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
WBD Options Chain 28.75 Put 25.00 1/15 No 0.01 0.85 0.48 -0.07 -12.73% 29,200 20,020 0.23 -0.14 3 19 None
XE Options Chain 18.26 Call 35.00 9/18 No 0.15 0.20 0.20 -0.05 -20.00% 22,886 23,587 1.52 0.04 3 18 None
WBD Options Chain 28.75 Put 29.00 1/15 No 0.86 1.50 1.34 -1.81 -57.46% 14,610 16 0.16 -0.49 3 19 None
WMT Options Chain 105.35 Call 105.00 8/28 No 0.48 0.50 0.48 -0.74 -60.66% 13,695 5,892 0.24 0.37 9 60 None
WBD Options Chain 28.75 Put 20.00 1/15 No 0.01 0.24 0.22 +0.06 +37.50% 13,620 48,702 0.34 -0.02 3 19 None
WMT Options Chain 105.35 Call 110.00 8/28 No 0.01 0.02 0.01 -0.06 -85.72% 11,785 28,763 0.33 0.01 9 60 None
WBD Options Chain 28.75 Put 28.00 9/18 No 0.13 1.31 0.30 +0.10 +50.00% 10,430 5,262 0.22 -0.27 3 19 None
WBD Options Chain 28.75 Call 20.00 11/20 No 6.95 11.00 9.15 % 10,052 0 1.21 0.98 3 19 None
VYX Options Chain 8.11 Call 17.50 12/18 No 0.20 0.30 0.15 0.00 0.00% 9,912 23,294 0.90 0.12 9 33 None
WYFI Options Chain 20.00 Call 25.00 9/18 No 0.70 0.90 0.80 +0.10 +14.29% 9,045 1,569 1.15 0.26 3 19 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
WMT Options Chain 105.35 Call 106.00 8/28 No 0.22 0.24 0.22 -0.49 -69.02% 8,525 6,993 0.25 0.21 9 60 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
WBD Options Chain 28.75 Put 28.00 10/16 No 0.58 0.70 0.58 +0.08 +16.00% 8,038 32,456 0.24 -0.34 3 19 None
XYL Options Chain 113.42 Put 105.00 9/18 No 0.40 0.65 0.52 -0.23 -30.67% 6,535 85 0.28 -0.14 15 64 None
VSH Options Chain 31.34 Call 35.00 11/20 No 3.10 3.50 3.10 -0.40 -11.43% 6,180 1,006 0.81 0.44 11 45 None
WMT Options Chain 105.35 Put 104.00 8/28 No 0.53 0.59 0.54 +0.14 +35.00% 5,737 4,867 0.24 -0.41 9 60 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
WMT Options Chain 105.35 Call 104.00 8/28 No 0.92 0.98 0.94 -0.90 -48.92% 5,268 3,634 0.24 0.59 9 60 None
WULF Options Chain 15.97 Call 15.50 8/28 No 0.67 0.77 0.75 -0.31 -29.25% 5,100 6,110 1.00 0.66 2 38 None
VYX Options Chain 8.11 Call 15.00 12/18 No 0.25 0.45 0.40 +0.22 +122.23% 5,035 295 0.84 0.18 9 33 None
WULF Options Chain 15.97 Call 16.50 9/11 No 0.85 0.96 0.82 -0.32 -28.07% 5,007 215 0.85 0.46 2 38 None
WBD Options Chain 28.75 Put 26.00 10/16 No 0.17 0.32 0.25 -0.04 -13.80% 5,001 9,794 0.28 -0.13 3 19 None
WBD Options Chain 28.75 Put 23.00 3/19 No 0.00 0.52 0.45 -0.09 -16.67% 5,000 59,589 0.33 -0.11 3 19 None
ZETA Options Chain 27.66 Call 30.00 9/18 No 0.94 1.03 0.95 +0.06 +6.75% 4,878 12,229 0.58 0.37 10 44 None
WMT Options Chain 105.35 Call 107.00 8/28 No 0.10 0.11 0.11 -0.28 -71.80% 4,854 5,525 0.27 0.10 9 60 None
WMT Options Chain 105.35 Call 105.00 10/16 No 3.50 3.60 3.55 -0.60 -14.46% 4,690 5,376 0.23 0.52 9 60 None
VZ Options Chain 50.15 Call 50.00 9/18 No 1.09 1.20 1.15 -0.10 -8.00% 4,598 29,267 0.20 0.57 10 74 None
WMT Options Chain 105.35 Call 105.00 9/04 No 1.20 1.24 1.24 -0.62 -33.34% 4,432 2,398 0.22 0.46 9 60 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
XRP Options Chain 16.47 Call 20.00 9/18 No 0.20 0.40 0.40 +0.02 +5.27% 4,088 245 0.90 0.12 3 18 None
WBD Options Chain 28.75 Put 20.00 6/17 No 0.01 2.80 0.70 +0.20 +40.00% 4,000 47,595 0.35 -0.11 3 19 None
XOM Options Chain 160.00 Call 165.00 8/28 No 0.06 0.12 0.08 -0.34 -80.96% 3,854 2,909 0.35 0.04 13 73 None
WMT Options Chain 105.35 Call 105.00 11/20 No 5.50 5.65 5.58 -0.50 -8.23% 3,812 3,640 0.26 0.55 9 60 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
VRT Options Chain 263.81 Call 300.00 11/20 No 18.40 19.95 19.32 +3.34 +20.91% 3,655 592 0.61 0.40 9 57 None
XPEV Options Chain 11.71 Call 12.00 8/28 No 0.07 0.09 0.10 0.00 0.00% 3,641 6,260 0.54 0.30 12 41 None
ZM Options Chain 95.83 Call 100.00 10/16 Yes 3.25 3.75 3.65 -5.04 -58.00% 3,498 71 0.40 0.39 16 67 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
VRT Options Chain 263.81 Put 210.00 11/20 No 7.70 9.40 8.70 -1.50 -14.71% 3,408 2,210 0.62 -0.18 9 57 None
VRT Options Chain 263.81 Call 400.00 11/20 No 2.69 4.20 4.35 +0.90 +26.09% 3,363 234 0.59 0.11 9 57 None
WULF Options Chain 15.97 Call 16.50 8/28 No 0.23 0.29 0.30 -0.21 -41.18% 3,360 1,359 1.02 0.34 2 38 None
WMT Options Chain 105.35 Call 105.00 9/18 No 2.10 2.15 2.10 -0.60 -22.23% 3,244 12,994 0.21 0.49 9 60 None
WMT Options Chain 105.35 Call 108.00 8/28 No 0.04 0.05 0.04 -0.16 -80.00% 3,218 4,238 0.28 0.04 9 60 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
WBD Options Chain 28.75 Put 27.00 9/18 No 0.15 0.18 0.15 +0.05 +50.00% 3,082 19,362 0.27 -0.13 3 19 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
VZ Options Chain 50.15 Put 50.00 9/04 No 0.41 0.63 0.53 +0.05 +10.42% 2,848 160 0.21 -0.42 10 74 None
WMT Options Chain 105.35 Put 105.00 11/20 No 5.00 5.20 5.00 +0.50 +11.12% 2,748 7,732 0.26 -0.45 9 60 None
WMT Options Chain 105.35 Put 102.00 8/28 No 0.09 0.12 0.07 -0.03 -30.00% 2,695 3,890 0.25 -0.12 9 60 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
XOM Options Chain 160.00 Call 165.00 9/18 No 1.68 2.05 1.89 -1.10 -36.79% 2,580 12,005 0.27 0.28 13 73 None
WMB Options Chain 71.19 Call 74.00 8/28 No 0.80 1.25 0.95 +0.79 +493.75% 2,394 157 0.36 0.59 9 63 None
WMT Options Chain 105.35 Put 85.00 12/15 No 5.05 6.50 6.30 +0.30 +5.00% 2,345 369 0.28 -0.21 9 60 None
WMT Options Chain 105.35 Call 110.00 10/16 No 1.65 1.72 1.67 -0.32 -16.08% 2,341 7,280 0.23 0.30 9 60 None
WMT Options Chain 105.35 Call 110.00 9/18 No 0.61 0.65 0.63 -0.22 -25.89% 2,335 19,218 0.22 0.20 9 60 None
ZM Options Chain 95.83 Put 90.00 8/28 Yes 0.16 0.25 0.21 -0.73 -77.66% 2,294 2,175 0.48 -0.13 16 67 None
WMT Options Chain 105.35 Call 106.00 9/04 No 0.82 0.87 0.87 -0.49 -36.03% 2,287 1,175 0.22 0.35 9 60 None
WMT Options Chain 105.35 Call 125.00 1/15 No 1.45 1.60 1.60 -0.02 -1.24% 2,216 11,204 0.26 0.18 9 60 None
WMT Options Chain 105.35 Put 105.00 8/28 No 1.06 1.14 1.10 +0.36 +48.65% 2,185 2,816 0.24 -0.63 9 60 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
