 3.00 2.93 -1.67 -36.31% 1,502 2,376 0.30 0.55 9 66 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
XOM Options Chain 152.75 Call 160.00 5/15 Yes 1.26 1.45 1.36 -0.84 -38.19% 1,374 7,267 0.33 0.25 9 66 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
ZETA Options Chain 18.42 Call 21.00 5/29 No 0.43 0.59 0.53 -0.08 -13.12% 1,348 64 0.62 0.29 10 44 None
ZM Options Chain 103.44 Call 109.00 5/15 No 2.03 2.34 2.25 +1.44 +177.78% 1,345 24 0.50 0.34 11 60 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
XOM Options Chain 152.75 Put 150.00 6/18 Yes 5.05 5.40 5.15 +0.48 +10.28% 1,304 6,512 0.30 -0.41 9 66 None
XYZ Options Chain 71.81 Put 60.00 1/15 Yes 6.05 6.35 6.30 -0.75 -10.64% 1,271 4,208 0.54 -0.25 11 57 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
ZM Options Chain 103.44 Call 140.00 1/21 Yes 19.05 19.30 19.20 +4.87 +33.99% 1,240 939 0.51 0.50 11 60 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
XOM Options Chain 152.75 Call 170.00 5/15 Yes 0.26 0.32 0.30 -0.36 -54.55% 1,204 8,602 0.35 0.06 9 66 None
ZS Options Chain 139.81 Call 155.00 5/08 No 0.91 1.03 1.03 +0.71 +221.88% 1,136 188 0.69 0.14 4 54 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
XRX Options Chain 1.63 Put 2.00 5/15 No 0.05 0.10 0.10 -0.02 -16.67% 1,116 396 1.69 -0.13 13 40 None
XYZ Options Chain 71.81 Call 73.00 5/08 Yes 3.30 3.80 3.53 +0.76 +27.44% 1,092 1,408 1.01 0.49 11 57 None
XYZ Options Chain 71.81 Call 77.00 5/08 Yes 1.85 2.26 1.99 +0.44 +28.39% 1,078 90 0.99 0.33 11 57 None
ZM Options Chain 103.44 Call 130.00 6/18 Yes 1.98 2.33 2.15 +1.05 +95.46% 1,078 1,448 0.61 0.19 11 60 None
XRX Options Chain 1.63 Call 5.00 7/17 No 0.05 0.20 0.05 0.00 0.00% 1,063 1,019 1.19 0.21 13 40 None
ZM Options Chain 103.44 Call 105.00 5/15 No 3.35 3.80 3.40 +2.00 +142.86% 1,039 1,659 0.49 0.48 11 60 None
XYZ Options Chain 71.81 Put 70.00 5/08 Yes 2.93 3.10 2.96 -0.84 -22.11% 1,032 225 1.00 -0.39 11 57 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
XE Options Chain 30.53 Put 22.50 10/16 No 3.50 3.90 3.72 -0.18 -4.62% 1,027 168 1.05 -0.20 3 20 None
YPF Options Chain 45.16 Put 40.00 1/15 Yes 4.10 4.90 4.40 +0.50 +12.83% 1,005 1,804 0.47 -0.32 12 50 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
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
XYZ Options Chain 71.81 Put 71.00 5/08 Yes 3.30 3.60 3.42 -0.82 -19.34% 981 130 0.99 -0.43 11 57 None
XE Options Chain 30.53 Call 30.00 6/18 No 5.20 5.70 5.52 -0.98 -15.08% 975 34 1.13 0.62 3 20 None
ZETA Options Chain 18.42 Call 20.00 5/15 No 0.45 0.49 0.47 -0.38 -44.71% 962 8,250 0.66 0.32 10 44 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
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 10 29 None
XOM Options Chain 152.75 Put 152.50 5/08 Yes 2.34 2.55 2.40 +0.30 +14.29% 900 432 0.33 -0.45 9 66 None
ZS Options Chain 139.81 Put 122.00 5/08 No 0.36 0.46 0.38 -1.50 -79.79% 866 13 0.68 -0.07 4 54 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
XOM Options Chain 152.75 Call 162.50 5/08 Yes 0.34 0.40 0.38 -0.66 -63.47% 856 1,020 0.34 0.11 9 66 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
ZETA Options Chain 18.42 Call 20.00 1/15 No 3.80 4.00 3.92 +0.07 +1.82% 816 13,714 0.67 0.59 10 44 None
ZM Options Chain 103.44 Call 110.00 5/15 No 1.79 2.02 1.80 +1.12 +164.71% 806 3,146 0.50 0.30 11 60 None
ZM Options Chain 103.44 Call 125.00 6/18 Yes 2.49 3.05 2.80 +1.36 +94.45% 802 639 0.59 0.24 11 60 None
XYZ Options Chain 71.81 Call 100.00 9/18 Yes 2.08 2.29 2.26 +0.31 +15.90% 785 8,081 0.51 0.20 11 57 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
ZS Options Chain 139.81 Call 150.00 5/08 No 1.65 1.79 1.77 +1.22 +221.82% 743 194 0.67 0.23 4 54 None
ZETA Options Chain 18.42 Put 7.50 1/21 No 0.65 1.25 0.86 -0.21 -19.63% 740 252 0.76 -0.07 10 44 None
ZETA Options Chain 18.42 Call 19.00 5/08 No 0.46 0.58 0.37 -0.64 -63.37% 738 2,460 0.66 0.44 10 44 None
XOM Options Chain 152.75 Put 140.00 6/18 Yes 1.88 2.14 1.86 -0.09 -4.62% 736 5,218 0.31 -0.20 9 66 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
XRX Options Chain 1.63 Call 4.00 7/17 No 0.15 0.70 0.20 +0.10 +100.00% 701 139 1.58 0.31 13 40 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
ZENA Options Chain 2.46 Call 2.50 5/15 No 0.20 0.30 0.27 +0.10 +58.83% 679 8,104 1.25 0.54 3 15 None
ZM Options Chain 103.44 Call 110.00 6/18 Yes 5.90 6.35 6.09 +2.61 +75.00% 674 2,119 0.56 0.44 11 60 None
XOM Options Chain 152.75 Call 165.00 5/08 Yes 0.22 0.23 0.23 -0.47 -67.15% 664 1,014 0.36 0.07 9 66 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
ZM Options Chain 103.44 Call 100.00 8/21 Yes 14.00 15.10 13.85 +2.95 +27.07% 649 866 0.53 0.63 11 60 None
ZM Options Chain 103.44 Call 110.00 8/21 Yes 10.00 11.00 10.05 +3.25 +47.80% 645 1,802 0.54 0.50 11 60 None
XOM Options Chain 152.75 Call 165.00 5/15 Yes 0.54 0.67 0.59 -0.55 -48.25% 637 16,269 0.34 0.13 9 66 None
ZETA Options Chain 18.42 Call 22.00 5/15 No 0.10 0.19 0.15 -0.21 -58.34% 635 300 0.68 0.20 10 44 None
