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
INTC Options Chain 124.24 Call 132.00 9/25 No 0.31 0.34 0.33 -0.66 -66.67% 19,832 989 0.80 0.20 6 54 None
HAL Options Chain 32.85 Call 35.00 11/20 Yes 1.33 1.44 1.38 +0.13 +10.40% 10,194 605 0.40 0.39 10 48 None
INFQ Options Chain 14.60 Call 16.00 9/25 No 0.05 0.10 0.05 -0.02 -28.58% 9,370 4,135 1.13 0.10 3 17 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
GOOG Options Chain 348.27 Call 347.50 9/25 No 1.37 1.41 1.39 -3.21 -69.79% 6,843 1,406 0.36 0.51 11 65 None
IREN Options Chain 48.41 Call 50.00 9/25 No 0.73 0.77 0.73 -0.18 -19.78% 6,363 15,009 0.86 0.37 6 43 None
HOOD Options Chain 123.90 Call 127.00 9/25 No 2.39 2.44 2.44 +0.39 +19.03% 6,294 3,524 0.71 0.38 11 56 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
F Options Chain 13.10 Put 12.50 10/02 No 0.10 0.11 0.10 +0.03 +42.86% 4,795 1,113 0.32 -0.19 9 51 None
GME Options Chain 24.07 Call 25.00 9/25 No 0.32 0.33 0.33 +0.01 +3.13% 4,752 18,708 0.77 0.31 10 42 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
IONQ Options Chain 40.51 Call 45.00 9/25 No 0.65 0.69 0.67 +0.52 +346.67% 4,272 6,329 0.86 0.11 7 43 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
GRAB Options Chain 3.19 Call 3.50 9/25 No 0.01 0.02 0.02 0.00 0.00% 3,773 11,773 1.06 0.05 13 29 None
IONQ Options Chain 40.51 Call 43.00 9/25 No 1.27 1.31 1.32 +0.90 +214.29% 3,723 1,537 0.81 0.24 7 43 None
INTC Options Chain 124.24 Call 125.00 9/25 No 1.30 1.35 1.32 -1.51 -53.36% 3,671 9,445 0.75 0.46 6 54 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
GME Options Chain 24.07 Call 24.00 9/25 No 0.70 0.73 0.72 +0.15 +26.32% 3,415 10,121 0.65 0.54 10 42 None
JPM Options Chain 340.60 Call 345.00 9/25 No 1.24 1.43 1.30 -0.14 -9.73% 3,388 4,878 0.28 0.21 11 80 None
IBRX Options Chain 9.29 Call 10.00 1/15 Yes 1.75 2.05 1.90 -0.25 -11.63% 3,350 69,214 1.10 0.61 5 34 None
HOOD Options Chain 123.90 Call 130.00 9/25 No 1.36 1.41 1.42 +0.22 +18.34% 3,294 7,882 0.72 0.25 11 56 None
IBRX Options Chain 9.29 Call 10.00 11/20 Yes 0.65 1.20 1.00 -0.45 -31.04% 3,284 1,587 1.03 0.51 5 34 None
IREN Options Chain 48.41 Put 30.00 10/02 No 0.02 0.03 0.02 -0.02 -50.00% 3,237 22,776 1.30 0.00 6 43 None
HOOD Options Chain 123.90 Call 126.00 9/25 No 2.84 2.91 2.86 +0.46 +19.17% 3,229 5,039 0.71 0.42 11 56 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
HOOD Options Chain 123.90 Call 125.00 9/25 No 3.35 3.45 3.43 +0.61 +21.64% 3,003 8,399 0.71 0.47 11 56 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
INTC Options Chain 124.24 Put 116.00 9/25 No 0.85 0.90 0.90 +0.22 +32.36% 2,943 2,135 0.74 -0.15 6 54 None
IONQ Options Chain 40.51 Call 42.00 9/25 No 1.74 1.96 1.90 +1.25 +192.31% 2,909 2,770 0.78 0.35 7 43 None
INTC Options Chain 124.24 Call 122.00 9/25 No 2.28 2.35 2.35 -1.90 -44.71% 2,720 1,643 0.73 0.61 6 54 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
GOOGL Options Chain 351.90 Call 355.00 9/25 No 0.76 0.80 0.79 -2.26 -74.10% 2,584 5,283 0.36 0.39 14 73 None
JBLU Options Chain 4.57 Call 5.00 10/16 No 0.07 0.08 0.07 -0.04 -36.37% 2,563 38,314 0.56 0.23 8 24 None
INTC Options Chain 124.24 Call 130.00 9/25 No 0.48 0.49 0.49 -0.88 -64.24% 2,500 12,667 0.79 0.26 6 54 None
INTC Options Chain 124.24 Put 115.00 9/25 No 0.66 0.68 0.68 +0.14 +25.93% 2,492 5,315 0.74 -0.12 6 54 None
INTC Options Chain 124.24 Call 124.00 9/25 No 1.59 1.63 1.60 -1.72 -51.81% 2,374 1,504 0.74 0.51 6 54 None
IONQ Options Chain 40.51 Call 46.00 9/25 No 0.44 0.54 0.47 +0.38 +422.23% 2,369 1,201 0.81 0.07 7 43 None
ET Options Chain 20.52 Call 21.00 10/16 No 0.20 0.25 0.24 +0.04 +20.00% 2,294 39,970 0.18 0.34 14 65 None
IONQ Options Chain 40.51 Call 42.50 9/25 No 1.47 1.63 1.55 +1.05 +210.00% 2,244 768 0.81 0.29 7 43 None
GME Options Chain 24.07 Call 25.00 10/16 No 1.13 1.16 1.15 +0.09 +8.50% 2,228 37,179 0.58 0.45 10 42 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
CRWV Options Chain 87.45 Call 90.00 9/25 No 1.07 1.13 1.10 -0.12 -9.84% 2,132 11,295 0.79 0.31 3 21 None
LUMN Options Chain 6.41 Call 7.00 10/02 No 0.02 0.05 0.03 -0.06 -66.67% 2,095 7,804 0.75 0.24 6 31 None
INTC Options Chain 124.24 Call 128.00 9/25 No 0.71 0.75 0.75 -1.11 -59.68% 2,093 2,742 0.77 0.34 6 54 None
IONQ Options Chain 40.51 Call 50.00 9/25 No 0.12 0.18 0.15 +0.14 +1,400.00% 2,079 1,748 1.06 0.01 7 43 None
GRAB Options Chain 3.19 Put 3.00 10/16 No 0.10 0.11 0.11 +0.01 +10.00% 2,069 37,949 0.63 -0.29 13 29 None
LUMN Options Chain 6.41 Put 6.00 11/20 Yes 0.53 0.63 0.58 +0.07 +13.73% 2,038 74 0.70 -0.38 6 31 None
GOOG Options Chain 348.27 Call 360.00 9/25 No 0.21 0.22 0.21 -0.69 -76.67% 1,971 7,620 0.37 0.16 11 65 None
INTC Options Chain 124.24 Call 125.00 10/02 No 3.55 3.65 3.60 -1.59 -30.64% 1,957 4,228 0.69 0.49 6 54 None
GME Options Chain 24.07 Call 24.50 9/25 No 0.46 0.48 0.47 +0.02 +4.45% 1,955 4,538 0.72 0.41 10 42 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
GOOGL Options Chain 351.90 Call 360.00 9/25 No 0.35 0.37 0.36 -1.25 -77.64% 1,921 6,396 0.36 0.25 14 73 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
GME Options Chain 24.07 Call 24.00 10/02 No 1.02 1.10 1.06 +0.12 +12.77% 1,858 7,730 0.56 0.54 10 42 None
IBM Options Chain 231.95 Call 240.00 9/25 No 1.21 1.41 1.34 +0.67 +100.00% 1,839 2,090 0.38 0.16 12 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