VSH Options Chain 31.34 Call 40.00 10/16 No 0.75 0.95 0.80 -0.23 -22.33% 2,151 885 0.74 0.20 11 45 None
WMT Options Chain 105.35 Call 107.00 9/04 No 0.55 0.61 0.58 -0.40 -40.82% 2,102 1,829 0.23 0.26 9 60 None
XPEV Options Chain 11.71 Call 11.50 8/28 No 0.30 0.40 0.33 +0.03 +10.00% 2,102 2,314 0.65 0.68 12 41 None
XE Options Chain 18.26 Call 30.00 9/18 No 0.15 0.35 0.22 -0.08 -26.67% 2,079 8,097 1.35 0.09 3 18 None
XPEV Options Chain 11.71 Call 13.00 9/18 No 0.20 0.24 0.23 +0.01 +4.55% 2,047 19,512 0.54 0.24 12 41 None
VZ Options Chain 50.15 Call 52.00 9/18 No 0.32 0.44 0.40 -0.06 -13.05% 2,046 454 0.19 0.26 10 74 None
VZ Options Chain 50.15 Put 47.00 6/17 Yes 2.45 3.80 3.09 -0.01 -0.33% 2,041 4,324 0.25 -0.37 10 74 None
WULF Options Chain 15.97 Call 20.00 11/20 No 1.43 1.67 1.55 -0.21 -11.94% 2,018 22,270 0.91 0.39 2 38 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
XOM Options Chain 160.00 Put 150.00 12/18 No 5.90 6.10 5.90 +0.60 +11.33% 1,868 2,437 0.29 -0.33 13 73 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
VZ Options Chain 50.15 Call 50.00 9/04 No 0.63 0.83 0.77 -0.14 -15.39% 1,815 5,726 0.20 0.58 10 74 None
WMT Options Chain 105.35 Call 120.00 1/15 No 2.15 2.31 2.27 -0.21 -8.47% 1,813 9,840 0.25 0.25 9 60 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
XOM Options Chain 160.00 Call 162.50 8/28 No 0.22 0.27 0.22 -0.84 -79.25% 1,794 735 0.32 0.13 13 73 None
WULF Options Chain 15.97 Call 20.00 12/18 No 1.85 2.06 1.99 -0.22 -9.96% 1,770 25,711 0.90 0.43 2 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
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
VZ Options Chain 50.15 Call 50.00 8/28 No 0.35 0.53 0.45 -0.05 -10.00% 1,675 8,034 0.22 0.63 10 74 None
XPEV Options Chain 11.71 Call 12.50 8/28 No 0.02 0.03 0.03 +0.01 +50.00% 1,672 3,946 0.65 0.08 12 41 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
VYX Options Chain 8.11 Call 10.00 12/18 No 1.05 1.25 1.12 +0.32 +40.00% 1,551 19,605 0.79 0.48 9 33 None
WEN Options Chain 9.09 Call 9.00 9/18 No 0.40 0.45 0.42 -0.03 -6.67% 1,549 25,361 0.50 0.51 13 48 None
WBD Options Chain 28.75 Put 25.00 10/16 No 0.12 0.31 0.23 +0.03 +15.00% 1,540 179,049 0.33 -0.08 3 19 None
VZ Options Chain 50.15 Call 52.00 9/04 No 0.03 0.19 0.13 -0.02 -13.34% 1,525 975 0.19 0.12 10 74 None
XPEV Options Chain 11.71 Call 14.00 10/16 No 0.25 0.30 0.29 0.00 0.00% 1,511 9,587 0.53 0.29 12 41 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
ZLAB Options Chain 26.03 Call 30.00 1/15 No 1.95 5.00 3.00 0.00 0.00% 1,501 155 0.71 0.48 11 39 None
ZM Options Chain 95.83 Call 100.00 9/18 Yes 1.38 1.91 1.58 -5.22 -76.77% 1,501 8,861 0.40 0.29 16 67 None
ZLAB Options Chain 26.03 Put 22.50 1/15 No 0.00 4.90 1.80 -0.70 -28.00% 1,500 105 1.13 -0.28 11 39 None
ZLAB Options Chain 26.03 Call 40.00 1/15 No 0.10 4.20 1.72 % 1,500 0 0.74 0.27 11 39 None
YELP Options Chain 23.65 Put 26.00 9/18 No 2.00 3.80 3.20 +0.57 +21.68% 1,500 43 0.75 -0.89 15 42 None
WFC Options Chain 85.23 Call 90.00 10/16 Yes 1.55 1.79 1.73 +0.17 +10.90% 1,482 2,610 0.26 0.33 16 74 None
WMT Options Chain 105.35 Put 103.00 8/28 No 0.25 0.27 0.26 +0.05 +23.81% 1,479 3,269 0.24 -0.23 9 60 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
WMT Options Chain 105.35 Call 110.00 11/20 No 3.35 3.60 3.50 -0.35 -9.10% 1,469 5,507 0.26 0.40 9 60 None
VZ Options Chain 50.15 Put 42.00 12/18 Yes 0.38 0.62 0.38 -0.06 -13.64% 1,416 10,630 0.28 -0.11 10 74 None
WMT Options Chain 105.35 Call 115.00 10/16 No 0.69 0.76 0.72 -0.15 -17.25% 1,396 7,577 0.23 0.16 9 60 None
ZM Options Chain 95.83 Put 95.00 8/28 Yes 1.72 2.31 1.85 -0.44 -19.22% 1,387 977 0.48 -0.63 16 67 None
XOM Options Chain 160.00 Put 157.50 8/28 No 1.02 1.16 1.11 +0.43 +63.24% 1,383 1,333 0.30 -0.42 13 73 None
XOM Options Chain 160.00 Put 145.00 9/17 No 10.50 11.15 10.50 +0.80 +8.25% 1,370 94 0.29 -0.32 13 73 None
XPOF Options Chain 5.68 Put 5.00 10/16 No 0.15 0.30 0.20 -0.27 -57.45% 1,365 72 0.60 -0.26 8 26 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
VZ Options Chain 50.15 Call 51.00 8/28 No 0.08 0.09 0.08 -0.06 -42.86% 1,354 4,228 0.22 0.19 10 74 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
WMT Options Chain 105.35 Call 104.00 9/04 No 1.65 1.75 1.70 -0.80 -32.00% 1,317 2,692 0.22 0.57 9 60 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
WMT Options Chain 105.35 Call 106.00 9/11 No 1.20 1.30 1.25 -0.56 -30.94% 1,287 623 0.21 0.40 9 60 None
WMT Options Chain 105.35 Call 110.00 9/04 No 0.16 0.18 0.16 -0.16 -50.00% 1,270 3,715 0.24 0.09 9 60 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
XPEV Options Chain 11.71 Call 12.00 10/02 No 0.56 0.71 0.66 +0.03 +4.77% 1,253 59 0.48 0.49 12 41 None
WMT Options Chain 105.35 Put 101.00 8/28 No 0.03 0.05 0.04 -0.02 -33.34% 1,245 6,860 0.26 -0.06 9 60 None
W Options Chain 104.00 Put 87.50 3/19 No 9.10 9.55 9.40 -0.10 -1.06% 1,224 37 0.61 -0.25 5 49 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
WULF Options Chain 15.97 Put 13.00 9/18 No 0.23 0.29 0.29 +0.01 +3.58% 1,221 23,636 0.84 -0.14 2 38 None
VZ Options Chain 50.15 Put 50.00 8/28 No 0.22 0.29 0.27 +0.04 +17.40% 1,212 1,079 0.22 -0.37 10 74 None
WELL Options Chain 239.00 Put 220.00 5/21 No 8.70 11.00 9.40 -6.20 -39.75% 1,208 21 0.26 -0.30 9 63 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
ZVRA Options Chain 11.74 Put 12.00 12/17 No 0.50 5.00 3.21 +0.21 +7.00% 1,202 3,480 0.58 -0.34 3 13 None
XE Options Chain 18.26 Put 17.50 1/15 No 3.60 4.10 3.70 +0.30 +8.83% 1,201 1,749 0.99 -0.35 3 18 None
WBD Options Chain 28.75 Call 15.00 1/15 No 11.95 14.10 14.00 -0.10 -0.71% 1,201 9,067 0.72 1.00 3 19 None
WRAP Options Chain 1.54 Call 2.00 10/16 No 0.15 0.20 0.20 +0.08 +66.67% 1,178 3,507 1.81 0.34 7 10 None
WMT Options Chain 105.35 Call 108.00 9/04 No 0.36 0.41 0.38 -0.30 -44.12% 1,140 958 0.23 0.18 9 60 None