XOM Options Chain 152.75 Call 175.00 5/15 Yes 0.10 0.36 0.26 -0.05 -16.13% 633 3,995 0.37 0.03 9 66 None
XOM Options Chain 152.75 Put 135.00 6/12 Yes 0.76 1.08 1.01 % 614 0 0.32 -0.11 9 66 None
XOM Options Chain 152.75 Call 172.50 5/08 Yes 0.02 0.10 0.09 -0.12 -57.15% 603 1,775 0.40 0.02 9 66 None
YPF Options Chain 45.16 Put 43.00 7/17 Yes 2.65 3.50 3.00 +0.34 +12.79% 600 436 0.43 -0.43 12 50 None
ZM Options Chain 103.44 Call 140.00 8/21 Yes 3.55 4.00 3.70 +1.63 +78.75% 599 207 0.57 0.23 11 60 None
XOM Options Chain 152.75 Call 150.00 5/08 Yes 4.25 4.90 4.70 -1.90 -28.79% 583 2,016 0.32 0.69 9 66 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
XE Options Chain 30.53 Put 30.00 5/15 No 2.45 2.80 2.54 +0.29 +12.89% 571 764 1.29 -0.40 3 20 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
ZM Options Chain 103.44 Put 95.00 5/15 No 0.98 1.19 1.07 -1.47 -57.88% 568 227 0.53 -0.17 11 60 None
ZETA Options Chain 18.42 Call 25.00 1/15 No 2.40 2.56 2.50 0.00 0.00% 567 4,881 0.67 0.43 10 44 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
ZETA Options Chain 18.42 Call 25.00 6/18 No 0.23 0.31 0.27 -0.13 -32.50% 561 4,757 0.65 0.13 10 44 None
XOM Options Chain 152.75 Put 155.00 5/15 Yes 5.05 5.65 5.15 +0.64 +14.20% 559 2,318 0.34 -0.58 9 66 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
ZETA Options Chain 18.42 Call 21.00 5/08 No 0.08 0.16 0.12 -0.30 -71.43% 552 677 0.73 0.14 10 44 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
XRX Options Chain 1.63 Call 1.50 5/15 No 0.75 1.30 1.25 +0.45 +56.25% 533 1,336 3.01 0.98 13 40 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
ZIM Options Chain 26.44 Call 27.00 5/08 No 0.06 0.31 0.25 -0.05 -16.67% 521 421 0.33 0.25 17 57 None
XOM Options Chain 152.75 Call 160.00 6/18 Yes 3.50 3.75 3.62 -0.96 -20.97% 520 7,488 0.29 0.35 9 66 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
ZVRA Options Chain 10.07 Put 5.00 5/15 No 0.00 1.10 0.05 0.00 0.00% 513 18 5.01 0.00 3 13 None
ZM Options Chain 103.44 Put 91.00 5/15 No 0.46 0.66 0.45 -1.25 -73.53% 508 539 0.55 -0.09 11 60 None
ZM Options Chain 103.44 Put 82.50 6/18 Yes 1.28 1.55 1.35 -0.71 -34.47% 503 1,253 0.60 -0.12 11 60 None
ZETA Options Chain 18.42 Put 16.00 5/08 No 0.05 0.22 0.07 -0.31 -81.58% 499 157 0.92 -0.10 10 44 None
YEXT Options Chain 3.86 Call 5.00 5/15 No 0.00 0.05 0.05 0.00 0.00% 498 2,469 0.89 0.06 13 29 None
XOM Options Chain 152.75 Put 140.00 5/15 Yes 0.45 0.53 0.46 -0.12 -20.69% 498 7,967 0.35 -0.08 9 66 None
XE Options Chain 30.53 Call 35.00 5/15 No 1.50 1.60 1.55 -0.73 -32.02% 498 1,532 1.26 0.36 3 20 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
ZETA Options Chain 18.42 Call 19.00 5/15 No 0.75 0.85 0.79 -0.40 -33.62% 490 2,088 0.65 0.46 10 44 None
ZETA Options Chain 18.42 Call 21.00 5/15 No 0.22 0.29 0.25 -0.34 -57.63% 482 5,443 0.66 0.24 10 44 None
XOM Options Chain 152.75 Put 145.00 5/08 Yes 0.37 0.44 0.42 -0.17 -28.82% 481 2,323 0.33 -0.13 9 66 None
XOM Options Chain 152.75 Put 150.00 5/08 Yes 1.35 1.50 1.35 -0.22 -14.02% 480 832 0.33 -0.31 9 66 None
XYZ Options Chain 71.81 Put 68.00 5/08 Yes 2.15 2.34 2.17 -0.58 -21.10% 478 84 1.01 -0.32 11 57 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
YPF Options Chain 45.16 Call 46.00 6/18 Yes 1.50 1.95 1.75 -0.50 -22.23% 476 162 0.43 0.40 12 50 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
XE Options Chain 30.53 Call 40.00 5/15 No 0.80 0.90 0.82 -0.43 -34.40% 472 3,134 1.38 0.21 3 20 None
ZS Options Chain 139.81 Call 150.00 5/15 No 3.00 3.30 3.24 +1.84 +131.43% 470 929 0.63 0.30 4 54 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
XOM Options Chain 152.75 Put 140.00 6/05 Yes 1.29 1.64 1.47 -0.03 -2.00% 457 473 0.32 -0.17 9 66 None
ZETA Options Chain 18.42 Put 15.00 5/15 No 0.08 0.10 0.10 -0.22 -68.75% 456 3,132 0.79 -0.11 10 44 None
ZM Options Chain 103.44 Call 95.00 6/18 Yes 12.70 14.35 13.36 +4.26 +46.82% 453 2,687 0.56 0.71 11 60 None
XOM Options Chain 152.75 Put 150.00 5/15 Yes 2.54 2.87 2.68 +0.05 +1.91% 449 4,683 0.33 -0.38 9 66 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
XOM Options Chain 152.75 Call 170.00 5/08 Yes 0.05 0.12 0.12 -0.21 -63.64% 445 896 0.38 0.03 9 66 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
XOM Options Chain 152.75 Put 145.00 5/15 Yes 1.07 1.35 1.23 +0.06 +5.13% 441 6,912 0.34 -0.20 9 66 None
ZETA Options Chain 18.42 Call 15.00 1/15 No 6.10 6.40 6.15 -0.06 -0.97% 440 5,891 0.70 0.77 10 44 None
ZENA Options Chain 2.46 Call 2.50 1/21 No 0.85 1.75 1.35 +0.15 +12.50% 436 1,027 1.44 0.69 3 15 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
XOM Options Chain 152.75 Call 155.00 6/18 Yes 5.25 5.65 5.47 -1.23 -18.36% 428 6,531 0.29 0.47 9 66 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
ZETA Options Chain 18.42 Call 25.00 9/18 No 1.25 1.36 1.40 -0.01 -0.71% 417 1,613 0.67 0.32 10 44 None
ZM Options Chain 103.44 Call 100.00 5/08 No 4.85 5.25 5.12 +3.16 +161.23% 417 985 0.49 0.71 11 60 None