GOOG Options Chain 348.27 Put 340.00 9/25 No 3.90 4.00 3.93 +2.29 +139.64% 1,816 2,257 0.36 -0.24 11 65 None
HOOD Options Chain 123.90 Call 128.00 9/25 No 2.00 2.05 2.07 +0.33 +18.97% 1,802 1,277 0.71 0.33 11 56 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
INTC Options Chain 124.24 Put 70.00 10/02 No 0.01 0.02 0.01 0.00 0.00% 1,791 21,285 1.24 0.00 6 54 None
IBM Options Chain 231.95 Call 250.00 9/25 No 0.15 0.18 0.17 +0.03 +21.43% 1,754 2,790 0.45 0.03 12 73 None
IREN Options Chain 48.41 Call 55.00 9/25 No 0.09 0.10 0.12 -0.02 -14.29% 1,747 8,421 0.94 0.07 6 43 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
DELL Options Chain 576.97 Call 600.00 9/25 No 1.64 1.76 1.69 +0.37 +28.03% 1,723 3,469 0.69 0.08 11 53 None
GOOGL Options Chain 351.90 Call 370.00 10/16 No 2.95 3.00 3.00 -2.05 -40.60% 1,720 31,049 0.32 0.29 14 73 None
JBLU Options Chain 4.57 Call 5.00 10/02 No 0.01 0.02 0.02 -0.03 -60.00% 1,718 32,722 0.63 0.10 8 24 None
JOBY Options Chain 6.45 Put 6.00 10/02 No 0.10 0.16 0.14 +0.05 +55.56% 1,715 955 0.64 -0.29 5 34 None
GOOGL Options Chain 351.90 Put 345.00 9/25 No 4.70 4.90 4.70 +2.60 +123.81% 1,712 5,727 0.36 -0.27 14 73 None
GME Options Chain 24.07 Call 25.50 9/25 No 0.22 0.24 0.23 -0.04 -14.82% 1,702 2,191 0.84 0.23 10 42 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
INTC Options Chain 124.24 Put 121.00 9/25 No 2.72 2.79 2.79 +0.78 +38.81% 1,687 1,820 0.74 -0.34 6 54 None
IONQ Options Chain 40.51 Call 45.00 10/16 No 2.24 2.36 2.40 +0.95 +65.52% 1,677 9,664 0.70 0.33 7 43 None
GME Options Chain 24.07 Call 25.00 10/02 No 0.65 0.73 0.69 +0.04 +6.16% 1,643 10,589 0.65 0.40 10 42 None
GME Options Chain 24.07 Call 32.00 10/30 No 0.51 0.58 0.60 +0.05 +9.10% 1,632 1,574 0.81 0.17 10 42 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
GME Options Chain 24.07 Call 23.00 9/25 No 1.43 1.49 1.49 +0.30 +25.21% 1,571 9,885 0.57 0.83 10 42 None
GRAB Options Chain 3.19 Call 3.50 1/15 Yes 0.32 0.33 0.33 0.00 0.00% 1,563 21,905 0.60 0.48 13 29 None
INTC Options Chain 124.24 Call 120.00 10/16 No 8.60 8.65 8.60 -2.00 -18.87% 1,550 33,748 0.67 0.61 6 54 None
INTC Options Chain 124.24 Call 123.00 9/25 No 1.90 1.96 1.90 -1.90 -50.00% 1,544 2,892 0.74 0.56 6 54 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
HOOD Options Chain 123.90 Put 60.00 10/16 No 0.04 0.05 0.05 -0.01 -16.67% 1,502 9,177 1.21 0.00 11 56 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
GME Options Chain 24.07 Call 30.00 9/25 No 0.04 0.05 0.05 0.00 0.00% 1,444 10,748 1.33 0.02 10 42 None
EOSE Options Chain 4.07 Call 4.50 9/25 No 0.01 0.02 0.02 -0.02 -50.00% 1,432 9,861 1.14 0.17 6 32 None
IONQ Options Chain 40.51 Call 44.00 9/25 No 0.91 0.99 0.93 +0.65 +232.15% 1,427 1,226 0.84 0.17 7 43 None
IONQ Options Chain 40.51 Call 41.00 9/25 No 2.32 2.49 2.50 +1.47 +142.72% 1,427 2,128 0.75 0.48 7 43 None
INTC Options Chain 124.24 Call 130.00 10/02 No 2.20 2.30 2.23 -1.17 -34.42% 1,414 4,354 0.70 0.37 6 54 None
GOOGL Options Chain 351.90 Put 342.50 9/25 No 3.40 3.60 3.40 +1.95 +134.49% 1,382 1,749 0.37 -0.21 14 73 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
LUMN Options Chain 6.41 Call 6.00 10/16 No 0.43 0.47 0.46 -0.19 -29.24% 1,351 6,577 0.56 0.66 6 31 None
GOOGL Options Chain 351.90 Call 350.00 9/25 No 1.65 1.70 1.70 -3.70 -68.52% 1,348 6,033 0.35 0.56 14 73 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
HPE Options Chain 61.11 Call 65.00 9/25 No 0.61 0.73 0.75 +0.41 +120.59% 1,312 3,254 0.71 0.18 9 54 None
FSLY Options Chain 26.02 Call 28.00 9/25 No 0.10 0.45 0.22 -0.16 -42.11% 1,310 1,756 1.13 0.28 7 42 None
GOOGL Options Chain 351.90 Call 357.50 9/25 No 0.50 0.55 0.54 -1.71 -76.00% 1,308 6,107 0.36 0.32 14 73 None
GOOGL Options Chain 351.90 Put 340.00 9/25 No 2.43 2.50 2.46 +1.47 +148.49% 1,308 3,883 0.37 -0.15 14 73 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
GOOG Options Chain 348.27 Put 332.50 9/25 No 1.23 1.29 1.25 +0.74 +145.10% 1,291 3,913 0.38 -0.10 11 65 None
GOOG Options Chain 348.27 Call 350.00 9/25 No 0.92 0.95 0.95 -2.50 -72.47% 1,288 4,828 0.36 0.43 11 65 None
GOOG Options Chain 348.27 Call 345.00 9/25 No 1.99 2.02 2.00 -3.85 -65.82% 1,272 1,826 0.36 0.60 11 65 None
GOOG Options Chain 348.27 Put 342.50 9/25 No 5.25 5.45 5.20 +2.82 +118.49% 1,264 789 0.36 -0.31 11 65 None
IONQ Options Chain 40.51 Call 50.00 11/20 Yes 3.15 3.20 3.32 +0.96 +40.68% 1,262 12,660 0.80 0.33 7 43 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
HAL Options Chain 32.85 Call 37.00 12/18 Yes 0.98 1.25 1.05 -0.01 -0.95% 1,247 1,407 0.38 0.29 10 48 None
GRAB Options Chain 3.19 Call 4.00 11/20 Yes 0.12 0.13 0.13 -0.01 -7.15% 1,228 18,541 0.74 0.25 13 29 None
IONQ Options Chain 40.51 Put 40.00 10/02 No 0.81 0.91 0.82 -0.68 -45.34% 1,226 549 0.69 -0.41 7 43 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
GOOG Options Chain 348.27 Put 335.00 9/25 No 1.88 1.93 1.90 +1.15 +153.34% 1,208 5,295 0.37 -0.13 11 65 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
GOOGL Options Chain 351.90 Call 360.00 10/16 No 5.00 5.10 5.10 -3.02 -37.20% 1,188 12,988 0.31 0.41 14 73 None
FPS Options Chain 38.45 Call 40.00 11/20 No 3.90 4.40 4.10 -0.30 -6.82% 1,185 4,965 0.77 0.52 3 20 None
GOOG Options Chain 348.27 Call 380.00 11/20 Yes 6.90 7.15 7.15 -2.11 -22.79% 1,183 9,523 0.36 0.31 11 65 None