XPEV Options Chain 11.71 Put 12.00 8/28 No 0.33 0.40 0.36 -0.10 -21.74% 1,138 2,603 0.54 -0.70 12 41 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
XPEV Options Chain 11.71 Call 13.00 10/16 No 0.43 0.54 0.47 +0.01 +2.18% 1,127 27,820 0.53 0.37 12 41 None
WFC Options Chain 85.23 Call 92.50 10/16 Yes 1.01 1.22 1.09 +0.15 +15.96% 1,126 3,380 0.26 0.23 16 74 None
ZM Options Chain 95.83 Put 94.00 8/28 Yes 1.05 1.68 1.28 -0.63 -32.99% 1,119 584 0.46 -0.51 16 67 None
WMT Options Chain 105.35 Call 115.00 9/18 No 0.18 0.20 0.20 -0.03 -13.05% 1,096 11,720 0.25 0.06 9 60 None
ZM Options Chain 95.83 Call 95.00 9/18 Yes 2.91 3.70 3.20 -6.45 -66.84% 1,088 2,037 0.39 0.48 16 67 None
WMT Options Chain 105.35 Call 120.00 10/16 No 0.33 0.36 0.33 -0.07 -17.50% 1,086 5,287 0.25 0.09 9 60 None
WFC Options Chain 85.23 Call 85.00 8/28 No 0.73 0.84 0.82 +0.14 +20.59% 1,083 1,192 0.24 0.58 16 74 None
VZLA Options Chain 4.02 Call 4.00 10/16 Yes 0.40 0.50 0.50 +0.05 +11.12% 1,080 3,729 0.73 0.57 8 18 None
WOLF Options Chain 26.93 Put 27.00 8/28 No 0.90 1.52 1.18 -1.08 -47.79% 1,077 55 1.33 -0.53 11 36 None
WMT Options Chain 105.35 Put 105.00 10/16 No 3.50 3.60 3.55 +0.48 +15.64% 1,041 3,278 0.23 -0.48 9 60 None
VRT Options Chain 263.81 Put 210.00 9/18 No 0.95 1.25 1.07 -0.41 -27.71% 1,035 2,407 0.62 -0.06 9 57 None
WMT Options Chain 105.35 Call 105.00 9/25 No 2.45 2.62 2.50 -0.60 -19.36% 1,034 1,940 0.21 0.51 9 60 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
VSH Options Chain 31.34 Call 35.00 10/16 No 1.60 2.00 1.80 -0.25 -12.20% 1,031 1,443 0.74 0.35 11 45 None
WVE Options Chain 5.30 Call 8.00 12/18 No 0.20 1.00 0.50 +0.13 +35.14% 1,019 55 1.10 0.62 11 32 None
VSAT Options Chain 71.51 Call 90.00 9/18 No 0.75 1.40 0.85 -0.25 -22.73% 1,019 10,089 0.79 0.14 7 54 None
XEL Options Chain 77.68 Put 75.00 11/20 No 1.75 3.10 2.50 -0.08 -3.11% 1,018 235 0.25 -0.36 8 65 None
WRBY Options Chain 25.48 Put 25.00 10/16 No 2.10 2.20 2.20 +0.20 +10.00% 1,006 13 0.65 -0.42 13 43 None
WFC Options Chain 85.23 Call 86.00 8/28 No 0.30 0.40 0.33 +0.01 +3.13% 1,006 808 0.24 0.34 16 74 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
XPEV Options Chain 11.71 Call 17.00 9/18 No 0.00 0.02 0.01 0.00 0.00% 1,004 23,355 0.73 0.00 12 41 None
VSNT Options Chain 40.00 Put 35.00 9/18 No 0.05 0.45 0.13 -0.02 -13.34% 1,003 1,219 0.39 -0.07 3 18 None
WMT Options Chain 105.35 Call 109.00 8/28 No 0.02 0.03 0.02 -0.09 -81.82% 1,003 5,103 0.30 0.02 9 60 None
VSH Options Chain 31.34 Call 45.00 10/16 No 0.30 0.50 0.39 -0.13 -25.00% 1,002 888 0.75 0.11 11 45 None
WRBY Options Chain 25.48 Put 25.00 9/18 No 1.25 1.80 1.26 +0.04 +3.28% 1,000 1,938 0.71 -0.42 13 43 None
XP Options Chain 17.85 Call 25.00 1/15 No 0.40 0.45 0.40 +0.04 +11.12% 1,000 21,636 0.49 0.16 14 49 None
VSAT Options Chain 71.51 Call 85.00 1/15 No 8.80 11.90 10.59 -0.36 -3.29% 1,000 5,565 0.81 0.48 7 54 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
ZM Options Chain 95.83 Call 110.00 8/28 Yes 0.02 0.05 0.03 -1.87 -98.43% 985 3,107 0.96 0.00 16 67 None
ZM Options Chain 95.83 Call 92.00 8/28 Yes 2.21 2.75 2.87 -9.78 -77.32% 971 26 0.48 0.72 16 67 None
XE Options Chain 18.26 Call 20.00 9/18 No 1.05 1.25 1.15 -0.45 -28.13% 956 15,181 0.99 0.41 3 18 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
VZ Options Chain 50.15 Call 52.00 9/11 No 0.18 0.29 0.27 +0.02 +8.00% 951 3,470 0.19 0.21 10 74 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
XOM Options Chain 160.00 Call 160.00 8/28 No 0.66 0.75 0.70 -1.47 -67.75% 937 4,009 0.31 0.31 13 73 None
WEN Options Chain 9.09 Call 9.00 8/28 No 0.15 0.20 0.18 -0.07 -28.00% 936 4,739 0.62 0.53 13 48 None
WMT Options Chain 105.35 Call 106.00 9/18 No 1.63 1.76 1.68 -0.56 -25.00% 935 1,072 0.22 0.42 9 60 None
VST Options Chain 140.00 Call 165.00 9/18 No 0.50 0.67 0.58 -0.05 -7.94% 933 4,986 0.45 0.08 7 54 None
XOM Options Chain 160.00 Call 175.00 9/18 No 0.40 0.44 0.43 -0.27 -38.58% 931 18,569 0.28 0.08 13 73 None
WULF Options Chain 15.97 Put 16.00 8/28 No 0.46 0.58 0.51 +0.07 +15.91% 928 1,770 1.03 -0.51 2 38 None
WMT Options Chain 105.35 Put 95.00 10/16 No 0.58 0.61 0.59 +0.08 +15.69% 927 3,038 0.24 -0.13 9 60 None
XOM Options Chain 160.00 Put 155.00 8/28 No 0.38 0.46 0.46 +0.16 +53.34% 920 1,400 0.32 -0.19 13 73 None
WULF Options Chain 15.97 Call 16.00 8/28 No 0.45 0.49 0.47 -0.30 -38.97% 910 3,498 1.06 0.49 2 38 None
VZ Options Chain 50.15 Put 50.00 9/18 No 0.80 0.90 0.86 -0.04 -4.45% 909 7,744 0.20 -0.43 10 74 None
ZM Options Chain 95.83 Call 100.00 11/20 Yes 5.00 5.40 5.10 -5.35 -51.20% 907 9,011 0.40 0.43 16 67 None
VST Options Chain 140.00 Call 165.00 1/15 No 8.25 9.45 8.63 +0.08 +0.94% 907 803 0.47 0.36 7 54 None
ZETA Options Chain 27.66 Call 31.00 8/28 No 0.03 0.06 0.03 -0.03 -50.00% 896 560 0.78 0.01 10 44 None
XOM Options Chain 160.00 Call 170.00 9/04 No 0.14 0.24 0.18 -0.32 -64.00% 894 1,247 0.29 0.06 13 73 None
ZS Options Chain 168.33 Call 460.00 9/18 Yes 0.01 0.07 0.06 % 883 30 1.36 0.00 4 54 None
WDC Options Chain 468.88 Put 370.00 8/28 No 0.02 0.20 0.06 -0.17 -73.92% 878 282 1.30 0.00 14 68 None
WFC Options Chain 85.23 Call 90.00 1/15 Yes 3.85 4.35 4.17 +0.38 +10.03% 877 8,252 0.27 0.43 16 74 None
WBD Options Chain 28.75 Call 30.00 9/18 No 0.17 0.20 0.18 -0.06 -25.00% 875 52,154 0.20 0.26 3 19 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
WFC Options Chain 85.23 Put 84.00 8/28 No 0.15 0.25 0.19 -0.28 -59.58% 861 3,106 0.26 -0.21 16 74 None
XOM Options Chain 160.00 Put 157.50 9/04 No 2.20 2.38 2.38 +0.99 +71.23% 861 452 0.28 -0.44 13 73 None
ZVRA Options Chain 11.74 Call 10.00 12/17 No 3.70 5.00 4.43 -0.16 -3.49% 860 1,176 0.67 0.74 3 13 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
WULF Options Chain 15.97 Call 16.00 9/18 No 1.31 1.43 1.38 -0.26 -15.86% 847 7,505 0.87 0.54 2 38 None
WMT Options Chain 105.35 Call 103.00 8/28 No 1.60 1.73 1.64 -1.10 -40.15% 840 2,930 0.26 0.77 9 60 None
DM Options Chain 4.96 Call 5.00 4/17 No 0.10 0.15 0.12 +0.07 +140.00% 836 6,798 0.32 0.50 9 21 None