CLBR Options Chain 17.00 Call 12.50 7/18 No 4.90 5.70 5.40 +0.40 +8.00% 416 3,788 4.13 0.88 3 18 None
XOM Options Chain 152.75 Put 120.00 6/05 Yes 0.00 0.30 0.25 -0.04 -13.80% 411 2 0.48 0.00 9 66 None
XOM Options Chain 152.75 Call 165.00 6/18 Yes 2.27 2.54 2.52 -0.65 -20.51% 407 8,217 0.30 0.25 9 66 None
ZM Options Chain 103.44 Call 140.00 6/18 Yes 1.20 1.48 1.34 +0.64 +91.43% 406 2,831 0.64 0.12 11 60 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
XOM Options Chain 152.75 Call 105.00 6/17 Yes 49.75 53.25 50.75 +0.87 +1.75% 401 441 0.36 0.87 9 66 None
XP Options Chain 18.38 Put 18.50 5/15 No 0.45 0.70 0.54 -0.26 -32.50% 400 3,001 0.57 -0.38 16 49 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
XOM Options Chain 152.75 Put 155.00 6/18 Yes 7.60 8.05 7.64 +0.33 +4.52% 397 3,718 0.30 -0.54 9 66 None
XOM Options Chain 152.75 Put 150.00 7/17 Yes 6.50 6.95 6.64 +0.14 +2.16% 394 4,594 0.30 -0.41 9 66 None
ZM Options Chain 103.44 Call 125.00 9/18 Yes 7.20 8.00 7.50 +2.70 +56.25% 394 4,632 0.55 0.37 11 60 None
ZETA Options Chain 18.42 Put 18.00 5/08 No 0.40 0.49 0.45 -0.58 -56.32% 392 174 0.71 -0.34 10 44 None
XOM Options Chain 152.75 Call 170.00 6/18 Yes 1.40 1.64 1.57 -0.54 -25.60% 392 7,880 0.30 0.18 9 66 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
ZM Options Chain 103.44 Call 115.00 6/18 Yes 4.45 5.10 4.75 +2.25 +90.00% 389 721 0.58 0.36 11 60 None
XE Options Chain 30.53 Put 25.00 5/15 No 0.50 0.65 0.60 +0.02 +3.45% 388 822 1.14 -0.15 3 20 None
ZETA Options Chain 18.42 Call 30.00 1/15 No 1.50 1.68 1.57 -0.14 -8.19% 387 11,965 0.67 0.31 10 44 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
ZETA Options Chain 18.42 Call 22.50 6/18 No 0.38 0.59 0.54 -0.17 -23.95% 384 2,896 0.59 0.24 10 44 None
XOM Options Chain 152.75 Call 210.00 5/29 Yes 0.00 0.83 0.39 % 384 0 0.72 0.00 9 66 None
ZETA Options Chain 18.42 Call 17.50 9/18 No 3.65 3.95 3.88 +0.27 +7.48% 383 784 0.68 0.66 10 44 None
XRX Options Chain 1.63 Call 4.00 5/15 No 0.05 0.10 0.08 +0.03 +60.00% 383 344 1.77 0.13 13 40 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
XOM Options Chain 152.75 Call 180.00 6/18 Yes 0.58 0.73 0.65 -0.24 -26.97% 379 43,786 0.32 0.08 9 66 None
XPEV Options Chain 16.30 Call 16.50 5/08 No 0.16 0.18 0.17 -0.25 -59.53% 377 310 0.46 0.28 12 42 None
XRX Options Chain 1.63 Call 3.00 7/17 No 0.40 0.50 0.40 +0.12 +42.86% 376 3,329 1.17 0.52 13 40 None
ZETA Options Chain 18.42 Call 18.50 5/15 No 0.94 1.08 1.06 -0.40 -27.40% 376 668 0.64 0.56 10 44 None
ZM Options Chain 103.44 Call 111.00 5/08 No 0.58 0.84 0.74 % 371 0 0.51 0.19 11 60 None
ZM Options Chain 103.44 Call 130.00 1/15 Yes 10.15 11.15 10.40 +2.80 +36.85% 369 3,384 0.52 0.41 11 60 None
XOM Options Chain 152.75 Call 155.00 9/18 Yes 10.25 11.00 10.79 -0.96 -8.17% 366 2,282 0.31 0.51 9 66 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
ZM Options Chain 103.44 Call 99.00 5/08 No 5.40 6.70 5.85 +3.61 +161.17% 356 911 0.54 0.76 11 60 None
XPEV Options Chain 16.30 Call 17.00 9/18 Yes 1.90 2.06 1.96 -0.22 -10.10% 356 16,508 0.59 0.52 12 42 None
ZS Options Chain 139.81 Call 390.00 1/21 Yes 7.00 9.95 8.80 +0.85 +10.70% 355 397 0.59 0.20 4 54 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
ZETA Options Chain 18.42 Put 17.50 5/08 No 0.26 0.33 0.30 -0.50 -62.50% 341 330 0.73 -0.25 10 44 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
XOM Options Chain 152.75 Put 149.00 5/08 Yes 1.06 1.19 1.02 -0.32 -23.89% 336 132 0.33 -0.26 9 66 None
ZETA Options Chain 18.42 Call 20.50 5/08 No 0.14 0.17 0.14 -0.40 -74.08% 335 298 0.69 0.18 10 44 None
XPEV Options Chain 16.30 Call 20.00 6/18 Yes 0.27 0.42 0.30 -0.10 -25.00% 333 4,347 0.63 0.18 12 42 None
XOM Options Chain 152.75 Put 135.00 6/18 Yes 1.13 1.25 1.18 -0.07 -5.60% 333 4,759 0.32 -0.14 9 66 None
XOM Options Chain 152.75 Put 135.00 5/08 Yes 0.01 0.07 0.03 -0.06 -66.67% 323 646 0.42 -0.01 9 66 None
XOM Options Chain 152.75 Put 155.00 5/08 Yes 3.50 3.95 3.57 +0.17 +5.00% 322 240 0.32 -0.60 9 66 None
ZM Options Chain 103.44 Call 105.00 5/08 No 2.23 2.60 2.21 +1.44 +187.02% 322 185 0.50 0.45 11 60 None
MAXN Options Chain 0.76 Put 2.50 5/15 No 1.80 1.95 1.85 +0.25 +15.63% 321 783 7.38 -1.00 10 29 None
YSS Options Chain 31.97 Call 40.00 5/15 No 1.00 1.20 1.10 -0.25 -18.52% 318 1,572 1.40 0.25 3 19 None
YSS Options Chain 31.97 Call 55.00 5/15 No 0.00 0.20 0.11 -0.11 -50.00% 315 2,085 1.58 0.04 3 19 None
XPEV Options Chain 16.30 Put 17.00 9/18 Yes 2.73 3.05 2.93 +0.25 +9.33% 314 16,751 0.61 -0.48 12 42 None
ZM Options Chain 103.44 Call 105.00 6/18 Yes 7.70 8.30 8.10 +3.23 +66.33% 312 6,381 0.56 0.53 11 60 None
ZS Options Chain 139.81 Call 136.00 5/08 No 7.00 7.45 7.20 +1.10 +18.04% 312 150 0.68 0.63 4 54 None
ZS Options Chain 139.81 Call 300.00 6/18 Yes 0.08 1.18 0.20 +0.09 +81.82% 310 846 0.98 0.01 4 54 None
ZIM Options Chain 26.44 Put 20.00 5/15 No 0.01 0.15 0.06 -0.18 -75.00% 310 27 0.80 -0.03 17 57 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
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