DELL Options Chain 576.97 Call 600.00 10/02 No 8.25 9.10 8.60 +1.89 +28.17% 1,171 1,532 0.63 0.21 11 53 None
IONQ Options Chain 40.51 Put 40.50 9/25 No 0.41 0.50 0.47 -0.50 -51.55% 1,164 209 0.76 -0.45 7 43 None
IONQ Options Chain 40.51 Put 42.00 10/02 No 1.56 1.73 1.70 -1.24 -42.18% 1,161 121 0.71 -0.58 7 43 None
GOOG Options Chain 348.27 Put 340.00 10/02 No 6.60 6.70 6.61 +2.61 +65.25% 1,154 904 0.32 -0.31 11 65 None
FPS Options Chain 38.45 Call 30.00 10/16 No 7.80 9.20 7.90 -0.63 -7.39% 1,152 2,633 0.93 0.93 3 20 None
GME Options Chain 24.07 Put 24.00 10/02 No 0.57 0.63 0.61 -0.23 -27.39% 1,147 296 0.56 -0.46 10 42 None
IREN Options Chain 48.41 Call 50.00 10/02 No 1.83 1.85 1.83 -0.19 -9.41% 1,143 5,752 0.82 0.44 6 43 None
CLBR Options Chain 17.00 Call 17.50 8/15 No 4.30 5.00 4.50 -0.10 -2.18% 1,130 3,745 2.25 0.62 3 18 None
INTC Options Chain 124.24 Put 106.00 9/25 No 0.05 0.07 0.05 -0.06 -54.55% 1,121 2,296 0.87 -0.03 6 54 None
GOOGL Options Chain 351.90 Call 365.00 9/25 No 0.18 0.19 0.19 -0.64 -77.11% 1,117 4,861 0.37 0.14 14 73 None
INTC Options Chain 124.24 Put 120.00 9/25 No 2.23 2.29 2.30 +0.65 +39.40% 1,103 5,071 0.74 -0.30 6 54 None
GOOGL Options Chain 351.90 Call 375.00 9/25 No 0.05 0.07 0.06 -0.16 -72.73% 1,095 3,158 0.41 0.03 14 73 None
INTC Options Chain 124.24 Call 137.00 9/25 No 0.11 0.14 0.13 -0.31 -70.46% 1,083 1,313 0.84 0.10 6 54 None
HL Options Chain 19.09 Put 17.00 9/25 No 0.05 0.14 0.10 +0.09 +900.00% 1,076 1,226 0.74 -0.05 15 53 None
GOOGL Options Chain 351.90 Call 360.00 10/09 No 3.35 3.80 3.50 -2.80 -44.45% 1,073 1,811 0.31 0.39 14 73 None
INTC Options Chain 124.24 Put 118.00 9/25 No 1.42 1.48 1.43 +0.36 +33.65% 1,063 2,397 0.74 -0.21 6 54 None
GME Options Chain 24.07 Call 26.00 9/25 No 0.16 0.18 0.19 +0.01 +5.56% 1,058 6,427 0.90 0.18 10 42 None
LUNR Options Chain 16.25 Call 20.00 10/16 No 0.20 0.26 0.26 -0.07 -21.22% 1,057 3,102 0.82 0.17 6 36 None
GOOG Options Chain 348.27 Call 385.00 12/18 Yes 8.60 9.20 8.57 -2.73 -24.16% 1,052 5,422 0.35 0.32 11 65 None
IONQ Options Chain 40.51 Call 43.00 10/02 No 2.00 2.06 2.05 +1.05 +105.00% 1,050 1,500 0.71 0.34 7 43 None
KBH Options Chain 47.85 Put 45.00 10/16 Yes 0.45 0.60 0.45 -0.37 -45.13% 1,042 5,245 0.37 -0.24 10 62 None
GRAB Options Chain 3.19 Put 3.00 10/30 No 0.15 0.16 0.16 +0.01 +6.67% 1,036 8,433 0.58 -0.33 13 29 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
HOOD Options Chain 123.90 Put 125.00 9/25 No 2.34 2.43 2.33 -1.19 -33.81% 1,031 1,809 0.70 -0.53 11 56 None
IONQ Options Chain 40.51 Call 44.50 9/25 No 0.75 0.86 0.90 +0.73 +429.42% 1,029 452 0.83 0.14 7 43 None
HOOD Options Chain 123.90 Put 80.00 10/02 No 0.03 0.08 0.03 -0.01 -25.00% 1,028 3,201 1.14 0.00 11 56 None
GRAB Options Chain 3.19 Put 3.50 1/15 Yes 0.62 0.64 0.62 +0.02 +3.34% 1,023 13,248 0.61 -0.52 13 29 None
GOOGL Options Chain 351.90 Put 315.00 10/09 No 0.93 1.11 1.01 +0.29 +40.28% 1,018 574 0.35 -0.07 14 73 None
IONQ Options Chain 40.51 Call 45.00 10/02 No 1.23 1.33 1.30 +0.70 +116.67% 1,013 2,058 0.73 0.22 7 43 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
IONQ Options Chain 40.51 Call 50.00 10/16 No 1.08 1.15 1.15 +0.53 +85.49% 1,004 6,554 0.74 0.18 7 43 None
CDE Options Chain 20.49 Call 17.50 10/16 No 2.60 2.85 2.65 -0.65 -19.70% 1,000 566 0.63 0.87 15 66 None
JD Options Chain 27.33 Call 29.00 10/16 No 0.22 0.27 0.23 -0.14 -37.84% 999 5,643 0.31 0.20 17 20 None
LMND Options Chain 48.00 Put 46.00 10/09 No 1.60 2.35 2.00 +0.60 +42.86% 995 1,093 0.55 -0.41 7 42 None
DELL Options Chain 576.97 Call 570.00 9/25 No 7.65 8.15 7.83 +1.53 +24.29% 991 965 0.68 0.28 11 53 None
IREN Options Chain 48.41 Call 48.50 9/25 No 1.30 1.39 1.40 -0.16 -10.26% 988 1,953 0.87 0.52 6 43 None
GOOG Options Chain 348.27 Put 337.50 9/25 No 2.76 2.83 2.78 +1.64 +143.86% 987 1,002 0.36 -0.18 11 65 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
IREN Options Chain 48.41 Call 49.00 9/25 No 1.07 1.16 1.12 -0.19 -14.51% 983 3,690 0.86 0.47 6 43 None
JPM Options Chain 340.60 Call 355.00 10/09 No 1.20 1.64 1.44 -0.16 -10.00% 980 213 0.21 0.16 11 80 None
GRAB Options Chain 3.19 Call 3.50 10/09 No 0.05 0.07 0.06 -0.02 -25.00% 979 1,997 0.66 0.26 13 29 None
HOOD Options Chain 123.90 Call 130.00 10/02 No 3.50 3.60 3.58 +0.43 +13.66% 976 3,999 0.66 0.36 11 56 None
INTC Options Chain 124.24 Put 109.00 9/25 No 0.11 0.13 0.12 -0.03 -20.00% 961 1,039 0.81 -0.04 6 54 None
INFQ Options Chain 14.60 Call 15.00 9/25 No 0.20 0.30 0.20 0.00 0.00% 961 1,598 0.92 0.24 3 17 None
IREN Options Chain 48.41 Call 50.00 10/16 No 3.20 3.35 3.35 -0.09 -2.62% 955 15,654 0.80 0.49 6 43 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
IONQ Options Chain 40.51 Call 43.50 9/25 No 1.07 1.15 1.15 +0.83 +259.38% 942 750 0.88 0.20 7 43 None
GOOG Options Chain 348.27 Call 355.00 9/25 No 0.41 0.46 0.44 -1.40 -76.09% 935 3,029 0.36 0.27 11 65 None
IREN Options Chain 48.41 Call 52.00 9/25 No 0.30 0.35 0.33 -0.11 -25.00% 934 7,408 0.88 0.21 6 43 None
GOOGL Options Chain 351.90 Call 400.00 10/16 No 0.62 0.65 0.63 -0.42 -40.00% 928 21,472 0.34 0.09 14 73 None
GOOGL Options Chain 351.90 Call 350.00 10/02 No 4.25 4.50 4.44 -3.86 -46.51% 927 1,499 0.31 0.56 14 73 None
BRR Options Chain 3.80 Call 5.00 2/19 No 0.25 0.75 0.65 +0.23 +54.77% 927 896 1.14 0.36 3 15 None