WMT Options Chain 105.35 Put 105.00 9/18 No 2.35 2.52 2.29 +0.43 +23.12% 834 14,844 0.21 -0.51 9 60 None
XOM Options Chain 160.00 Put 160.00 8/28 No 2.34 2.58 2.42 +0.87 +56.13% 825 1,287 0.29 -0.69 13 73 None
WULF Options Chain 15.97 Call 25.00 10/16 No 0.24 0.34 0.28 -0.08 -22.23% 823 41,665 0.90 0.13 2 38 None
WFC Options Chain 85.23 Call 80.00 1/15 Yes 9.00 9.95 9.30 +0.45 +5.09% 822 5,342 0.29 0.69 16 74 None
WMT Options Chain 105.35 Call 120.00 9/18 No 0.06 0.07 0.07 -0.02 -22.23% 816 25,831 0.28 0.02 9 60 None
XPEV Options Chain 11.71 Put 12.50 9/18 No 0.83 1.26 1.04 -0.35 -25.18% 810 1 0.46 -0.66 12 41 None
WMT Options Chain 105.35 Put 104.00 9/04 No 1.17 1.33 1.23 +0.33 +36.67% 805 551 0.23 -0.43 9 60 None
WMT Options Chain 105.35 Call 120.00 11/20 No 1.15 1.30 1.21 -0.08 -6.21% 803 8,601 0.27 0.18 9 60 None
WULF Options Chain 15.97 Call 32.00 10/16 No 0.00 0.16 0.12 +0.02 +20.00% 800 12,465 1.08 0.03 2 38 None
WMT Options Chain 105.35 Call 115.00 11/20 No 2.02 2.14 2.05 -0.28 -12.02% 798 5,018 0.26 0.27 9 60 None
WBD Options Chain 28.75 Call 29.00 10/16 No 0.80 0.85 0.83 -0.02 -2.36% 796 45,616 0.21 0.49 3 19 None
VST Options Chain 140.00 Call 140.00 9/04 No 3.50 4.35 3.90 +0.35 +9.86% 795 1,383 0.41 0.54 7 54 None
WMT Options Chain 105.35 Put 101.00 9/18 No 0.73 0.90 0.84 +0.17 +25.38% 793 253 0.21 -0.25 9 60 None
XPEV Options Chain 11.71 Put 12.00 9/18 No 0.66 0.91 0.73 -0.24 -24.75% 793 1,966 0.54 -0.54 12 41 None
XOM Options Chain 160.00 Call 170.00 9/18 No 0.86 0.97 0.89 -0.57 -39.05% 793 13,113 0.27 0.16 13 73 None
ZM Options Chain 95.83 Call 100.00 8/28 Yes 0.10 0.18 0.16 -5.23 -97.04% 791 574 0.59 0.07 16 67 None
WRD Options Chain 5.91 Call 7.50 10/16 No 0.00 0.20 0.15 -0.02 -11.77% 790 4,417 0.65 0.19 4 16 None
WBD Options Chain 28.75 Call 29.00 9/18 No 0.42 0.50 0.44 -0.08 -15.39% 762 66,548 0.18 0.48 3 19 None
XOM Options Chain 160.00 Call 165.00 9/04 No 0.60 0.74 0.76 -0.63 -45.33% 754 806 0.28 0.18 13 73 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
ZM Options Chain 95.83 Put 97.00 8/28 Yes 3.00 4.05 3.09 +0.09 +3.00% 739 442 0.78 -0.80 16 67 None
ZM Options Chain 95.83 Call 95.00 8/28 Yes 0.78 1.00 1.00 -7.30 -87.96% 735 44 0.50 0.37 16 67 None
WDAY Options Chain 193.39 Call 200.00 8/28 Yes 3.00 4.00 4.19 -0.61 -12.71% 735 2,044 1.20 0.33 10 61 None
XYZ Options Chain 83.10 Put 80.00 1/15 No 6.35 7.10 6.70 -0.75 -10.07% 733 1,087 0.44 -0.36 11 57 None
WFC Options Chain 85.23 Call 90.00 9/18 No 0.39 0.50 0.48 +0.07 +17.08% 732 12,163 0.22 0.18 16 74 None
VRT Options Chain 263.81 Put 240.00 9/11 No 3.00 4.20 3.35 -1.79 -34.83% 726 199 0.58 -0.19 9 57 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
WDC Options Chain 468.88 Call 565.00 8/28 No 0.01 0.11 0.03 -0.19 -86.37% 723 3,248 0.96 0.00 14 68 None
WULF Options Chain 15.97 Call 18.00 9/18 No 0.62 0.73 0.67 -0.23 -25.56% 718 29,856 0.87 0.33 2 38 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
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
VST Options Chain 140.00 Call 160.00 9/04 No 0.10 0.24 0.19 0.00 0.00% 716 118 0.46 0.03 7 54 None
XE Options Chain 18.26 Call 17.50 9/18 No 1.45 2.30 2.05 -0.65 -24.08% 713 1,937 0.98 0.62 3 18 None
ZS Options Chain 168.33 Call 420.00 9/18 Yes 0.01 0.33 0.33 +0.28 +560.00% 712 59 1.32 0.00 4 54 None
YELP Options Chain 23.65 Call 26.00 9/18 No 0.00 0.45 0.21 -0.14 -40.00% 712 73 0.63 0.11 15 42 None
WYFI Options Chain 20.00 Call 20.00 9/18 No 1.90 2.50 2.17 -0.13 -5.66% 705 979 1.16 0.55 3 19 None
WMT Options Chain 105.35 Call 105.00 9/11 No 1.60 1.73 1.66 -0.59 -26.23% 704 765 0.21 0.48 9 60 None
XYZ Options Chain 83.10 Call 85.00 9/18 No 2.29 2.56 2.43 +0.13 +5.66% 703 8,193 0.37 0.44 11 57 None
WMT Options Chain 105.35 Call 120.00 12/18 No 1.65 1.74 1.69 -0.19 -10.11% 697 5,151 0.26 0.21 9 60 None
WMT Options Chain 105.35 Call 120.00 3/19 No 3.75 3.95 3.85 -0.30 -7.23% 697 2,573 0.27 0.32 9 60 None
WMT Options Chain 105.35 Call 105.00 1/15 No 7.10 7.30 7.20 -0.57 -7.34% 692 5,902 0.26 0.56 9 60 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
ZURA Options Chain 5.99 Call 7.50 9/18 No 0.15 0.20 0.20 -0.07 -25.93% 677 3,538 1.00 0.22 10 31 None
ZM Options Chain 95.83 Put 93.00 8/28 Yes 0.83 1.09 1.01 -0.66 -39.53% 675 589 0.48 -0.39 16 67 None
XYZ Options Chain 83.10 Call 83.00 9/18 No 3.10 3.40 3.40 +0.49 +16.84% 675 432 0.36 0.54 11 57 None
WDC Options Chain 468.88 Put 372.50 8/28 No 0.01 0.10 0.06 -0.39 -86.67% 671 60 1.17 0.00 14 68 None
ZM Options Chain 95.83 Put 86.00 9/04 Yes 0.16 0.22 0.20 -0.48 -70.59% 665 20 0.39 -0.08 16 67 None
ZM Options Chain 95.83 Put 100.00 8/28 Yes 5.85 6.45 6.20 +1.82 +41.56% 661 794 0.78 -0.93 16 67 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 95.83 Call 94.00 9/04 Yes 1.98 2.80 2.65 -9.07 -77.39% 657 8 0.41 0.51 16 67 None
WMT Options Chain 105.35 Put 100.00 10/16 No 1.54 1.60 1.57 +0.26 +19.85% 655 6,201 0.23 -0.27 9 60 None
XPEV Options Chain 11.71 Put 11.50 8/28 No 0.09 0.10 0.09 -0.11 -55.00% 650 1,988 0.53 -0.32 12 41 None
XRPZ Options Chain 16.01 Call 13.00 9/18 No 2.20 2.65 2.50 +1.99 +390.20% 650 6 0.85 0.78 3 14 None
WULF Options Chain 15.97 Call 17.00 8/28 No 0.14 0.17 0.15 -0.17 -53.13% 645 4,918 1.06 0.22 2 38 None
WEN Options Chain 9.09 Call 8.00 10/16 No 1.10 1.35 1.13 -0.01 -0.88% 644 1,053 0.49 0.78 13 48 None
WFC Options Chain 85.23 Put 82.00 8/28 No 0.01 0.04 0.03 -0.09 -75.00% 642 1,198 0.29 -0.04 16 74 None
XPEV Options Chain 11.71 Call 12.00 9/18 No 0.40 0.64 0.50 +0.04 +8.70% 637 6,964 0.54 0.46 12 41 None
XOM Options Chain 160.00 Put 125.00 1/15 No 1.32 1.55 1.37 +0.14 +11.39% 633 7,420 0.32 -0.10 13 73 None
ZM Options Chain 95.83 Call 117.00 8/28 Yes 0.02 0.20 0.03 -0.69 -95.84% 633 738 1.44 0.00 16 67 None
WULF Options Chain 15.97 Call 18.00 8/28 No 0.04 0.05 0.05 -0.07 -58.34% 630 8,922 1.13 0.08 2 38 None