ZM Options Chain 103.44 Call 101.00 5/08 No 4.15 4.55 4.33 +2.73 +170.63% 306 1,604 0.48 0.66 11 60 None
XOM Options Chain 152.75 Call 170.00 7/17 Yes 2.80 3.10 2.86 -0.72 -20.12% 305 8,495 0.31 0.24 9 66 None
YPF Options Chain 45.16 Call 44.00 7/17 Yes 2.35 3.70 3.20 -1.00 -23.81% 305 584 0.39 0.53 12 50 None
XOM Options Chain 152.75 Put 148.00 5/08 Yes 0.83 0.95 0.79 -0.20 -20.21% 304 1,001 0.33 -0.22 9 66 None
ZETA Options Chain 18.42 Call 15.00 7/17 No 4.25 4.80 4.57 +0.17 +3.87% 301 1,169 0.70 0.80 10 44 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
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 2.59 Call 2.00 7/21 No 0.00 0.10 0.05 0.00 0.00% 300 3,269 1.59 0.21 8 17 None
ZETA Options Chain 18.42 Call 18.00 5/15 No 1.22 1.40 1.33 -0.23 -14.75% 298 302 0.66 0.64 10 44 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
XRX Options Chain 1.63 Call 3.00 1/15 No 0.60 0.75 0.75 +0.25 +50.00% 297 1,713 0.99 0.56 13 40 None
XYZ Options Chain 71.81 Call 75.00 6/18 Yes 4.60 4.90 4.75 +0.69 +17.00% 296 3,748 0.57 0.47 11 57 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
XOM Options Chain 152.75 Put 120.00 5/15 Yes 0.04 0.05 0.05 -0.02 -28.58% 292 7,931 0.53 0.00 9 66 None
SRM Options Chain 10.18 Call 15.00 7/18 No 0.25 0.30 0.30 +0.25 +500.00% 292 188 3 17 None
XOM Options Chain 152.75 Put 100.00 5/15 Yes 0.01 0.02 0.02 +0.01 +100.00% 291 1,871 0.78 0.00 9 66 None
ZUMZ Options Chain 24.57 Put 25.00 6/18 Yes 2.15 2.45 2.20 -0.05 -2.23% 290 2 0.57 -0.49 17 41 None
XOMA Options Chain 40.81 Put 35.00 9/18 Yes 0.10 0.15 0.10 0.00 0.00% 288 5 0.18 -0.14 14 52 None
ZETA Options Chain 18.42 Call 17.50 7/17 No 2.71 2.98 2.80 -0.05 -1.76% 286 1,752 0.65 0.65 10 44 None
XPEV Options Chain 16.30 Put 15.50 5/08 No 0.23 0.28 0.27 +0.05 +22.73% 285 777 0.47 -0.35 12 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
ZM Options Chain 103.44 Call 104.00 5/08 No 2.52 2.81 2.88 +1.93 +203.16% 284 116 0.49 0.51 11 60 None
ZETA Options Chain 18.42 Call 17.50 5/15 No 1.54 1.79 1.60 -0.21 -11.61% 282 4,813 0.69 0.72 10 44 None
XPEV Options Chain 16.30 Put 15.00 5/08 No 0.11 0.12 0.11 -0.05 -31.25% 281 326 0.48 -0.19 12 42 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
XYZ Options Chain 71.81 Put 60.00 5/15 Yes 0.61 0.87 0.73 -0.31 -29.81% 277 3,883 0.85 -0.12 11 57 None
ZETA Options Chain 18.42 Call 35.00 1/15 No 1.03 1.17 1.10 -0.09 -7.57% 276 4,334 0.69 0.23 10 44 None
XPEV Options Chain 16.30 Call 19.00 10/16 Yes 1.47 1.59 1.65 -0.81 -32.93% 275 28 0.57 0.42 12 42 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
ZETA Options Chain 18.42 Call 35.00 1/21 No 3.35 3.65 3.52 -0.06 -1.68% 272 4,164 0.69 0.43 10 44 None
XYZ Options Chain 71.81 Call 75.00 9/18 Yes 8.35 8.65 8.59 +0.91 +11.85% 271 1,067 0.53 0.53 11 57 None
YSS Options Chain 31.97 Put 25.00 6/18 No 2.10 2.80 2.59 -0.18 -6.50% 271 144 1.29 -0.22 3 19 None
YSS Options Chain 31.97 Put 17.50 6/18 No 0.20 0.60 0.49 -0.33 -40.25% 268 138 1.20 -0.07 3 19 None
XOM Options Chain 152.75 Put 130.00 6/18 Yes 0.66 0.75 0.70 -0.05 -6.67% 267 3,291 0.34 -0.09 9 66 None
XOM Options Chain 152.75 Call 140.00 5/08 Yes 12.65 14.15 13.42 -2.58 -16.13% 266 169 0.56 0.95 9 66 None
ZETA Options Chain 18.42 Call 30.00 6/18 No 0.05 0.11 0.09 -0.05 -35.72% 264 5,546 0.70 0.03 10 44 None
XOM Options Chain 152.75 Call 150.00 12/15 Yes 29.35 33.00 30.00 -2.20 -6.84% 262 3,449 0.31 0.59 9 66 None
XYZ Options Chain 71.81 Call 80.00 5/08 Yes 1.15 1.35 1.19 +0.19 +19.00% 260 857 0.97 0.23 11 57 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
ZETA Options Chain 18.42 Call 15.00 9/18 No 5.05 5.50 5.23 +0.08 +1.56% 257 572 0.70 0.78 10 44 None
ZIM Options Chain 26.44 Put 25.00 1/21 Yes 2.24 4.45 3.90 -0.18 -4.42% 257 2,222 0.36 -0.42 17 57 None
ZM Options Chain 103.44 Put 97.00 5/08 No 0.64 0.90 0.68 -2.20 -76.39% 256 33 0.55 -0.17 11 60 None
ZS Options Chain 139.81 Put 310.00 6/18 Yes 168.35 171.70 169.45 -11.65 -6.44% 255 312 1.38 -1.00 4 54 None
ZM Options Chain 103.44 Call 120.00 5/15 No 0.43 0.69 0.58 +0.36 +163.64% 254 1,159 0.56 0.10 11 60 None
XXI Options Chain 8.34 Call 10.00 1/15 No 1.50 1.70 1.70 +0.25 +17.25% 253 23,252 0.74 0.50 3 15 None
XOM Options Chain 152.75 Put 142.00 5/15 Yes 0.62 0.79 0.78 -0.05 -6.03% 252 162 0.34 -0.12 9 66 None
TBBK Options Chain 59.21 Call 25.00 12/16 No 1.65 2.75 3.10 -1.30 -29.55% 250 251 1.89 0.89 12 59 None
TBBK Options Chain 59.21 Call 25.00 1/20 No 2.75 3.60 3.50 % 250 0 0.53 0.81 12 59 None
XPEV Options Chain 16.30 Put 17.00 5/08 No 1.14 1.27 1.20 +0.19 +18.82% 250 214 0.38 -0.84 12 42 None
XYZ Options Chain 71.81 Put 55.00 1/15 Yes 4.40 4.65 4.50 -0.80 -15.10% 249 1,898 0.55 -0.19 11 57 None
ZETA Options Chain 18.42 Call 30.00 1/21 No 3.90 4.45 4.35 -0.10 -2.25% 249 3,027 0.68 0.51 10 44 None
XOM Options Chain 152.75 Put 145.00 6/18 Yes 3.15 3.45 3.30 +0.09 +2.81% 248 7,288 0.30 -0.30 9 66 None
ZS Options Chain 139.81 Call 141.00 5/08 No 4.35 4.75 4.48 +2.73 +156.00% 247 18 0.67 0.48 4 54 None