F Options Chain 13.10 Call 13.00 10/02 No 0.24 0.26 0.23 -0.11 -32.36% 924 2,478 0.33 0.57 9 51 None
FLNC Options Chain 7.48 Call 15.00 11/20 No 0.05 0.10 0.09 +0.02 +28.58% 918 1,338 1.20 0.03 7 29 None
INOD Options Chain 61.05 Call 85.00 10/02 No 0.80 1.35 0.90 -0.10 -10.00% 908 258 0.98 0.15 12 45 None
INTC Options Chain 124.24 Call 122.00 10/02 No 4.70 4.90 5.10 -1.50 -22.73% 904 999 0.68 0.58 6 54 None
IONQ Options Chain 40.51 Call 60.00 11/20 Yes 1.50 1.58 1.64 +0.57 +53.28% 901 6,027 0.84 0.17 7 43 None
FSLY Options Chain 26.02 Call 30.00 10/02 No 0.35 0.60 0.30 -0.33 -52.39% 900 426 0.96 0.21 7 42 None
IREN Options Chain 48.41 Put 47.00 9/25 No 0.64 0.70 0.64 -0.18 -21.96% 895 1,994 0.85 -0.32 6 43 None
GOOGL Options Chain 351.90 Call 380.00 10/16 No 1.70 1.78 1.70 -1.30 -43.34% 892 10,217 0.32 0.20 14 73 None
INTC Options Chain 124.24 Put 120.00 9/30 No 3.80 3.95 3.95 +0.95 +31.67% 881 498 0.66 -0.35 6 54 None
CRWV Options Chain 87.45 Call 100.00 9/25 No 0.09 0.10 0.10 -0.03 -23.08% 877 6,418 0.90 0.04 3 21 None
GOOG Options Chain 348.27 Call 385.00 10/16 No 1.02 1.08 1.06 -0.79 -42.71% 876 8,604 0.33 0.13 11 65 None
GOOGL Options Chain 351.90 Call 360.00 10/02 No 1.85 1.88 1.88 -2.27 -54.70% 872 3,167 0.32 0.35 14 73 None
DELL Options Chain 576.97 Call 550.00 10/02 No 26.45 28.00 27.24 +3.50 +14.75% 871 1,028 0.62 0.52 11 53 None
HOOD Options Chain 123.90 Call 135.00 9/25 No 0.48 0.51 0.52 +0.06 +13.05% 869 4,262 0.75 0.12 11 56 None
GOOG Options Chain 348.27 Call 350.00 10/09 No 5.05 5.25 5.22 -3.33 -38.95% 865 1,928 0.31 0.48 11 65 None
SRM Options Chain 10.18 Put 7.50 8/15 No 1.50 1.65 1.60 -0.55 -25.59% 865 872 3 17 None
SRM Options Chain 10.18 Put 7.50 7/18 No 0.15 0.25 0.20 -0.80 -80.00% 855 718 3 17 None
IONQ Options Chain 40.51 Call 46.00 10/02 No 1.00 1.10 1.06 +0.61 +135.56% 850 269 0.74 0.17 7 43 None
HPE Options Chain 61.11 Call 63.00 9/25 No 1.29 1.58 1.38 +0.64 +86.49% 847 1,783 0.69 0.31 9 54 None
IREN Options Chain 48.41 Put 37.00 9/25 No 0.01 0.04 0.01 0.00 0.00% 845 1,908 1.27 0.00 6 43 None
EOSE Options Chain 4.07 Call 4.00 9/25 No 0.07 0.08 0.08 -0.10 -55.56% 841 4,960 0.85 0.63 6 32 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
LUV Options Chain 42.07 Call 44.00 9/25 No 0.03 0.04 0.04 -0.12 -75.00% 829 6,774 0.50 0.07 10 54 None
IONQ Options Chain 40.51 Call 47.00 9/25 No 0.32 0.39 0.32 +0.28 +700.00% 828 644 1.00 0.05 7 43 None
IONQ Options Chain 40.51 Call 45.00 11/20 Yes 4.60 4.70 4.65 +1.05 +29.17% 828 3,999 0.78 0.45 7 43 None
HOOD Options Chain 123.90 Call 140.00 9/25 No 0.16 0.18 0.17 -0.01 -5.56% 819 4,407 0.79 0.05 11 56 None
GOOGL Options Chain 351.90 Call 370.00 9/25 No 0.10 0.12 0.10 -0.31 -75.61% 798 7,083 0.39 0.07 14 73 None
INTC Options Chain 124.24 Call 121.00 9/25 No 2.72 2.80 2.75 -2.15 -43.88% 785 1,348 0.72 0.66 6 54 None
HOOD Options Chain 123.90 Call 130.00 10/16 No 6.25 6.45 6.35 +0.65 +11.41% 778 8,307 0.63 0.42 11 56 None
INTC Options Chain 124.24 Call 135.00 9/25 No 0.16 0.19 0.18 -0.41 -69.50% 772 10,624 0.82 0.13 6 54 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
INTC Options Chain 124.24 Call 125.00 10/16 No 6.45 6.60 6.50 -1.71 -20.83% 741 13,586 0.67 0.52 6 54 None
JPM Options Chain 340.60 Call 352.50 9/25 No 0.14 0.22 0.19 -0.03 -13.64% 739 1,637 0.29 0.05 11 80 None
GME Options Chain 24.07 Call 35.00 9/25 No 0.01 0.02 0.01 -0.02 -66.67% 733 23,359 1.77 0.00 10 42 None
HOOD Options Chain 123.90 Call 131.00 9/25 No 1.11 1.16 1.14 +0.13 +12.88% 731 990 0.73 0.22 11 56 None
IREN Options Chain 48.41 Call 49.00 10/02 No 2.20 2.31 2.28 -0.12 -5.00% 725 999 0.81 0.50 6 43 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
IONQ Options Chain 40.51 Call 48.00 9/25 No 0.22 0.28 0.24 +0.19 +380.00% 722 493 0.84 0.02 7 43 None
ORLA Options Chain 9.44 Put 12.50 1/15 No 3.40 4.30 3.85 -0.37 -8.77% 717 37 0.67 -0.69 13 47 None
ORLA Options Chain 9.44 Put 15.00 10/16 No 5.20 6.20 5.95 -0.45 -7.04% 717 987 1.13 -0.92 13 47 None
GOOGL Options Chain 351.90 Put 335.00 9/25 No 1.06 1.20 1.12 +0.66 +143.48% 717 2,052 0.39 -0.07 14 73 None
GOOGL Options Chain 351.90 Call 365.00 10/16 No 3.85 4.00 3.90 -2.55 -39.54% 713 6,472 0.32 0.35 14 73 None
IBRX Options Chain 9.29 Call 11.00 1/15 Yes 1.55 1.65 1.65 -0.20 -10.82% 708 10,700 1.15 0.55 5 34 None
LLY Options Chain 1,170.73 Call 1,580.00 10/02 No 0.00 10.00 1.39 +0.46 +49.47% 704 245 1.35 0.00 14 71 None
LLY Options Chain 1,170.73 Call 1,580.00 10/09 No 0.00 10.00 1.48 +1.27 +604.77% 704 26 1.02 0.00 14 71 None
GOOGL Options Chain 351.90 Call 370.00 10/02 No 0.77 0.83 0.80 -1.07 -57.22% 696 3,631 0.33 0.19 14 73 None
GOOG Options Chain 348.27 Put 295.00 12/18 Yes 5.05 5.45 5.10 +0.48 +10.39% 696 2,322 0.36 -0.14 11 65 None
HOOD Options Chain 123.90 Call 125.00 10/02 No 5.60 5.75 5.50 +0.50 +10.00% 695 4,455 0.65 0.50 11 56 None
HOOD Options Chain 123.90 Call 126.00 10/02 No 5.10 5.25 5.40 +0.80 +17.40% 694 443 0.65 0.47 11 56 None
HOOD Options Chain 123.90 Put 126.00 9/25 No 2.84 2.92 2.80 -1.25 -30.87% 691 106 0.70 -0.57 11 56 None
F Options Chain 13.10 Call 13.50 10/02 No 0.08 0.10 0.09 -0.05 -35.72% 691 4,788 0.33 0.29 9 51 None
IBM Options Chain 231.95 Call 235.00 9/25 No 2.91 3.40 2.91 +1.20 +70.18% 687 1,289 0.36 0.34 12 73 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