XP Options Chain 17.85 Call 18.00 11/20 No 1.70 1.90 1.75 +0.35 +25.00% 627 586 0.52 0.55 14 49 None
VZ Options Chain 50.15 Put 45.00 9/18 No 0.05 0.20 0.07 0.00 0.00% 624 28,139 0.30 -0.01 10 74 None
ZM Options Chain 95.83 Put 92.00 8/28 Yes 0.52 0.73 0.64 -0.76 -54.29% 618 744 0.49 -0.28 16 67 None
XOM Options Chain 160.00 Put 150.00 9/18 No 1.35 1.51 1.42 +0.34 +31.49% 615 7,593 0.29 -0.21 13 73 None
WELL Options Chain 239.00 Put 240.00 5/21 No 15.90 18.20 16.60 % 613 0 0.25 -0.41 9 63 None
ZM Options Chain 95.83 Call 115.00 8/28 Yes 0.01 0.15 0.02 -1.06 -98.15% 612 1,416 1.08 0.00 16 67 None
WEN Options Chain 9.09 Call 8.00 9/18 No 0.95 1.20 0.99 -0.16 -13.92% 607 6,590 0.66 0.90 13 48 None
XRX Options Chain 2.98 Call 4.00 10/16 No 0.10 0.15 0.13 +0.03 +30.00% 605 5,470 0.95 0.23 12 30 None
WYFI Options Chain 20.00 Call 35.00 11/20 No 0.75 2.00 1.28 +0.08 +6.67% 605 1,302 1.20 0.23 3 19 None
WMT Options Chain 105.35 Put 90.00 10/16 No 0.17 0.24 0.18 +0.02 +12.50% 604 1,411 0.25 -0.06 9 60 None
XOM Options Chain 160.00 Call 160.00 9/04 No 1.82 2.23 2.00 -1.74 -46.53% 603 247 0.27 0.42 13 73 None
WOLF Options Chain 26.93 Call 27.00 9/18 No 0.00 0.01 0.14 % 600 162 11 36 None
XE Options Chain 18.26 Call 25.00 9/18 No 0.35 0.50 0.36 -0.29 -44.62% 587 7,964 1.14 0.18 3 18 None
WFC Options Chain 85.23 Call 87.00 9/04 No 0.46 0.64 0.55 +0.03 +5.77% 587 246 0.22 0.30 16 74 None
WFC Options Chain 85.23 Call 85.00 9/04 No 1.26 1.52 1.49 +0.21 +16.41% 586 559 0.23 0.56 16 74 None
WULF Options Chain 15.97 Call 17.00 12/18 No 2.77 2.88 2.85 -0.22 -7.17% 586 8,754 0.90 0.56 2 38 None
WMT Options Chain 105.35 Put 100.00 9/18 No 0.60 0.68 0.60 +0.06 +11.12% 586 13,387 0.22 -0.20 9 60 None
ZVRA Options Chain 11.74 Put 14.00 1/15 No 2.25 4.10 3.10 +0.22 +7.64% 585 178 0.90 -0.62 3 13 None
WMT Options Chain 105.35 Put 90.00 1/15 No 1.38 1.60 1.52 +0.14 +10.15% 584 3,815 0.27 -0.16 9 60 None
XOM Options Chain 160.00 Call 175.00 10/16 No 1.62 1.72 1.69 -0.82 -32.67% 584 5,163 0.28 0.18 13 73 None
VYX Options Chain 8.11 Call 12.50 1/15 No 0.50 0.80 0.70 +0.25 +55.56% 584 1,110 0.72 0.32 9 33 None
VSAT Options Chain 71.51 Call 100.00 9/18 No 0.30 0.35 0.30 -0.15 -33.34% 582 6,021 0.78 0.06 7 54 None
WULF Options Chain 15.97 Put 15.00 9/18 No 0.84 0.92 0.88 +0.04 +4.77% 582 35,355 0.85 -0.34 2 38 None
SRM Options Chain 10.18 Call 7.50 8/15 No 3.10 3.90 3.40 +2.20 +183.34% 576 380 3 17 None
WDC Options Chain 468.88 Call 562.50 8/28 No 0.01 0.48 0.08 -0.05 -38.47% 575 1,994 1.06 0.00 14 68 None
WDC Options Chain 468.88 Put 360.00 8/28 No 0.01 0.19 0.04 -0.09 -69.24% 572 847 1.36 0.00 14 68 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 95.83 Call 110.00 10/16 Yes 1.15 1.45 1.32 -3.53 -72.79% 567 188 0.40 0.20 16 67 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
WFC Options Chain 85.23 Call 85.00 11/20 Yes 4.50 4.95 4.75 +0.25 +5.56% 563 848 0.27 0.55 16 74 None
WELL Options Chain 239.00 Put 230.00 3/19 No 8.80 12.60 9.90 -4.70 -32.20% 563 2 0.25 -0.33 9 63 None
WFC Options Chain 85.23 Put 83.00 8/28 No 0.05 0.12 0.08 -0.19 -70.37% 560 1,491 0.29 -0.10 16 74 None
WOLF Options Chain 26.93 Call 120.00 1/21 No 3.10 3.70 3.15 +0.02 +0.64% 558 1,026 1.06 0.26 11 36 None
XE Options Chain 18.26 Put 17.50 9/18 No 1.10 1.50 1.30 +0.02 +1.57% 558 8,192 0.93 -0.38 3 18 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
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
WMT Options Chain 105.35 Put 95.00 3/19 No 3.40 3.90 3.70 +0.25 +7.25% 547 2,970 0.28 -0.25 9 60 None
VST Options Chain 140.00 Call 139.00 9/04 No 4.00 4.90 4.45 0.00 0.00% 547 314 0.41 0.58 7 54 None
ZS Options Chain 168.33 Put 165.00 8/28 No 0.79 1.99 1.43 -0.81 -36.17% 545 577 0.69 -0.28 4 54 None
ZM Options Chain 95.83 Put 85.00 8/28 Yes 0.01 0.02 0.01 -0.29 -96.67% 544 750 0.59 -0.01 16 67 None
ZM Options Chain 95.83 Put 89.00 8/28 Yes 0.05 0.15 0.15 -0.65 -81.25% 538 539 0.48 -0.09 16 67 None
XPEV Options Chain 11.71 Call 15.00 10/16 No 0.16 0.21 0.17 +0.04 +30.77% 536 3,061 0.57 0.22 12 41 None
WDC Options Chain 468.88 Put 355.00 8/28 No 0.01 0.15 0.05 -0.18 -78.27% 536 102 1.40 0.00 14 68 None
WULF Options Chain 15.97 Put 12.00 9/18 No 0.11 0.20 0.15 0.00 0.00% 534 43,457 0.90 -0.08 2 38 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
VSAT Options Chain 71.51 Call 80.00 9/18 No 1.90 2.85 2.36 -0.64 -21.34% 532 17,135 0.71 0.31 7 54 None
ZM Options Chain 95.83 Call 105.00 8/28 Yes 0.03 0.05 0.04 -3.23 -98.78% 524 829 0.73 0.01 16 67 None
WMB Options Chain 71.19 Call 70.00 10/16 No 5.50 6.20 5.80 +1.80 +45.00% 520 366 0.30 0.72 9 63 None
VZ Options Chain 50.15 Put 43.00 10/16 No 0.05 0.30 0.12 -0.02 -14.29% 519 3,815 0.29 -0.04 10 74 None
ZS Options Chain 168.33 Call 430.00 9/18 Yes 0.01 0.26 0.12 +0.11 +1,100.00% 517 43 1.33 0.00 4 54 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
WEN Options Chain 9.09 Put 9.00 9/18 No 0.30 0.50 0.46 +0.04 +9.53% 514 1,159 0.41 -0.49 13 48 None
VYX Options Chain 8.11 Call 10.00 10/16 No 0.50 0.65 0.55 +0.40 +266.67% 510 502 0.75 0.38 9 33 None
VRT Options Chain 263.81 Call 320.00 9/04 No 0.23 1.01 0.29 +0.08 +38.10% 510 176 0.70 0.03 9 57 None
WEN Options Chain 9.09 Put 9.00 9/11 No 0.30 0.45 0.38 0.00 0.00% 508 61 0.44 -0.50 13 48 None
XE Options Chain 18.26 Call 17.50 10/16 No 2.75 3.30 2.75 -0.65 -19.12% 507 1,953 0.97 0.63 3 18 None
WMT Options Chain 105.35 Call 113.00 9/11 No 0.13 0.17 0.19 -0.06 -24.00% 505 369 0.24 0.05 9 60 None
WULF Options Chain 15.97 Call 25.00 12/18 No 0.96 1.10 1.04 -0.17 -14.05% 504 15,960 0.89 0.27 2 38 None
WMT Options Chain 105.35 Put 105.00 1/21 No 10.80 12.60 11.40 +0.50 +4.59% 503 7,687 0.29 -0.38 9 60 None
VZ Options Chain 50.15 Call 52.50 4/16 Yes 2.39 3.40 2.75 +0.02 +0.74% 503 194 0.26 0.42 10 74 None
ZETA Options Chain 27.66 Call 31.00 9/18 No 0.39 0.80 0.74 +0.15 +25.43% 501 11 0.53 0.28 10 44 None
WFC Options Chain 85.23 Call 92.00 9/04 No 0.01 0.03 0.03 -0.01 -25.00% 500 600 0.22 0.02 16 74 None