ZETA Options Chain 18.42 Call 22.50 7/17 No 0.91 0.97 0.93 -0.17 -15.46% 245 1,535 0.61 0.32 10 44 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
XENE Options Chain 56.40 Call 60.00 5/15 Yes 0.45 3.90 2.00 +0.70 +53.85% 241 118 0.72 0.40 6 48 None
ZM Options Chain 103.44 Put 101.00 5/08 No 1.70 2.03 1.81 % 241 0 0.54 -0.34 11 60 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
ZETA Options Chain 18.42 Call 25.00 7/17 No 0.50 0.56 0.55 -0.15 -21.43% 237 3,870 0.62 0.22 10 44 None
XPEV Options Chain 16.30 Call 20.00 1/15 Yes 1.90 2.14 1.95 -0.20 -9.31% 237 10,836 0.59 0.45 12 42 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
XOM Options Chain 152.75 Call 170.00 6/05 Yes 0.71 1.15 1.02 -0.34 -25.00% 235 145 0.31 0.13 9 66 None
ICFI Options Chain 67.49 Call 105.00 1/20 No 2.00 2.55 2.05 -0.95 -31.67% 235 74 0.19 0.49 9 45 None
XOM Options Chain 152.75 Put 120.00 6/18 Yes 0.22 0.29 0.29 -0.01 -3.34% 232 7,657 0.37 -0.03 9 66 None
XOM Options Chain 152.75 Call 140.00 5/15 Yes 13.05 14.45 14.08 -1.59 -10.15% 230 2,596 0.50 0.92 9 66 None
ZENA Options Chain 2.46 Put 5.00 1/15 No 2.85 3.20 3.00 -0.23 -7.13% 230 521 1.24 -0.61 3 15 None
ZIM Options Chain 26.44 Put 35.00 9/18 Yes 8.70 8.80 8.65 -0.35 -3.89% 230 578 0.32 -0.94 17 57 None
ZETA Options Chain 18.42 Put 15.00 7/17 No 0.60 0.75 0.68 -0.22 -24.45% 229 2,149 0.66 -0.20 10 44 None
XPEV Options Chain 16.30 Call 16.00 7/17 Yes 1.56 1.70 1.65 -0.26 -13.62% 228 3,291 0.56 0.55 12 42 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
XOM Options Chain 152.75 Call 160.00 7/17 Yes 5.40 5.70 5.60 -1.32 -19.08% 226 6,260 0.30 0.39 9 66 None
XOM Options Chain 152.75 Call 165.00 6/05 Yes 1.46 1.71 1.82 -0.43 -19.12% 225 422 0.30 0.21 9 66 None
ZIM Options Chain 26.44 Call 27.00 5/15 No 0.60 0.89 0.74 -0.11 -12.95% 225 3,137 0.49 0.44 17 57 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
ZS Options Chain 139.81 Call 145.00 5/08 No 2.86 3.15 3.00 +2.00 +200.00% 220 192 0.67 0.36 4 54 None
ZETA Options Chain 18.42 Put 17.50 5/15 No 0.44 0.54 0.48 -0.47 -49.48% 218 668 0.68 -0.28 10 44 None
XPEV Options Chain 16.30 Call 17.50 5/15 No 0.14 0.19 0.19 -0.13 -40.63% 218 325 0.54 0.19 12 42 None
XOM Options Chain 152.75 Put 160.00 5/15 Yes 8.80 9.35 8.75 +0.63 +7.76% 218 2,616 0.37 -0.75 9 66 None
XOM Options Chain 152.75 Call 157.50 5/15 Yes 1.87 2.06 2.04 -1.36 -40.00% 218 934 0.32 0.33 9 66 None
XOM Options Chain 152.75 Call 175.00 7/17 Yes 1.89 2.22 2.19 -0.41 -15.77% 216 3,667 0.31 0.19 9 66 None
XPEV Options Chain 16.30 Call 17.50 5/08 No 0.05 0.06 0.06 -0.08 -57.15% 215 1,637 0.54 0.09 12 42 None
ZENA Options Chain 2.46 Call 2.00 6/18 No 0.50 0.85 0.60 +0.10 +20.00% 214 568 1.17 0.76 3 15 None
ZION Options Chain 63.42 Call 65.00 5/15 No 0.55 0.80 0.67 -0.13 -16.25% 213 1,933 0.27 0.31 15 64 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
ZM Options Chain 103.44 Call 100.00 1/15 Yes 20.40 21.10 20.90 +4.42 +26.82% 212 9,527 0.51 0.65 11 60 None
ZETA Options Chain 18.42 Put 15.00 6/18 No 0.39 0.48 0.43 -0.21 -32.82% 211 3,005 0.70 -0.17 10 44 None
XOM Options Chain 152.75 Call 170.00 9/18 Yes 5.15 5.50 5.46 -0.67 -10.93% 211 9,308 0.30 0.32 9 66 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
XE Options Chain 30.53 Call 55.00 10/16 No 4.00 4.90 4.47 -0.43 -8.78% 209 147 1.18 0.38 3 20 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
ZETA Options Chain 18.42 Call 18.50 5/08 No 0.70 0.82 0.73 -0.50 -40.65% 208 941 0.67 0.55 10 44 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
XOM Options Chain 152.75 Call 150.00 6/18 Yes 7.65 8.35 8.32 -1.19 -12.52% 207 10,472 0.30 0.59 9 66 None
XOM Options Chain 152.75 Call 145.00 6/18 Yes 10.75 11.55 11.35 -1.05 -8.47% 206 8,358 0.30 0.70 9 66 None
XOM Options Chain 152.75 Put 160.00 7/17 Yes 11.90 12.75 12.59 +1.19 +10.44% 205 2,072 0.30 -0.61 9 66 None
XYZ Options Chain 71.81 Call 80.00 1/15 Yes 10.00 10.65 10.26 +0.68 +7.10% 205 2,176 0.52 0.51 11 57 None
XRX Options Chain 1.63 Call 3.00 10/16 No 0.60 0.70 0.61 +0.16 +35.56% 203 1,429 1.20 0.54 13 40 None
ZETA Options Chain 18.42 Call 25.00 5/29 No 0.08 0.17 0.11 -0.17 -60.72% 203 516 0.70 0.07 10 44 None
XPEV Options Chain 16.30 Call 18.00 7/17 Yes 0.90 0.98 0.98 -0.17 -14.79% 202 1,922 0.57 0.37 12 42 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
XOM Options Chain 152.75 Put 130.00 7/17 Yes 1.30 1.58 1.50 +0.10 +7.15% 201 4,229 0.33 -0.14 9 66 None
ZETA Options Chain 18.42 Put 19.50 5/15 No 1.43 1.50 1.32 -1.04 -44.07% 201 4 0.67 -0.62 10 44 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
XPEV Options Chain 16.30 Call 11.00 5/29 Yes 4.85 5.25 5.15 +0.12 +2.39% 200 100 1.28 0.98 12 42 None
XOM Options Chain 152.75 Call 165.00 7/17 Yes 3.90 4.30 4.18 -0.67 -13.82% 200 3,821 0.30 0.31 9 66 None
XOM Options Chain 152.75 Call 225.00 5/22 Yes 0.00 0.83 0.39 % 200 0 0.97 0.00 9 66 None
XEL Options Chain 82.58 Put 85.00 5/15 No 2.65 3.10 1.98 -0.72 -26.67% 200 1,216 0.22 -0.73 8 64 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