LLY Options Chain 1,170.73 Call 1,220.00 9/25 No 1.00 1.50 1.30 -0.80 -38.10% 686 3,599 0.39 0.04 14 71 None
GPRO Options Chain 1.29 Call 1.50 10/16 No 0.00 0.05 0.04 -0.04 -50.00% 684 46,209 1.14 0.33 9 17 None
JPM Options Chain 340.60 Call 357.50 9/25 No 0.03 0.07 0.05 -0.03 -37.50% 679 1,171 0.32 0.02 11 80 None
IONQ Options Chain 40.51 Call 42.00 10/02 No 2.42 2.59 2.60 +1.33 +104.73% 677 912 0.70 0.42 7 43 None
FIG Options Chain 21.77 Call 23.00 9/25 No 0.13 0.22 0.21 +0.03 +16.67% 677 1,155 0.77 0.24 3 19 None
BRR Options Chain 3.80 Call 4.00 11/20 No 0.00 0.65 0.60 +0.20 +50.00% 675 24,155 0.94 0.55 3 15 None
KO Options Chain 88.63 Call 88.00 9/25 No 0.79 1.07 0.99 -0.14 -12.39% 675 1,776 0.22 0.55 12 67 None
INOD Options Chain 61.05 Put 70.00 9/25 No 3.30 5.20 4.10 +1.37 +50.19% 671 514 1.51 -0.39 12 45 None
HOOD Options Chain 123.90 Call 190.00 10/16 No 0.19 0.23 0.20 -0.01 -4.77% 671 940 0.78 0.02 11 56 None
GETY Options Chain 0.23 Put 0.50 10/16 No 0.25 0.35 0.30 0.00 0.00% 667 5 3.79 -0.88 8 32 None
GOOGL Options Chain 351.90 Put 347.50 9/25 No 6.10 6.50 6.22 +3.30 +113.02% 665 2,221 0.37 -0.35 14 73 None
IBM Options Chain 231.95 Call 237.50 9/25 No 1.79 2.27 1.95 +0.88 +82.25% 664 447 0.37 0.23 12 73 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
GME Options Chain 24.07 Call 25.00 11/20 No 1.87 1.99 1.91 +0.08 +4.38% 653 3,418 0.55 0.50 10 42 None
INTC Options Chain 124.24 Put 124.00 9/25 No 4.50 4.70 4.50 +1.07 +31.20% 648 703 0.76 -0.49 6 54 None
GM Options Chain 83.63 Put 82.00 9/25 No 0.41 0.58 0.48 -0.01 -2.05% 647 2,077 0.38 -0.29 9 59 None
INTC Options Chain 124.24 Call 115.00 10/02 No 8.50 8.90 9.16 -1.79 -16.35% 645 15,342 0.67 0.77 6 54 None
LRCX Options Chain 311.89 Call 300.00 10/09 No 14.00 15.00 14.95 -6.30 -29.65% 644 361 0.54 0.54 13 58 None
F Options Chain 13.10 Call 13.50 9/25 No 0.02 0.03 0.02 -0.03 -60.00% 630 13,878 0.37 0.19 9 51 None
JPM Options Chain 340.60 Call 340.00 9/25 No 3.15 3.50 3.37 -0.13 -3.72% 627 1,137 0.27 0.45 11 80 None
INTC Options Chain 124.24 Call 140.00 10/16 No 2.68 2.80 2.74 -0.93 -25.35% 619 17,008 0.71 0.29 6 54 None
CRM Options Chain 233.00 Call 240.00 9/25 No 2.02 2.18 2.04 +0.79 +63.20% 618 2,888 0.43 0.24 11 63 None
GME Options Chain 24.07 Call 24.00 10/16 No 1.51 1.56 1.53 +0.13 +9.29% 612 11,109 0.53 0.55 10 42 None
FIG Options Chain 21.77 Call 30.00 1/15 No 1.49 1.68 1.63 +0.18 +12.42% 611 10,682 0.74 0.31 3 19 None
INTC Options Chain 124.24 Call 120.00 9/25 No 3.20 3.30 3.26 -2.25 -40.84% 611 8,474 0.72 0.70 6 54 None
IONQ Options Chain 40.51 Put 42.00 9/25 No 0.96 1.05 0.98 -1.21 -55.26% 611 282 0.78 -0.65 7 43 None
F Options Chain 13.10 Put 13.00 9/25 No 0.16 0.19 0.18 +0.06 +50.00% 610 17,891 0.34 -0.40 9 51 None
INTC Options Chain 124.24 Put 119.00 9/25 No 1.81 1.84 1.81 +0.44 +32.12% 604 1,931 0.73 -0.25 6 54 None
INTC Options Chain 124.24 Call 160.00 10/16 No 0.84 0.88 0.85 -0.41 -32.54% 604 12,561 0.76 0.11 6 54 None
IONQ Options Chain 40.51 Call 55.00 10/16 No 0.54 0.65 0.59 +0.28 +90.33% 604 4,325 0.79 0.10 7 43 None
FCX Options Chain 74.35 Put 65.00 12/18 Yes 3.20 3.65 3.35 +0.77 +29.85% 601 2,632 0.48 -0.23 10 59 None
GRAB Options Chain 3.19 Put 3.00 9/25 No 0.02 0.03 0.03 +0.01 +50.00% 599 5,051 0.75 -0.16 13 29 None
GOOG Options Chain 348.27 Call 340.00 10/16 No 10.85 11.05 11.00 -4.91 -30.87% 595 4,781 0.31 0.64 11 65 None
F Options Chain 13.10 Put 12.50 9/25 No 0.02 0.03 0.03 +0.02 +200.00% 591 3,063 0.36 -0.10 9 51 None
CRWV Options Chain 87.45 Call 89.00 9/25 No 1.36 1.42 1.38 -0.12 -8.00% 591 2,651 0.79 0.37 3 21 None
IONQ Options Chain 40.51 Call 60.00 10/16 No 0.26 0.30 0.30 +0.14 +87.50% 590 2,688 0.84 0.05 7 43 None
IREN Options Chain 48.41 Put 36.50 9/25 No 0.00 0.04 0.01 -0.01 -50.00% 589 475 1.43 0.00 6 43 None
INTC Options Chain 124.24 Call 130.00 10/16 No 4.85 4.95 4.85 -1.40 -22.40% 585 45,792 0.69 0.43 6 54 None
JPM Options Chain 340.60 Call 350.00 9/25 No 0.36 0.40 0.39 -0.10 -20.41% 583 2,368 0.28 0.08 11 80 None
F Options Chain 13.10 Call 13.00 9/25 No 0.12 0.13 0.13 -0.10 -43.48% 583 16,802 0.37 0.60 9 51 None
GOOGL Options Chain 351.90 Call 375.00 10/16 No 2.24 2.37 2.29 -1.61 -41.29% 576 66,541 0.32 0.25 14 73 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
GME Options Chain 24.07 Put 23.50 9/25 No 0.11 0.14 0.13 -0.14 -51.86% 576 1,141 0.61 -0.30 10 42 None
GOOG Options Chain 348.27 Call 390.00 10/23 No 1.19 1.34 1.35 -0.78 -36.62% 571 491 0.32 0.13 11 65 None
GME Options Chain 24.07 Call 50.00 10/16 No 0.10 0.11 0.11 +0.02 +22.23% 571 34,793 1.41 0.02 10 42 None
CCCX Options Chain 13.66 Call 15.00 2/20 No 0.63 1.02 1.05 +0.27 +34.62% 569 2,624 1.79 0.39 3 17 None
SRM Options Chain 10.18 Put 10.00 7/18 No 0.85 1.20 1.00 -2.00 -66.67% 567 31 3 17 None
GOOGL Options Chain 351.90 Put 330.00 9/28 No 0.75 0.85 0.81 +0.44 +118.92% 566 460 0.29 -0.05 14 73 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
HOOD Options Chain 123.90 Call 136.00 10/02 No 1.91 1.96 2.02 +0.18 +9.79% 559 354 0.67 0.23 11 56 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
GOOGL Options Chain 351.90 Call 352.50 9/25 No 1.12 1.21 1.18 -2.92 -71.22% 555 1,828 0.35 0.48 14 73 None
DELL Options Chain 576.97 Call 592.50 9/25 No 2.41 2.60 2.74 +0.79 +40.52% 554 1,103 0.68 0.12 11 53 None