XPEV Options Chain 11.71 Put 12.00 10/16 No 0.75 1.08 0.94 -0.19 -16.82% 500 6,119 0.45 -0.50 12 41 None
WULF Options Chain 15.97 Call 26.00 9/18 No 0.01 0.11 0.02 -0.05 -71.43% 500 8,558 0.98 0.03 2 38 None
WBD Options Chain 28.75 Put 26.00 12/18 No 0.30 0.51 0.35 -0.25 -41.67% 500 425 0.22 -0.21 3 19 None
ZS Options Chain 168.33 Call 152.50 8/28 No 16.40 18.65 18.00 -13.70 -43.22% 495 128 1.32 0.96 4 54 None
XOM Options Chain 160.00 Call 160.00 9/18 No 3.55 3.85 3.68 -1.76 -32.36% 492 10,607 0.28 0.46 13 73 None
WMT Options Chain 105.35 Call 115.00 3/19 No 5.15 5.35 5.25 -0.42 -7.41% 492 1,390 0.27 0.40 9 60 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
WULF Options Chain 15.97 Call 17.50 8/28 No 0.07 0.10 0.09 -0.10 -52.64% 490 5,081 1.08 0.14 2 38 None
WYNN Options Chain 98.69 Put 62.50 12/18 No 0.01 0.37 0.22 -0.02 -8.34% 490 74 0.38 -0.01 12 58 None
WDC Options Chain 468.88 Call 560.00 8/28 No 0.00 0.39 0.04 -0.10 -71.43% 489 416 1.22 0.00 14 68 None
WDC Options Chain 468.88 Call 590.00 8/28 No 0.01 0.05 0.02 -0.02 -50.00% 487 877 1.10 0.00 14 68 None
ZM Options Chain 95.83 Call 105.00 9/18 Yes 0.34 1.01 0.73 -3.82 -83.96% 486 4,282 0.39 0.15 16 67 None
VZ Options Chain 50.15 Call 51.00 9/18 No 0.63 0.79 0.76 -0.02 -2.57% 485 2,465 0.20 0.41 10 74 None
ZVRA Options Chain 11.74 Call 15.00 12/17 No 1.70 4.50 2.51 -0.24 -8.73% 484 40 0.73 0.53 3 13 None
WMT Options Chain 105.35 Call 110.00 6/17 No 9.20 9.55 9.25 -0.55 -5.62% 483 3,457 0.27 0.52 9 60 None
WULF Options Chain 15.97 Put 15.50 8/28 No 0.26 0.29 0.28 +0.01 +3.71% 480 6,915 0.99 -0.34 2 38 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
WULF Options Chain 15.97 Call 19.00 8/28 No 0.01 0.03 0.02 -0.03 -60.00% 474 1,813 1.26 0.03 2 38 None
ZS Options Chain 168.33 Call 450.00 9/18 Yes 0.01 0.08 0.08 -0.47 -85.46% 473 38 1.34 0.00 4 54 None
WMT Options Chain 105.35 Call 135.00 1/15 No 0.64 0.74 0.67 -0.09 -11.85% 468 16,996 0.27 0.09 9 60 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
WMT Options Chain 105.35 Call 115.00 1/15 No 3.35 3.65 3.40 -0.25 -6.85% 462 6,018 0.26 0.33 9 60 None
VZ Options Chain 50.15 Call 45.00 9/18 No 5.25 5.60 5.40 -0.15 -2.71% 461 16,872 0.38 0.99 10 74 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
VST Options Chain 140.00 Put 135.00 8/28 No 0.22 0.35 0.25 -0.53 -67.95% 458 2,253 0.45 -0.13 7 54 None
VRT Options Chain 263.81 Call 280.00 8/28 No 0.96 1.35 1.23 +0.66 +115.79% 456 489 0.74 0.16 9 57 None
WULF Options Chain 15.97 Call 18.50 9/18 No 0.50 0.62 0.55 -0.17 -23.62% 451 109 0.87 0.29 2 38 None
WEN Options Chain 9.09 Put 9.00 11/20 No 0.60 0.90 0.82 +0.01 +1.24% 451 3,295 0.43 -0.46 13 48 None
XYZ Options Chain 83.10 Call 85.00 8/28 No 0.34 0.53 0.51 -0.02 -3.78% 450 3,393 0.42 0.27 11 57 None
ZTS Options Chain 77.52 Call 85.00 9/18 No 0.50 0.70 0.63 -0.02 -3.08% 450 3,468 0.35 0.17 14 65 None
WS Options Chain 33.50 Call 50.00 9/18 No 0.00 0.65 0.05 % 450 0 1.24 0.00 3 14 None
XE Options Chain 18.26 Call 22.50 9/18 No 0.60 0.75 0.70 -0.30 -30.00% 448 10,483 1.05 0.27 3 18 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
WMT Options Chain 105.35 Put 100.00 11/20 No 2.90 3.00 2.96 +0.37 +14.29% 447 12,396 0.27 -0.31 9 60 None
WULF Options Chain 15.97 Put 16.00 9/04 No 0.85 0.92 0.88 +0.05 +6.03% 447 297 0.86 -0.48 2 38 None
XOM Options Chain 160.00 Put 150.00 8/28 No 0.02 0.09 0.06 +0.03 +100.00% 445 350 0.37 -0.03 13 73 None
ZETA Options Chain 27.66 Put 28.00 8/28 No 0.28 0.50 0.43 -0.37 -46.25% 445 392 0.61 -0.42 10 44 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 160.00 Call 167.50 9/04 No 0.29 0.50 0.50 -0.30 -37.50% 442 1,092 0.29 0.10 13 73 None
XPEV Options Chain 11.71 Call 12.00 10/16 No 0.75 0.84 0.83 +0.07 +9.22% 440 7,852 0.51 0.50 12 41 None
ZM Options Chain 95.83 Put 85.00 11/20 Yes 2.69 3.25 2.95 +0.42 +16.61% 440 1,744 0.40 -0.25 16 67 None
WWR Options Chain 0.61 Call 0.50 11/20 No 0.15 0.25 0.22 +0.02 +10.00% 439 1,364 1.25 0.75 9 31 None
DM Options Chain 4.96 Call 5.00 5/16 No 0.10 0.15 0.15 +0.05 +50.00% 436 17,637 0.19 0.50 9 21 None
WMT Options Chain 105.35 Call 111.00 9/11 No 0.15 0.33 0.29 -0.15 -34.10% 435 535 0.22 0.10 9 60 None
WMT Options Chain 105.35 Call 111.00 8/28 No 0.01 0.02 0.01 -0.03 -75.00% 434 1,361 0.37 0.00 9 60 None
VRT Options Chain 263.81 Put 220.00 9/04 No 0.26 0.61 0.38 -0.47 -55.30% 434 227 0.67 -0.03 9 57 None
WMT Options Chain 105.35 Call 125.00 12/18 No 1.01 1.12 1.09 +0.07 +6.87% 432 3,528 0.26 0.14 9 60 None
VST Options Chain 140.00 Call 160.00 9/18 No 0.86 1.05 0.95 +0.09 +10.47% 432 10,848 0.44 0.13 7 54 None
WEN Options Chain 9.09 Call 9.50 9/04 No 0.05 0.15 0.12 -0.03 -20.00% 430 608 0.57 0.26 13 48 None
VZ Options Chain 50.15 Call 52.50 1/15 Yes 1.65 1.93 1.87 -0.08 -4.11% 428 8,675 0.24 0.38 10 74 None
ZM Options Chain 95.83 Call 96.00 8/28 Yes 0.58 0.82 0.67 -7.23 -91.52% 428 38 0.55 0.27 16 67 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
ZVRA Options Chain 11.74 Call 8.00 12/17 No 4.20 6.90 5.58 +0.03 +0.55% 426 798 0.76 0.81 3 13 None
XPEV Options Chain 11.71 Call 14.00 9/18 No 0.05 0.13 0.10 +0.01 +11.12% 426 10,236 0.55 0.11 12 41 None
WMT Options Chain 105.35 Call 105.00 12/18 No 6.25 6.70 6.35 -0.55 -7.98% 426 3,092 0.26 0.55 9 60 None
XRX Options Chain 2.98 Put 2.00 10/16 No 0.05 0.10 0.09 -0.03 -25.00% 425 1,322 1.01 -0.12 12 30 None
WYNN Options Chain 98.69 Call 100.00 10/16 No 2.26 5.40 3.65 -0.80 -17.98% 425 176 0.31 0.47 12 58 None
ZM Options Chain 95.83 Put 88.00 8/28 Yes 0.05 0.15 0.07 -0.58 -89.24% 425 1,163 0.55 -0.05 16 67 None
WMT Options Chain 105.35 Put 95.00 11/20 No 1.48 1.62 1.60 +0.21 +15.11% 424 3,884 0.27 -0.19 9 60 None
WMT Options Chain 105.35 Put 103.00 9/04 No 0.66 0.84 0.80 +0.15 +23.08% 421 1,732 0.21 -0.33 9 60 None
WMT Options Chain 105.35 Call 120.00 6/17 No 5.55 6.10 5.80 -0.35 -5.70% 421 3,963 0.27 0.38 9 60 None