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
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
ZM Options Chain 103.44 Call 110.00 5/08 No 0.79 1.04 0.87 +0.54 +163.64% 197 19 0.52 0.23 11 60 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
ZETA Options Chain 18.42 Put 18.50 5/08 No 0.58 0.70 0.63 -0.79 -55.64% 195 27 0.69 -0.45 10 44 None
XOM Options Chain 152.75 Put 110.00 1/15 Yes 2.19 2.43 2.38 +0.10 +4.39% 193 4,802 0.35 -0.12 9 66 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
ZETA Options Chain 18.42 Call 18.00 5/08 No 1.00 1.11 1.07 -0.43 -28.67% 192 358 0.68 0.66 10 44 None
ZM Options Chain 103.44 Call 99.00 5/22 Yes 8.55 9.65 8.95 +3.63 +68.24% 192 296 0.65 0.65 11 60 None
XOM Options Chain 152.75 Call 175.00 6/18 Yes 0.91 1.12 1.03 -0.45 -30.41% 191 6,438 0.31 0.12 9 66 None
XYZ Options Chain 71.81 Put 75.00 3/19 Yes 14.35 15.50 14.60 -1.05 -6.71% 190 109 0.53 -0.41 11 57 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
XOM Options Chain 152.75 Call 200.00 1/15 Yes 3.15 3.60 3.65 -0.20 -5.20% 188 3,475 0.30 0.18 9 66 None
ZETA Options Chain 18.42 Call 24.00 5/08 No 0.00 0.32 0.01 -0.07 -87.50% 188 7 1.48 0.01 10 44 None
XOM Options Chain 152.75 Put 146.00 5/08 Yes 0.49 0.57 0.51 -0.23 -31.09% 187 187 0.33 -0.15 9 66 None
ZS Options Chain 139.81 Call 155.00 5/15 No 1.93 2.16 2.10 +1.19 +130.77% 187 433 0.63 0.22 4 54 None
XOM Options Chain 152.75 Call 165.00 5/22 Yes 0.92 1.12 1.00 -0.60 -37.50% 186 591 0.33 0.17 9 66 None
XPEV Options Chain 16.30 Put 14.50 5/08 No 0.04 0.05 0.04 -0.03 -42.86% 186 269 0.49 -0.10 12 42 None
XYZ Options Chain 71.81 Put 71.00 5/22 Yes 4.20 4.35 4.00 -1.41 -26.07% 186 45 0.70 -0.43 11 57 None
XOM Options Chain 152.75 Call 180.00 5/22 Yes 0.05 0.45 0.25 -0.05 -16.67% 185 131 0.38 0.04 9 66 None
XOM Options Chain 152.75 Call 220.00 5/22 Yes 0.00 0.74 0.37 +0.12 +48.00% 184 327 0.90 0.00 9 66 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
ZETA Options Chain 18.42 Put 19.00 5/08 No 0.86 0.98 0.89 -0.59 -39.87% 181 6 0.70 -0.56 10 44 None
XOM Options Chain 152.75 Put 140.00 5/08 Yes 0.08 0.18 0.11 -0.12 -52.18% 180 439 0.37 -0.05 9 66 None
XOM Options Chain 152.75 Call 180.00 5/15 Yes 0.05 0.15 0.10 -0.10 -50.00% 179 7,875 0.41 0.01 9 66 None
XOM Options Chain 152.75 Call 180.00 5/08 Yes 0.01 0.25 0.03 -0.08 -72.73% 178 833 0.55 0.00 9 66 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
XYZ Options Chain 71.81 Put 70.00 6/05 Yes 3.90 4.75 4.35 -1.15 -20.91% 177 4 0.61 -0.40 11 57 None
XMTR Options Chain 53.67 Call 50.00 7/17 Yes 9.90 10.80 9.50 +1.50 +18.75% 177 191 0.89 0.65 3 46 None
XOM Options Chain 152.75 Put 130.00 6/12 Yes 0.39 0.72 0.60 % 176 0 0.34 -0.06 9 66 None
XYZ Options Chain 71.81 Put 71.00 6/12 Yes 4.35 5.65 5.03 % 176 0 0.58 -0.42 11 57 None
XYZ Options Chain 71.81 Call 70.00 5/15 Yes 5.40 5.75 5.58 +0.83 +17.48% 176 20,025 0.81 0.60 11 57 None
XRX Options Chain 1.63 Call 2.00 6/18 No 0.70 0.90 0.90 +0.42 +87.50% 176 790 1.00 0.80 13 40 None
XOM Options Chain 152.75 Call 250.00 12/17 Yes 2.88 4.95 3.94 +0.69 +21.24% 176 207 0.31 0.14 9 66 None
ZM Options Chain 103.44 Put 84.00 5/08 No 0.03 0.27 0.09 -0.05 -35.72% 176 168 0.81 0.00 11 60 None
ZM Options Chain 103.44 Call 90.00 5/15 No 13.50 14.35 14.28 +5.84 +69.20% 175 1,245 0.63 0.92 11 60 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
ZETA Options Chain 18.42 Call 20.00 1/21 No 6.60 6.85 6.72 +0.07 +1.06% 174 5,382 0.71 0.69 10 44 None
ZM Options Chain 103.44 Put 65.00 6/18 Yes 0.00 0.27 0.16 -0.19 -54.29% 173 2,110 0.71 -0.02 11 60 None
XOM Options Chain 152.75 Call 165.00 12/15 Yes 23.25 26.80 24.40 +0.70 +2.96% 172 2,029 0.30 0.52 9 66 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
XOM Options Chain 152.75 Call 175.00 9/18 Yes 4.10 4.45 4.42 -0.32 -6.76% 171 5,316 0.31 0.26 9 66 None
XXI Options Chain 8.34 Call 10.00 5/15 No 0.15 0.30 0.23 +0.12 +109.10% 170 844 0.76 0.31 3 15 None
XOM Options Chain 152.75 Put 125.00 1/15 Yes 4.60 4.95 4.86 -0.04 -0.82% 169 3,910 0.33 -0.20 9 66 None
XOM Options Chain 152.75 Call 185.00 9/18 Yes 2.45 2.81 2.76 -0.24 -8.00% 168 2,135 0.31 0.18 9 66 None
XOM Options Chain 152.75 Call 160.00 12/18 Yes 11.15 12.40 11.74 -1.01 -7.93% 167 1,899 0.31 0.46 9 66 None
ZETA Options Chain 18.42 Call 22.50 5/15 No 0.04 0.13 0.12 -0.18 -60.00% 167 1,234 0.64 0.19 10 44 None
ZS Options Chain 139.81 Call 140.00 5/08 No 4.80 5.20 5.00 +3.10 +163.16% 167 121 0.67 0.51 4 54 None
ZETA Options Chain 18.42 Call 50.00 1/15 No 0.41 0.54 0.45 -0.04 -8.17% 166 2,537 0.73 0.10 10 44 None
ZIM Options Chain 26.44 Put 27.50 5/08 No 0.16 2.63 1.62 % 166 0 1.28 -0.85 17 57 None
XOM Options Chain 152.75 Put 140.00 12/18 Yes 8.20 8.80 8.50 +0.30 +3.66% 166 1,685 0.31 -0.32 9 66 None
XOM Options Chain 152.75 Call 162.50 5/15 Yes 0.85 0.99 0.84 -0.78 -48.15% 166 803 0.33 0.18 9 66 None
XOM Options Chain 152.75 Call 152.50 5/15 Yes 3.80 4.40 4.20 -1.60 -27.59% 165 492 0.34 0.52 9 66 None