IONQ Options Chain 40.51 Call 41.50 9/25 No 1.97 2.25 2.10 +1.30 +162.50% 553 689 0.77 0.41 7 43 None
HIMS Options Chain 30.46 Call 34.00 9/25 No 0.04 0.05 0.05 -0.08 -61.54% 551 7,920 0.94 0.10 6 40 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
HPE Options Chain 61.11 Call 65.00 10/16 No 3.15 3.25 3.20 +0.70 +28.00% 548 8,881 0.64 0.38 9 54 None
IONQ Options Chain 40.51 Call 45.00 12/18 Yes 5.65 5.80 5.75 +1.20 +26.38% 544 6,913 0.76 0.48 7 43 None
INTC Options Chain 124.24 Call 150.00 10/16 No 1.49 1.57 1.52 -0.60 -28.31% 543 10,210 0.73 0.18 6 54 None
INTC Options Chain 124.24 Put 122.00 9/25 No 3.25 3.40 3.30 +0.89 +36.93% 542 1,594 0.74 -0.39 6 54 None
CRWV Options Chain 87.45 Call 88.00 9/25 No 1.69 1.78 1.80 -0.04 -2.18% 541 2,906 0.78 0.43 3 21 None
GOOG Options Chain 348.27 Put 330.00 9/25 No 0.78 0.83 0.81 +0.46 +131.43% 541 2,757 0.38 -0.07 11 65 None
CRWD Options Chain 249.37 Put 242.50 9/25 No 1.83 2.02 1.93 -0.50 -20.58% 535 542 0.60 -0.26 8 41 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
LLY Options Chain 1,170.73 Call 1,600.00 10/09 No 0.00 10.05 1.46 +0.18 +14.07% 530 642 1.05 0.00 14 71 None
LLY Options Chain 1,170.73 Call 1,600.00 10/02 No 0.00 17.05 1.39 +1.36 +4,533.34% 530 964 1.39 0.00 14 71 None
INTC Options Chain 124.24 Put 100.00 10/16 No 1.07 1.14 1.11 +0.10 +9.91% 528 16,052 0.68 -0.09 6 54 None
GRAB Options Chain 3.19 Call 5.00 11/20 Yes 0.05 0.06 0.05 -0.01 -16.67% 528 2,950 0.83 0.07 13 29 None
GME Options Chain 24.07 Call 23.00 10/02 No 1.62 1.72 1.71 +0.26 +17.94% 527 3,776 0.50 0.73 10 42 None
HOOD Options Chain 123.90 Put 120.00 9/25 No 0.74 0.78 0.74 -0.62 -45.59% 526 2,057 0.68 -0.28 11 56 None
IMAX Options Chain 53.31 Put 55.00 10/16 No 2.50 3.20 3.00 -0.20 -6.25% 526 587 0.43 -0.55 7 50 None
INTC Options Chain 124.24 Call 140.00 10/09 No 1.70 1.85 1.75 -0.78 -30.83% 524 9,007 0.72 0.25 6 54 None
GOOGL Options Chain 351.90 Put 340.00 10/16 No 8.35 8.65 8.50 +2.40 +39.35% 521 9,600 0.32 -0.31 14 73 None
GME Options Chain 24.07 Call 25.00 12/18 No 2.42 2.55 2.48 +0.13 +5.54% 520 30,200 0.56 0.52 10 42 None
GME Options Chain 24.07 Put 23.00 9/25 No 0.05 0.06 0.05 -0.07 -58.34% 520 1,657 0.60 -0.17 10 42 None
KEEL Options Chain 4.15 Call 4.50 10/16 No 0.23 0.25 0.23 -0.04 -14.82% 519 676 0.92 0.41 4 34 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
GOOGL Options Chain 351.90 Put 320.00 10/16 No 2.48 2.59 2.52 +0.77 +44.00% 515 8,818 0.33 -0.12 14 73 None
KO Options Chain 88.63 Put 89.00 9/25 No 0.70 0.94 1.06 +0.36 +51.43% 514 1,019 0.20 -0.72 12 67 None
GOOG Options Chain 348.27 Call 390.00 10/16 No 0.79 0.84 0.85 -0.53 -38.41% 511 9,249 0.33 0.10 11 65 None
INTC Options Chain 124.24 Call 155.00 9/25 No 0.00 0.01 0.01 -0.01 -50.00% 510 580 1.00 0.01 6 54 None
GOOG Options Chain 348.27 Call 340.00 9/25 No 3.85 4.00 3.92 -5.28 -57.40% 509 2,356 0.35 0.76 11 65 None
GOOG Options Chain 348.27 Call 340.00 10/02 No 6.80 6.95 6.90 -5.35 -43.68% 508 1,325 0.32 0.69 11 65 None
HOOD Options Chain 123.90 Put 124.00 9/25 No 1.91 2.00 1.91 -1.09 -36.34% 508 760 0.70 -0.48 11 56 None
HIMS Options Chain 30.46 Call 29.50 9/25 No 0.78 0.87 0.83 -0.77 -48.13% 506 1,730 0.79 0.69 6 40 None
GRAB Options Chain 3.19 Call 4.00 9/25 No 0.00 0.01 0.01 0.00 0.00% 506 2,988 1.55 0.00 13 29 None
CRM Options Chain 233.00 Call 250.00 10/02 No 1.57 1.91 1.75 +0.35 +25.00% 506 626 0.41 0.16 11 63 None
INTC Options Chain 124.24 Call 130.00 9/28 No 0.86 0.94 0.91 -0.90 -49.73% 505 955 0.65 0.30 6 54 None
GOOG Options Chain 348.27 Call 375.00 10/16 No 1.77 1.80 1.80 -1.16 -39.19% 504 13,644 0.32 0.20 11 65 None
CRCL Options Chain 94.20 Call 100.00 9/25 No 1.80 1.86 1.72 +0.57 +49.57% 502 7,320 0.89 0.26 3 21 None
GRAB Options Chain 3.19 Call 3.00 11/20 Yes 0.40 0.43 0.40 -0.02 -4.77% 501 11,469 0.64 0.64 13 29 None
GLXY Options Chain 27.21 Call 28.50 10/16 No 1.69 1.94 1.74 -0.21 -10.77% 500 408 0.80 0.46 5 42 None
KMI Options Chain 31.29 Call 38.00 12/18 Yes 0.11 0.12 0.11 0.00 0.00% 500 6,424 0.26 0.07 11 67 None
GME Options Chain 24.07 Call 22.00 9/25 No 2.39 2.49 2.47 +0.44 +21.68% 500 6,096 0.72 0.96 10 42 None
INTC Options Chain 124.24 Put 120.00 10/16 No 7.30 7.40 7.30 +0.95 +14.97% 498 3,572 0.67 -0.39 6 54 None
IONQ Options Chain 40.51 Call 42.50 10/02 No 2.16 2.29 2.46 +1.28 +108.48% 496 85 0.70 0.38 7 43 None
KEEL Options Chain 4.15 Call 4.50 9/25 No 0.01 0.02 0.01 -0.03 -75.00% 493 14,347 0.94 0.12 4 34 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
IONQ Options Chain 40.51 Put 43.00 9/25 No 1.41 1.60 1.51 -1.66 -52.37% 492 233 0.85 -0.76 7 43 None
IONQ Options Chain 40.51 Call 43.00 10/09 No 2.47 2.73 2.67 +1.11 +71.16% 491 294 0.71 0.39 7 43 None
GME Options Chain 24.07 Call 23.00 10/16 No 2.02 2.16 2.05 +0.16 +8.47% 487 12,162 0.50 0.68 10 42 None
HOOD Options Chain 123.90 Call 129.00 9/25 No 1.65 1.71 1.73 +0.28 +19.31% 486 3,341 0.72 0.29 11 56 None
GIS Options Chain 35.48 Call 37.50 10/16 Yes 0.20 0.25 0.20 -0.28 -58.34% 485 10,936 0.35 0.26 6 52 None
GRAB Options Chain 3.19 Call 3.50 10/02 No 0.03 0.04 0.03 -0.01 -25.00% 484 5,378 0.66 0.17 13 29 None
IONQ Options Chain 40.51 Call 40.00 9/25 No 3.05 3.30 3.32 +1.83 +122.82% 483 3,510 0.74 0.62 7 43 None
HOOD Options Chain 123.90 Put 123.00 9/25 No 1.54 1.60 1.54 -0.96 -38.40% 482 810 0.69 -0.42 11 56 None