VST Options Chain 140.00 Put 125.00 10/02 No 1.56 2.18 1.87 -0.28 -13.03% 421 9,494 0.42 -0.18 7 54 None
WEN Options Chain 9.09 Call 10.00 10/16 No 0.20 0.35 0.26 -0.02 -7.15% 421 471 0.48 0.29 13 48 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
ZM Options Chain 95.83 Call 103.00 8/28 Yes 0.03 0.20 0.05 -3.95 -98.75% 420 415 0.72 0.02 16 67 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
VSH Options Chain 31.34 Call 50.00 4/16 No 2.75 3.40 3.00 -0.50 -14.29% 415 10 0.79 0.31 11 45 None
WMT Options Chain 105.35 Call 104.00 9/11 No 1.98 2.17 2.15 -0.82 -27.61% 414 548 0.21 0.56 9 60 None
WMT Options Chain 105.35 Put 107.00 8/28 No 2.54 2.82 2.19 +0.43 +24.44% 414 2,250 0.29 -0.90 9 60 None
ZM Options Chain 95.83 Call 130.00 9/18 Yes 0.01 0.04 0.03 -0.49 -94.24% 414 1,242 0.50 0.00 16 67 None
WMB Options Chain 71.19 Put 74.00 9/04 No 0.40 1.60 1.20 -2.25 -65.22% 413 11 0.26 -0.44 9 63 None
WULF Options Chain 15.97 Call 20.00 10/16 No 0.83 0.91 0.87 -0.19 -17.93% 413 37,307 0.88 0.30 2 38 None
WVE Options Chain 5.30 Call 8.00 10/16 No 0.10 0.20 0.15 -0.05 -25.00% 412 7,191 0.96 0.16 11 32 None
ZM Options Chain 95.83 Call 97.00 8/28 Yes 0.30 0.70 0.52 -6.48 -92.58% 411 36 0.56 0.20 16 67 None
WMT Options Chain 105.35 Put 104.00 9/25 No 2.01 2.45 2.20 +0.48 +27.91% 408 433 0.22 -0.43 9 60 None
WDC Options Chain 468.88 Put 390.00 8/28 No 0.00 0.27 0.14 -0.62 -81.58% 408 377 1.19 -0.01 14 68 None
VRT Options Chain 263.81 Call 290.00 8/28 No 0.24 0.48 0.26 +0.05 +23.81% 408 2,043 0.77 0.05 9 57 None
WHR Options Chain 40.14 Call 45.00 9/18 No 0.45 0.65 0.55 -0.10 -15.39% 407 2,460 0.50 0.20 12 50 None
ZM Options Chain 95.83 Call 102.00 8/28 Yes 0.05 0.10 0.10 -4.30 -97.73% 407 357 0.64 0.03 16 67 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
ZVRA Options Chain 11.74 Put 8.00 12/17 No 0.50 2.15 1.23 -0.03 -2.39% 403 504 0.67 -0.19 3 13 None
WULF Options Chain 15.97 Call 18.00 10/16 No 1.26 1.39 1.30 -0.31 -19.26% 402 5,524 0.86 0.42 2 38 None
XP Options Chain 17.85 Call 20.00 10/16 No 0.40 0.65 0.60 +0.15 +33.34% 401 428 0.47 0.29 14 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
WBD Options Chain 28.75 Call 30.00 10/16 No 0.32 0.43 0.38 -0.03 -7.32% 397 36,838 0.19 0.33 3 19 None
ZM Options Chain 95.83 Put 80.00 10/16 Yes 0.60 0.90 0.75 -0.27 -26.48% 395 129 0.38 -0.11 16 67 None
WULF Options Chain 15.97 Put 12.00 1/21 No 3.30 3.50 3.40 -0.05 -1.45% 395 3,067 0.87 -0.20 2 38 None
ZS Options Chain 168.33 Call 190.00 8/28 No 0.05 0.17 0.17 0.00 0.00% 393 612 0.80 0.06 4 54 None
WULF Options Chain 15.97 Put 14.00 8/28 No 0.02 0.03 0.03 -0.03 -50.00% 393 20,193 1.07 -0.04 2 38 None
VST Options Chain 140.00 Call 140.00 10/16 No 9.10 9.85 9.70 +0.50 +5.44% 392 563 0.43 0.55 7 54 None
WMT Options Chain 105.35 Put 105.00 9/11 No 1.98 2.16 2.10 +0.47 +28.84% 392 342 0.21 -0.52 9 60 None
WMT Options Chain 105.35 Call 130.00 12/18 No 0.61 0.76 0.67 -0.08 -10.67% 392 4,959 0.27 0.10 9 60 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
WMT Options Chain 105.35 Call 125.00 11/20 No 0.55 0.75 0.75 -0.05 -6.25% 391 3,615 0.26 0.12 9 60 None
WMT Options Chain 105.35 Put 106.00 8/28 No 1.80 1.90 1.83 +0.55 +42.97% 391 987 0.25 -0.79 9 60 None
ZM Options Chain 95.83 Call 110.00 9/18 Yes 0.25 0.42 0.35 -2.77 -88.79% 391 7,025 0.42 0.08 16 67 None
WEN Options Chain 9.09 Call 9.50 8/28 No 0.00 0.10 0.05 -0.04 -44.45% 391 2,458 0.73 0.13 13 48 None
ZM Options Chain 95.83 Call 125.00 9/18 Yes 0.01 0.24 0.03 -0.76 -96.21% 390 4,895 0.52 0.01 16 67 None
XYZ Options Chain 83.10 Call 90.00 9/18 No 0.91 1.02 0.98 +0.09 +10.12% 390 14,290 0.37 0.23 11 57 None
XP Options Chain 17.85 Call 18.00 1/15 No 1.90 2.30 2.35 +0.35 +17.50% 389 2,755 0.49 0.55 14 49 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
WFC Options Chain 85.23 Call 87.50 9/18 No 1.00 1.18 1.15 +0.16 +16.17% 385 5,510 0.22 0.35 16 74 None
VST Options Chain 140.00 Call 140.00 9/18 No 5.80 6.60 6.20 +0.45 +7.83% 385 1,578 0.42 0.54 7 54 None
WMT Options Chain 105.35 Put 95.00 9/18 No 0.09 0.15 0.11 -0.01 -8.34% 382 3,977 0.23 -0.05 9 60 None
XOM Options Chain 160.00 Call 167.50 9/18 No 1.11 1.45 1.47 -0.62 -29.67% 382 82 0.27 0.21 13 73 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
VZ Options Chain 50.15 Call 52.00 8/28 No 0.01 0.03 0.02 -0.01 -33.34% 381 1,680 0.27 0.02 10 74 None
ZM Options Chain 95.83 Call 100.00 9/25 Yes 1.85 2.68 2.38 -4.99 -67.71% 379 318 0.41 0.32 16 67 None
WMT Options Chain 105.35 Call 110.00 1/15 No 4.95 5.10 5.07 -0.36 -6.63% 379 9,153 0.26 0.44 9 60 None
WDC Options Chain 468.88 Call 465.00 8/28 No 12.80 16.10 14.02 +7.02 +100.29% 374 121 0.91 0.56 14 68 None
XE Options Chain 18.26 Call 25.00 10/16 No 0.80 1.20 0.95 -0.20 -17.40% 373 2,971 1.04 0.28 3 18 None
ZVRA Options Chain 11.74 Put 10.00 12/17 No 1.90 2.65 2.15 +0.15 +7.50% 373 294 0.68 -0.26 3 13 None
WMB Options Chain 71.19 Call 85.00 11/20 No 1.00 1.15 1.06 +0.46 +76.67% 371 1,166 0.29 0.20 9 63 None
VST Options Chain 140.00 Put 136.00 8/28 No 0.37 0.54 0.42 -0.48 -53.34% 366 427 0.46 -0.18 7 54 None
WDAY Options Chain 193.39 Call 205.00 8/28 Yes 1.45 2.50 2.55 -0.93 -26.73% 363 67 1.12 0.24 10 61 None
WULF Options Chain 15.97 Put 15.00 8/28 No 0.13 0.15 0.13 -0.02 -13.34% 360 6,740 1.02 -0.20 2 38 None
ZLAB Options Chain 26.03 Put 30.00 12/18 No 5.20 8.50 6.19 -0.03 -0.49% 360 48 0.74 -0.59 11 39 None
ZETA Options Chain 27.66 Call 30.00 8/28 No 0.07 0.15 0.09 -0.04 -30.77% 359 2,734 0.72 0.08 10 44 None
WFC Options Chain 85.23 Call 83.00 8/28 No 2.27 2.62 2.67 +0.51 +23.62% 358 742 0.47 0.90 16 74 None
WBD Options Chain 28.75 Call 28.00 11/20 No 1.64 1.88 1.76 +0.01 +0.58% 358 53,155 0.23 0.63 3 19 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
XOM Options Chain 160.00 Call 157.50 8/28 No 1.68 2.14 1.93 -2.77 -58.94% 357 403 0.33 0.58 13 73 None
WDC Options Chain 468.88 Call 567.50 8/28 No 0.00 0.75 0.06 -0.13 -68.43% 356 312 1.44 0.00 14 68 None