XOM Options Chain 152.75 Call 150.00 1/15 Yes 16.65 17.80 17.21 -1.49 -7.97% 164 6,563 0.31 0.58 9 66 None
ZM Options Chain 103.44 Put 102.00 5/15 No 3.00 3.35 3.31 % 164 0 0.50 -0.40 11 60 None
ZETA Options Chain 18.42 Call 22.50 1/15 No 3.00 3.30 3.20 +0.10 +3.23% 163 3,419 0.68 0.51 10 44 None
XOM Options Chain 152.75 Call 180.00 9/18 Yes 3.10 3.50 3.20 -0.65 -16.89% 163 1,921 0.30 0.22 9 66 None
ZS Options Chain 139.81 Call 140.00 5/15 No 6.60 7.00 6.96 +3.62 +108.39% 163 1,496 0.63 0.52 4 54 None
ZS Options Chain 139.81 Call 145.00 5/15 No 4.50 4.85 4.65 +2.40 +106.67% 162 1,490 0.63 0.40 4 54 None
XOM Options Chain 152.75 Put 155.00 9/18 Yes 11.90 12.70 12.23 +0.18 +1.50% 161 3,154 0.30 -0.49 9 66 None
XE Options Chain 30.53 Call 45.00 6/18 No 1.90 2.40 2.15 -0.60 -21.82% 161 68 1.32 0.30 3 20 None
ASPS Options Chain 6.78 Call 5.00 7/21 No 0.40 0.70 0.50 +0.45 +900.00% 161 637 3.43 0.90 11 17 None
ZM Options Chain 103.44 Call 95.00 5/15 No 9.10 9.85 9.68 +4.68 +93.60% 161 3,485 0.42 0.83 11 60 None
ZS Options Chain 139.81 Call 145.00 6/18 Yes 12.55 13.10 13.00 +3.75 +40.55% 161 413 0.73 0.50 4 54 None
XRX Options Chain 1.63 Call 4.00 6/18 No 0.10 0.25 0.15 +0.05 +50.00% 160 121 1.32 0.24 13 40 None
ZS Options Chain 139.81 Put 127.00 5/08 No 0.89 1.05 0.96 -2.61 -73.11% 160 34 0.67 -0.14 4 54 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
XPEV Options Chain 16.30 Call 15.00 6/18 Yes 1.75 2.17 2.19 +0.24 +12.31% 159 496 0.65 0.65 12 42 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
XERS Options Chain 6.13 Call 10.00 10/16 Yes 0.20 0.40 0.25 0.00 0.00% 159 731 0.71 0.26 12 39
Small Cap Stock List
XOM Options Chain 152.75 Call 155.00 5/29 Yes 3.75 4.20 4.10 -1.00 -19.61% 158 332 0.30 0.44 9 66 None
ZIM Options Chain 26.44 Call 28.00 7/17 Yes 1.15 3.00 1.15 -0.38 -24.84% 158 153 0.57 0.41 17 57 None
ZM Options Chain 103.44 Put 103.00 5/15 No 3.65 3.85 3.66 % 157 0 0.52 -0.44 11 60 None
ZS Options Chain 139.81 Put 105.00 6/12 Yes 1.74 2.50 2.26 % 156 0 0.77 -0.11 4 54 None
XOM Options Chain 152.75 Call 195.00 5/15 Yes 0.00 0.07 0.03 -0.02 -40.00% 156 1,369 0.54 0.00 9 66 None
XE Options Chain 30.53 Call 55.00 6/18 No 1.20 1.60 1.40 -0.30 -17.65% 156 37 1.42 0.19 3 20 None
ZM Options Chain 103.44 Call 120.00 1/15 Yes 12.85 13.80 13.40 +3.67 +37.72% 154 2,782 0.52 0.48 11 60 None
ZENA Options Chain 2.46 Call 2.00 5/15 No 0.50 0.80 0.55 +0.15 +37.50% 154 678 2.09 0.80 3 15 None
ZS Options Chain 139.81 Call 135.00 5/15 No 9.30 9.80 9.27 +4.12 +80.00% 154 440 0.65 0.63 4 54 None
XOM Options Chain 152.75 Call 160.00 12/15 Yes 25.20 29.00 26.51 -2.59 -8.90% 153 7,884 0.31 0.55 9 66 None
YOU Options Chain 53.39 Call 60.00 11/20 Yes 7.90 8.50 7.83 +0.79 +11.23% 153 851 0.61 0.52 9 49 None
XOM Options Chain 152.75 Put 147.00 5/08 Yes 0.64 0.73 0.62 -0.22 -26.19% 153 359 0.33 -0.18 9 66 None
YOU Options Chain 53.39 Call 44.80 8/21 Yes 12.70 13.90 13.05 +1.34 +11.45% 152 1,580 0.64 0.77 9 49 None
Z Options Chain 42.91 Put 35.00 8/21 Yes 1.60 1.90 1.93 -0.37 -16.09% 152 246 0.65 -0.18 11 47 None
XPEV Options Chain 16.30 Call 17.00 6/18 Yes 0.85 0.90 0.88 -0.22 -20.00% 152 2,847 0.56 0.42 12 42 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
ZETA Options Chain 18.42 Put 15.50 5/08 No 0.00 0.14 0.05 -0.25 -83.34% 151 65 1.11 -0.05 10 44 None
ZM Options Chain 103.44 Call 115.00 5/15 No 0.90 1.15 1.09 +0.76 +230.31% 151 720 0.54 0.18 11 60 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
ZS Options Chain 139.81 Call 133.00 5/15 No 10.55 11.05 11.00 +5.15 +88.04% 151 80 0.65 0.68 4 54 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
XOM Options Chain 152.75 Put 145.00 7/17 Yes 4.55 4.90 4.70 +0.05 +1.08% 150 3,224 0.30 -0.32 9 66 None
ZS Options Chain 139.81 Put 110.00 6/12 Yes 2.01 3.40 3.10 % 150 0 0.74 -0.15 4 54 None
ZM Options Chain 103.44 Call 119.00 5/08 No 0.01 0.61 0.18 % 150 0 0.59 0.04 11 60 None
XYZ Options Chain 71.81 Call 77.50 12/18 Yes 10.20 10.95 10.45 -0.07 -0.67% 150 527 0.53 0.54 11 57 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
XIFR Options Chain 10.71 Call 11.00 5/15 No 0.20 0.35 0.28 +0.10 +55.56% 149 1,413 0.53 0.35 3 16 None
XOM Options Chain 152.75 Call 115.00 5/08 Yes 37.35 39.10 38.21 % 148 0 1.34 1.00 9 66 None
XOM Options Chain 152.75 Put 152.50 5/15 Yes 3.80 4.10 3.80 -0.20 -5.00% 148 121 0.34 -0.48 9 66 None
ZIM Options Chain 26.44 Call 28.00 5/08 No 0.00 0.15 0.08 -0.12 -60.00% 148 332 0.48 0.07 17 57 None
ZETA Options Chain 18.42 Call 20.00 6/05 No 0.81 1.10 0.97 -0.24 -19.84% 148 1,794 0.63 0.41 10 44 None
XOM Options Chain 152.75 Call 167.50 5/08 Yes 0.14 0.16 0.18 -0.27 -60.00% 147 298 0.38 0.04 9 66 None
ZETA Options Chain 18.42 Call 19.00 5/29 No 1.09 1.23 1.20 -0.14 -10.45% 145 173 0.63 0.50 10 44 None
XOM Options Chain 152.75 Call 240.00 12/18 Yes 0.74 1.03 0.80 -0.15 -15.79% 145 219 0.33 0.05 9 66 None
GSRT Options Chain 16.25 Call 25.00 3/20 No 3.50 4.20 3.90 +0.60 +18.19% 145 19 1.65 0.49 3 18 None