GME Options Chain 24.07 Call 30.00 10/02 No 0.18 0.20 0.19 -0.02 -9.53% 481 7,063 1.01 0.14 10 42 None
IONQ Options Chain 40.51 Call 45.50 9/25 No 0.53 0.64 0.60 +0.49 +445.46% 479 490 1.12 0.08 7 43 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
IONQ Options Chain 40.51 Put 40.00 9/25 No 0.34 0.36 0.35 -0.43 -55.13% 477 1,459 0.74 -0.38 7 43 None
DELL Options Chain 576.97 Call 580.00 9/25 No 4.70 5.00 5.15 +1.55 +43.06% 477 1,068 0.68 0.20 11 53 None
GME Options Chain 24.07 Call 27.00 9/25 No 0.10 0.11 0.12 -0.01 -7.70% 476 3,969 1.02 0.10 10 42 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
IONQ Options Chain 40.51 Call 50.00 10/02 No 0.38 0.49 0.45 +0.29 +181.25% 470 439 0.87 0.06 7 43 None
INTC Options Chain 124.24 Call 126.00 9/25 No 1.07 1.12 1.16 -1.32 -53.23% 469 2,488 0.76 0.42 6 54 None
GOOGL Options Chain 351.90 Call 350.00 10/16 No 8.20 8.45 8.35 -4.10 -32.94% 468 7,570 0.31 0.55 14 73 None
SRM Options Chain 10.18 Call 12.50 8/15 No 1.80 2.00 1.92 +1.47 +326.67% 467 583 3 17 None
FIG Options Chain 21.77 Call 25.00 10/02 No 0.18 0.24 0.22 +0.05 +29.42% 464 1,231 0.73 0.14 3 19 None
INTC Options Chain 124.24 Call 125.00 10/09 No 5.10 5.30 5.40 -1.50 -21.74% 464 2,728 0.68 0.51 6 54 None
CRWV Options Chain 87.45 Call 90.00 10/02 No 2.80 2.91 2.84 -0.13 -4.38% 463 5,388 0.76 0.41 3 21 None
GME Options Chain 24.07 Call 25.00 10/30 No 1.46 1.52 1.50 +0.07 +4.90% 463 15,117 0.56 0.48 10 42 None
GOOG Options Chain 348.27 Call 360.00 10/02 No 1.26 1.30 1.28 -1.68 -56.76% 462 3,428 0.32 0.28 11 65 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
HOOD Options Chain 123.90 Call 130.00 10/09 No 4.95 5.15 4.95 +0.35 +7.61% 458 1,021 0.63 0.40 11 56 None
IREN Options Chain 48.41 Put 46.00 9/25 No 0.37 0.42 0.34 -0.19 -35.85% 457 2,174 0.85 -0.23 6 43 None
IREN Options Chain 48.41 Call 55.00 10/02 No 0.62 0.69 0.64 -0.10 -13.52% 454 5,984 0.84 0.21 6 43 None
IBM Options Chain 231.95 Call 245.00 9/25 No 0.39 0.52 0.45 +0.17 +60.72% 453 2,200 0.42 0.07 12 73 None
IBRX Options Chain 9.29 Call 7.00 10/16 No 1.95 2.10 2.05 -0.37 -15.29% 453 13,388 0.83 0.90 5 34 None
INTC Options Chain 124.24 Put 103.00 10/02 No 0.37 0.40 0.37 +0.01 +2.78% 451 350 0.72 -0.06 6 54 None
CRWV Options Chain 87.45 Call 155.00 10/02 No 0.01 0.06 0.01 -0.04 -80.00% 450 94 1.31 0.00 3 21 None
HOOD Options Chain 123.90 Call 124.00 9/25 No 3.90 4.05 3.99 +0.69 +20.91% 449 2,774 0.71 0.52 11 56 None
CLBR Options Chain 17.00 Call 10.00 7/18 No 7.10 7.50 7.60 +0.40 +5.56% 448 4,295 6.08 0.94 3 18 None
GOOG Options Chain 348.27 Call 342.50 9/25 No 2.79 2.88 2.85 -5.80 -67.06% 448 356 0.35 0.69 11 65 None
IONQ Options Chain 40.51 Put 38.00 9/25 No 0.09 0.13 0.10 -0.11 -52.39% 447 1,561 0.74 -0.15 7 43 None
INTC Options Chain 124.24 Call 110.00 10/16 No 14.35 14.55 14.50 -2.50 -14.71% 447 47,425 0.66 0.79 6 54 None
GOOG Options Chain 348.27 Call 360.00 10/16 No 4.00 4.10 4.05 -2.50 -38.17% 445 7,510 0.31 0.36 11 65 None
LUNR Options Chain 16.25 Call 16.00 9/25 No 0.23 0.38 0.31 -0.31 -50.00% 444 2,377 0.99 0.50 6 36 None
GOOG Options Chain 348.27 Put 345.00 9/25 No 6.95 7.20 7.00 +3.69 +111.48% 444 2,645 0.36 -0.40 11 65 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
GEV Options Chain 951.74 Call 935.00 9/25 No 21.00 22.30 21.80 -5.30 -19.56% 442 98 0.51 0.66 3 22 None
GRAB Options Chain 3.19 Call 3.50 10/23 No 0.09 0.12 0.12 -0.01 -7.70% 441 14,603 0.65 0.33 13 29 None
LQDA Options Chain 68.64 Call 80.00 10/16 No 2.35 2.45 2.35 +0.17 +7.80% 441 2,492 0.94 0.25 9 53 None
JBLU Options Chain 4.57 Call 4.50 9/25 No 0.04 0.08 0.05 -0.08 -61.54% 438 15,565 0.70 0.38 8 24 None
IONQ Options Chain 40.51 Put 42.50 9/25 No 1.21 1.33 1.15 -1.31 -53.26% 436 10 1.28 -0.71 7 43 None
DM Options Chain 4.96 Call 5.00 5/16 No 0.10 0.15 0.15 +0.05 +50.00% 436 17,637 0.19 0.50 9 21 None
GME Options Chain 24.07 Call 25.00 10/09 No 0.90 1.02 0.99 +0.13 +15.12% 436 2,508 0.60 0.44 10 42 None
JD Options Chain 27.33 Call 27.50 9/25 No 0.12 0.14 0.11 -0.21 -65.63% 435 1,089 0.38 0.25 17 20 None
IONQ Options Chain 40.51 Call 45.00 10/09 No 1.79 1.90 1.85 +0.80 +76.19% 435 856 0.71 0.29 7 43 None
IBRX Options Chain 9.29 Call 9.50 9/25 No 0.05 0.10 0.08 -0.17 -68.00% 434 1,585 1.01 0.42 5 34 None
IONQ Options Chain 40.51 Call 55.00 11/20 Yes 2.10 2.23 2.27 +0.68 +42.77% 432 1,867 0.82 0.24 7 43 None
GME Options Chain 24.07 Call 30.00 11/20 No 0.93 1.02 0.97 +0.13 +15.48% 431 2,028 0.67 0.23 10 42 None
FCX Options Chain 74.35 Call 77.00 10/16 No 1.42 1.51 1.45 -1.15 -44.24% 430 433 0.47 0.42 10 59 None
HTZ Options Chain 1.87 Call 2.00 12/18 Yes 0.26 0.27 0.27 -0.05 -15.63% 428 13,888 1.04 0.54 9 22 None
KMI Options Chain 31.29 Call 33.00 10/16 No 0.27 0.35 0.31 +0.08 +34.79% 428 9,702 0.25 0.24 11 67 None
JPM Options Chain 340.60 Call 360.00 10/16 Yes 2.10 2.61 2.46 -0.03 -1.21% 426 5,023 0.26 0.18 11 80 None
HIMS Options Chain 30.46 Call 31.00 9/25 No 0.29 0.34 0.29 -0.38 -56.72% 426 3,396 0.81 0.42 6 40 None
SRM Options Chain 10.18 Put 5.00 8/15 No 0.30 0.40 0.35 -0.35 -50.00% 426 810 3 17 None
GOOGL Options Chain 351.90 Call 347.50 9/25 No 2.34 2.43 2.40 -4.32 -64.29% 426 839 0.34 0.65 14 73 None
HOOD Options Chain 123.90 Put 118.00 9/25 No 0.43 0.46 0.43 -0.43 -50.00% 425 2,706 0.69 -0.19 11 56 None
KHC Options Chain 24.04 Call 24.50 9/25 No 0.02 0.03 0.03 -0.07 -70.00% 425 23,025 0.42 0.16 7 57 None