VST Options Chain 140.00 Call 145.00 8/28 No 0.33 0.50 0.50 -0.13 -20.64% 354 2,272 0.45 0.17 7 54 None
WULF Options Chain 15.97 Call 19.00 9/18 No 0.42 0.53 0.49 -0.12 -19.68% 353 13,854 0.88 0.25 2 38 None
WPM Options Chain 156.02 Call 175.00 10/16 No 5.20 6.80 5.49 -3.06 -35.79% 352 184 0.52 0.32 10 65 None
WMT Options Chain 105.35 Call 119.00 8/28 No 0.00 0.01 0.01 0.00 0.00% 351 1,238 0.70 0.00 9 60 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
XYZ Options Chain 83.10 Put 100.00 1/21 No 25.55 26.65 26.40 -1.35 -4.87% 350 152 0.46 -0.48 11 57 None
ZTS Options Chain 77.52 Call 90.00 10/16 No 0.85 1.05 0.99 +0.04 +4.22% 349 1,128 0.37 0.17 14 65 None
ZS Options Chain 168.33 Call 170.00 8/28 No 3.00 4.00 4.00 +0.80 +25.00% 348 276 0.65 0.53 4 54 None
VZ Options Chain 50.15 Call 45.00 1/15 Yes 6.00 6.45 6.13 -0.05 -0.81% 348 38,111 0.27 0.76 10 74 None
VZ Options Chain 50.15 Call 49.00 8/28 No 1.16 1.50 1.40 +0.11 +8.53% 347 3,474 0.47 0.93 10 74 None
ZS Options Chain 168.33 Put 147.00 8/28 No 0.06 0.16 0.16 +0.06 +60.00% 347 23 1.01 -0.01 4 54 None
WFC Options Chain 85.23 Put 72.50 3/19 Yes 1.91 2.47 2.17 -0.09 -3.99% 347 1,394 0.30 -0.19 16 74 None
WFC Options Chain 85.23 Call 89.00 9/18 No 0.56 0.75 0.68 +0.01 +1.50% 345 13 0.22 0.24 16 74 None
WEC Options Chain 106.75 Call 110.00 9/18 No 0.80 1.05 0.95 +0.17 +21.80% 344 1,810 0.17 0.30 11 71 None
ZETA Options Chain 27.66 Call 29.00 8/28 No 0.24 0.39 0.31 +0.02 +6.90% 344 1,771 0.72 0.30 10 44 None
ZETA Options Chain 27.66 Call 35.00 10/16 No 0.60 0.71 0.68 +0.03 +4.62% 342 108 0.59 0.20 10 44 None
ZM Options Chain 95.83 Put 75.00 10/16 Yes 0.13 0.67 0.33 +0.03 +10.00% 341 6 0.40 -0.05 16 67 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
ZM Options Chain 95.83 Call 94.00 8/28 Yes 1.20 1.53 1.50 -9.52 -86.39% 340 54 0.52 0.49 16 67 None
Z Options Chain 34.95 Put 30.00 9/18 No 0.05 0.25 0.24 +0.09 +60.00% 340 1,143 0.47 -0.06 12 47 None
XYZ Options Chain 83.10 Call 86.00 8/28 No 0.18 0.33 0.33 +0.01 +3.13% 340 4,687 0.45 0.17 11 57 None
VSH Options Chain 31.34 Put 17.50 11/20 No 0.15 0.40 0.32 -0.04 -11.12% 339 4 0.79 -0.06 11 45 None
WFC Options Chain 85.23 Put 85.00 9/18 No 1.58 1.77 1.59 -0.65 -29.02% 338 10,645 0.22 -0.45 16 74 None
WFC Options Chain 85.23 Put 84.00 9/04 No 0.59 0.73 0.65 -0.26 -28.58% 338 1,241 0.23 -0.32 16 74 None
WVE Options Chain 5.30 Call 11.00 10/16 No 0.05 0.20 0.05 -0.20 -80.00% 337 1,202 1.32 0.03 11 32 None
YPF Options Chain 50.27 Call 60.00 1/15 No 1.90 2.40 2.35 +0.25 +11.91% 331 17,145 0.41 0.28 14 52 None
WMT Options Chain 105.35 Call 109.00 9/04 No 0.23 0.29 0.25 -0.21 -45.66% 330 801 0.24 0.12 9 60 None
VZ Options Chain 50.15 Put 48.00 9/18 No 0.26 0.31 0.29 -0.01 -3.34% 330 3,885 0.22 -0.17 10 74 None
WMT Options Chain 105.35 Call 114.00 9/11 No 0.05 0.17 0.13 -0.04 -23.53% 328 557 0.24 0.04 9 60 None
WELL Options Chain 239.00 Call 270.00 12/18 No 2.85 6.20 4.30 +0.09 +2.14% 328 181 0.24 0.24 9 63 None
ZM Options Chain 95.83 Put 96.00 8/28 Yes 2.47 3.25 2.54 -0.06 -2.31% 328 245 0.54 -0.73 16 67 None
XOM Options Chain 160.00 Call 167.50 8/28 No 0.03 0.10 0.03 -0.15 -83.34% 326 1,982 0.41 0.01 13 73 None
XPEV Options Chain 11.71 Call 13.00 8/28 No 0.00 0.01 0.01 0.00 0.00% 326 2,930 0.77 0.01 12 41 None
WMT Options Chain 105.35 Call 125.00 10/16 No 0.18 0.22 0.20 -0.02 -9.10% 326 5,995 0.27 0.05 9 60 None
WMT Options Chain 105.35 Call 110.00 3/19 No 6.90 7.45 7.20 -0.40 -5.27% 326 1,528 0.27 0.48 9 60 None
WELL Options Chain 239.00 Put 220.00 12/18 No 3.50 6.40 5.06 -0.04 -0.79% 325 271 0.27 -0.23 9 63 None
WDC Options Chain 468.88 Call 600.00 10/16 No 13.30 15.40 13.91 +3.28 +30.86% 324 288 0.72 0.22 14 68 None
WDC Options Chain 468.88 Put 550.00 1/21 No 194.00 205.60 201.45 +11.47 +6.04% 324 101 0.74 -0.37 14 68 None
XOM Options Chain 160.00 Call 170.00 8/28 No 0.01 0.02 0.01 -0.08 -88.89% 322 6,306 0.41 0.00 13 73 None
ZETA Options Chain 27.66 Put 27.00 8/28 No 0.05 0.29 0.14 -0.19 -57.58% 320 346 0.71 -0.21 10 44 None
WDC Options Chain 468.88 Put 365.00 8/28 No 0.01 0.10 0.05 -0.30 -85.72% 319 162 1.25 0.00 14 68 None
WDC Options Chain 468.88 Call 555.00 8/28 No 0.05 0.48 0.17 +0.06 +54.55% 318 897 1.05 0.00 14 68 None
WDC Options Chain 468.88 Put 465.00 8/28 No 9.00 11.80 10.33 -15.64 -60.23% 318 124 0.88 -0.44 14 68 None
ZS Options Chain 168.33 Call 220.00 9/18 Yes 1.84 2.24 1.97 +0.03 +1.55% 318 1,505 0.81 0.13 4 54 None
WMT Options Chain 105.35 Call 104.00 9/18 No 2.54 2.73 2.74 -0.56 -16.97% 317 86 0.22 0.56 9 60 None
VRT Options Chain 263.81 Put 237.50 8/28 No 0.05 0.97 0.25 -0.60 -70.59% 317 568 0.88 -0.03 9 57 None
VRT Options Chain 263.81 Call 285.00 8/28 No 0.52 0.84 0.85 +0.43 +102.39% 316 395 0.77 0.10 9 57 None
WMT Options Chain 105.35 Call 125.00 3/19 No 2.56 2.95 2.82 -0.38 -11.88% 316 4,769 0.26 0.26 9 60 None
ZTS Options Chain 77.52 Put 70.00 10/16 No 1.00 1.15 1.11 -0.11 -9.02% 315 1,651 0.35 -0.18 14 65 None
WEN Options Chain 9.09 Call 10.00 1/15 No 0.55 0.65 0.60 -0.05 -7.70% 315 31,097 0.43 0.39 13 48 None
VRT Options Chain 263.81 Put 242.50 8/28 No 0.12 0.90 0.48 -1.34 -73.63% 315 646 0.72 -0.07 9 57 None
VST Options Chain 140.00 Put 130.00 9/18 No 1.55 2.02 1.80 -0.28 -13.47% 314 5,019 0.41 -0.21 7 54 None
WYNN Options Chain 98.69 Put 60.00 12/18 No 0.00 0.42 0.14 +0.01 +7.70% 313 935 0.52 -0.01 12 58 None
VZ Options Chain 50.15 Call 52.50 6/17 Yes 2.95 3.50 3.22 +0.02 +0.63% 312 5,387 0.25 0.44 10 74 None
WMT Options Chain 105.35 Call 108.00 9/11 No 0.67 0.78 0.67 -0.36 -34.96% 311 815 0.22 0.25 9 60 None
XP Options Chain 17.85 Call 19.00 1/15 No 1.50 1.85 1.80 +0.25 +16.13% 311 103 0.49 0.47 14 49 None
XPEV Options Chain 11.71 Call 15.00 1/15 No 0.66 0.85 0.79 +0.02 +2.60% 311 14,055 0.58 0.31 12 41 None
ZETA Options Chain 27.66 Call 30.50 8/28 No 0.00 0.10 0.08 +0.01 +14.29% 310 533 0.82 0.04 10 44 None