SRM Options Chain 10.18 Call 15.00 10/17 No 2.25 2.90 2.85 +2.15 +307.15% 145 86 3 17 None
XXI Options Chain 8.34 Call 12.50 1/21 No 2.40 2.95 2.51 +0.26 +11.56% 144 1,198 0.80 0.55 3 15 None
ZETA Options Chain 18.42 Call 22.00 5/22 No 0.24 0.26 0.28 -0.09 -24.33% 144 201 0.66 0.19 10 44 None
XOM Options Chain 152.75 Call 155.00 7/17 Yes 7.30 7.85 7.80 -0.80 -9.31% 144 4,590 0.30 0.49 9 66 None
XOM Options Chain 152.75 Put 145.00 9/18 Yes 7.25 7.75 7.65 +0.65 +9.29% 144 4,342 0.31 -0.36 9 66 None
ZETA Options Chain 18.42 Call 17.50 6/18 No 2.21 2.46 2.41 -0.14 -5.49% 143 1,704 0.63 0.66 10 44 None
XRX Options Chain 1.63 Call 7.00 12/17 No 0.45 0.60 0.60 +0.20 +50.00% 143 158 0.91 0.50 13 40 None
XOM Options Chain 152.75 Call 180.00 1/15 Yes 6.35 6.80 6.80 -0.35 -4.90% 142 3,260 0.30 0.29 9 66 None
ZETA Options Chain 18.42 Put 10.00 1/21 No 1.60 1.95 1.75 -0.31 -15.05% 142 358 0.75 -0.12 10 44 None
ZION Options Chain 63.42 Call 62.50 5/15 No 1.75 1.85 1.85 +0.45 +32.15% 142 699 0.29 0.59 15 64 None
ZS Options Chain 139.81 Call 190.00 12/18 Yes 14.30 15.55 14.08 +1.38 +10.87% 142 98 0.65 0.38 4 54 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
ZS Options Chain 139.81 Put 135.00 12/18 Yes 24.00 25.30 25.17 -2.13 -7.81% 141 101 0.67 -0.35 4 54 None
XYL Options Chain 115.37 Call 130.00 5/15 Yes 0.00 0.25 0.15 -0.05 -25.00% 141 6,408 0.39 0.07 13 58 None
XYZ Options Chain 71.81 Call 74.00 5/22 Yes 3.80 4.20 4.15 +0.30 +7.80% 141 18 0.70 0.47 11 57 None
XOM Options Chain 152.75 Put 144.00 5/08 Yes 0.30 0.36 0.31 -0.17 -35.42% 140 325 0.34 -0.11 9 66 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
YPF Options Chain 45.16 Call 45.00 6/18 Yes 1.85 2.30 2.00 -1.00 -33.34% 139 3,493 0.43 0.45 12 50 None
XOM Options Chain 152.75 Call 155.00 1/15 Yes 14.40 15.30 15.10 -0.68 -4.31% 139 2,012 0.30 0.53 9 66 None
XPEV Options Chain 16.30 Put 15.00 5/29 Yes 0.59 0.66 0.61 +0.12 +24.49% 139 150 0.59 -0.33 12 42 None
ZETA Options Chain 18.42 Put 17.50 6/18 No 1.05 1.19 1.12 -0.37 -24.84% 139 3,834 0.64 -0.34 10 44 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
CCCX Options Chain 13.66 Call 20.00 2/20 No 0.20 0.26 0.34 +0.14 +70.00% 138 4,807 2.16 0.08 3 17 None
CCCX Options Chain 13.66 Call 17.50 2/20 No 0.33 0.50 0.35 0.00 0.00% 137 572 1.97 0.19 3 17 None
XOM Options Chain 152.75 Call 155.00 5/22 Yes 3.25 3.70 3.80 -1.05 -21.65% 137 918 0.31 0.43 9 66 None
ZS Options Chain 139.81 Put 119.00 5/08 No 0.00 0.59 0.24 -0.99 -80.49% 137 6 0.85 -0.04 4 54 None
ZS Options Chain 139.81 Put 130.00 5/08 No 1.37 1.61 1.45 -3.43 -70.29% 135 168 0.65 -0.20 4 54 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
XYZ Options Chain 71.81 Call 85.00 5/15 Yes 0.74 0.79 0.78 +0.16 +25.81% 135 1,577 0.76 0.15 11 57 None
XYL Options Chain 115.37 Call 140.00 5/15 Yes 0.00 0.35 0.22 -0.33 -60.00% 134 4,340 0.61 0.01 13 58 None
XPEV Options Chain 16.30 Call 17.00 7/17 Yes 1.20 1.25 1.18 -0.19 -13.87% 134 1,531 0.56 0.46 12 42 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
XE Options Chain 30.53 Call 35.00 7/17 No 5.00 5.60 5.06 -0.64 -11.23% 134 36 1.19 0.52 3 20 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
ZS Options Chain 139.81 Put 118.00 5/08 No 0.10 0.30 0.20 -0.86 -81.14% 134 37 0.69 -0.03 4 54 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
XE Options Chain 30.53 Call 40.00 6/18 No 2.65 2.85 2.90 -0.30 -9.38% 133 93 1.24 0.38 3 20 None
XE Options Chain 30.53 Call 45.00 5/15 No 0.35 0.70 0.51 -0.29 -36.25% 132 1,863 1.50 0.13 3 20 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
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
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
XYZ Options Chain 71.81 Call 80.00 6/18 Yes 2.92 3.05 3.00 +0.41 +15.83% 131 3,924 0.55 0.34 11 57 None
XE Options Chain 30.53 Put 35.00 5/15 No 5.80 6.30 6.04 +0.84 +16.16% 131 604 1.40 -0.64 3 20 None
XOM Options Chain 152.75 Put 130.00 9/18 Yes 3.05 3.30 3.20 +0.05 +1.59% 131 4,666 0.32 -0.18 9 66 None
IFRX Options Chain 1.67 Call 2.50 12/16 No 0.00 0.40 0.17 -0.05 -22.73% 131 80 0.00 0.07 10 36 None
XOM Options Chain 152.75 Call 200.00 6/18 Yes 0.11 0.19 0.15 -0.09 -37.50% 130 9,704 0.36 0.02 9 66 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
XYZ Options Chain 71.81 Put 67.50 9/18 Yes 6.60 6.85 6.70 -0.79 -10.55% 130 1,397 0.54 -0.34 11 57 None
XPEV Options Chain 16.30 Put 17.00 7/17 Yes 2.22 2.31 2.20 -0.07 -3.09% 130 870 0.57 -0.54 12 42 None
XOM Options Chain 152.75 Put 140.00 1/15 Yes 8.85 9.30 9.05 +0.10 +1.12% 130 1,549 0.31 -0.32 9 66 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
XPEV Options Chain 16.30 Call 16.00 5/08 No 0.33 0.37 0.33 -0.33 -50.00% 129 429 0.47 0.46 12 42 None
XYL Options Chain 115.37 Put 115.00 5/15 Yes 2.15 2.70 2.43 +0.78 +47.28% 129 109 0.31 -0.44 13 58 None
XYZ Options Chain 71.81 Put 60.00 6/18 Yes 1.52 1.61 1.54 -0.36 -18.95% 128 2,879 0.60 -0.18 11 57 None
ZETA Options Chain 18.42 Call 20.50 5/15 No 0.30 0.40 0.37 -0.31 -45.59% 128 312 0.66 0.27 10 44 None