HTZ Options Chain 1.87 Call 2.00 9/25 No 0.01 0.02 0.01 -0.02 -66.67% 423 11,663 0.97 0.26 9 22 None
INTC Options Chain 124.24 Put 110.00 10/02 No 1.19 1.23 1.23 +0.28 +29.48% 421 2,033 0.68 -0.13 6 54 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
LQDA Options Chain 68.64 Call 82.50 10/16 No 1.85 2.00 1.90 -0.10 -5.00% 420 439 0.94 0.21 9 53 None
HOOD Options Chain 123.90 Call 122.00 9/25 No 5.20 5.35 5.05 +0.70 +16.10% 418 4,030 0.70 0.63 11 56 None
GME Options Chain 24.07 Call 30.00 10/09 No 0.31 0.34 0.33 -0.02 -5.72% 417 3,413 0.88 0.21 10 42 None
GRAB Options Chain 3.19 Call 3.00 10/16 No 0.25 0.31 0.26 -0.04 -13.34% 416 21,841 0.54 0.71 13 29 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
GLW Options Chain 160.10 Call 170.00 10/02 No 1.40 1.61 1.45 -1.35 -48.22% 415 954 0.62 0.28 11 54 None
JOBY Options Chain 6.45 Put 6.00 10/16 No 0.23 0.28 0.23 +0.03 +15.00% 411 4,959 0.65 -0.32 5 34 None
GOOGL Options Chain 351.90 Put 325.00 9/30 No 0.83 0.90 0.83 +0.40 +93.03% 407 59 0.33 -0.06 14 73 None
EOSE Options Chain 4.07 Put 4.00 9/25 No 0.19 0.20 0.19 +0.08 +72.73% 407 2,492 1.09 -0.37 6 32 None
GOOG Options Chain 348.27 Call 345.00 10/02 No 4.70 4.85 4.85 -4.05 -45.51% 405 819 0.32 0.58 11 65 None
KO Options Chain 88.63 Call 89.00 9/25 No 0.46 0.48 0.37 -0.13 -26.00% 405 9,515 0.21 0.28 12 67 None
KLAR Options Chain 13.82 Call 13.00 9/25 No 0.20 0.30 0.25 -0.60 -70.59% 404 528 1.31 0.69 3 17 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
GOOGL Options Chain 351.90 Call 347.50 10/02 No 5.20 5.50 5.30 -5.25 -49.77% 402 254 0.31 0.61 14 73 None
GOOG Options Chain 348.27 Call 400.00 10/16 No 0.48 0.52 0.52 -0.33 -38.83% 402 11,503 0.34 0.06 11 65 None
CRWV Options Chain 87.45 Put 86.00 9/25 No 1.85 1.94 1.84 -0.16 -8.00% 402 736 0.75 -0.44 3 21 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
ECO Options Chain 77.15 Put 45.00 10/16 No 0.00 0.45 0.05 0.00 0.00% 400 1,100 2.45 0.00 3 19 None
GME Options Chain 24.07 Call 30.00 10/30 No 0.60 0.71 0.65 +0.01 +1.57% 399 7,672 0.74 0.23 10 42 None
IONQ Options Chain 40.51 Put 44.00 9/25 No 2.00 2.22 1.97 -1.77 -47.33% 399 230 1.01 -0.83 7 43 None
IREN Options Chain 48.41 Put 48.00 9/25 No 1.04 1.10 1.04 -0.17 -14.05% 396 1,256 0.85 -0.42 6 43 None
LITE Options Chain 949.89 Call 950.00 9/25 No 16.80 17.90 17.00 -9.05 -34.75% 395 438 0.83 0.44 6 63 None
INTC Options Chain 124.24 Put 123.00 9/25 No 3.85 4.00 3.95 +1.04 +35.74% 394 5,395 0.75 -0.44 6 54 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
CYPH Options Chain 4.08 Call 5.00 10/16 No 0.30 0.35 0.30 +0.02 +7.15% 392 17,757 1.66 0.33 3 15 None
IONQ Options Chain 40.51 Call 40.00 12/18 Yes 7.65 8.10 7.85 +1.50 +23.63% 391 2,868 0.75 0.60 7 43 None
GRAB Options Chain 3.19 Call 4.00 1/15 Yes 0.20 0.21 0.20 0.00 0.00% 391 47,025 0.63 0.35 13 29 None
GOOG Options Chain 348.27 Call 400.00 12/18 Yes 5.80 6.25 5.95 -2.05 -25.63% 390 6,999 0.35 0.25 11 65 None
HPE Options Chain 61.11 Call 64.00 10/02 No 2.13 2.34 2.26 +0.68 +43.04% 390 2,544 0.67 0.35 9 54 None
GME Options Chain 24.07 Put 24.00 9/25 No 0.27 0.30 0.28 -0.27 -49.10% 390 874 0.67 -0.46 10 42 None
IBM Options Chain 231.95 Call 255.00 10/16 No 2.03 2.30 2.12 +0.37 +21.15% 388 3,003 0.35 0.17 12 73 None
EU Options Chain 1.19 Call 1.50 10/16 No 0.00 0.10 0.05 +0.01 +25.00% 388 1,648 1.08 0.15 3 14 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
INTC Options Chain 124.24 Put 110.00 9/25 No 0.16 0.17 0.16 -0.02 -11.12% 385 16,352 0.80 -0.05 6 54 None
CRM Options Chain 233.00 Call 242.50 9/25 No 1.15 1.38 1.35 +0.54 +66.67% 384 1,263 0.43 0.17 11 63 None
JPM Options Chain 340.60 Call 355.00 9/25 No 0.06 0.12 0.10 -0.05 -33.34% 384 1,747 0.30 0.03 11 80 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
INTC Options Chain 124.24 Put 115.00 10/16 No 4.90 5.00 5.00 +0.70 +16.28% 382 4,069 0.67 -0.29 6 54 None
IQV Options Chain 270.09 Call 290.00 11/20 Yes 11.80 14.20 12.75 +3.75 +41.67% 381 70 0.40 0.38 6 58 None
DELL Options Chain 576.97 Call 575.00 9/25 No 5.95 6.30 6.41 +1.41 +28.20% 380 1,697 0.67 0.24 11 53 None
INFQ Options Chain 14.60 Call 15.50 9/25 No 0.05 0.15 0.05 -0.05 -50.00% 378 1,095 1.10 0.15 3 17 None
COIN Options Chain 201.07 Call 205.00 9/25 No 3.25 3.50 3.60 -0.03 -0.83% 376 2,573 0.74 0.39 7 55 None
KVYO Options Chain 15.94 Call 17.50 11/20 No 1.50 1.55 1.60 +0.20 +14.29% 376 4,852 0.79 0.47 3 18 None
GME Options Chain 24.07 Call 22.00 10/16 No 2.72 2.80 2.80 +0.28 +11.12% 376 19,984 0.45 0.79 10 42 None
CIFR Options Chain 19.09 Put 15.50 10/30 No 0.46 1.09 0.74 -0.05 -6.33% 375 35 1.00 -0.20 5 39 None
CIFR Options Chain 19.09 Put 17.00 10/30 No 1.04 1.40 1.29 -0.12 -8.52% 375 92 1.00 -0.29 5 39 None
INTC Options Chain 124.24 Call 105.00 10/16 No 18.10 18.40 18.34 -2.56 -12.25% 374 17,559 0.66 0.86 6 54 None
JPM Options Chain 340.60 Call 370.00 11/20 Yes 3.50 3.65 3.60 +0.12 +3.45% 374 2,008 0.24 0.19 11 80 None
GOOG Options Chain 348.27 Put 275.00 11/20 Yes 1.49 1.56 1.51 +0.19 +14.40% 371 28 0.40 -0.06 11 65 None
FLEX Options Chain 114.05 Put 100.00 11/20 Yes 5.60 6.30 5.80 -0.10 -1.70% 371 228 0.66 -0.26 10 53 None
INTC Options Chain 124.24 Call 136.00 9/25 No 0.13 0.17 0.14 -0.37 -72.55% 370 678 0.83 0.11 6 54 None
IONQ Options Chain 40.51 Put 30.00 10/16 No 0.06 0.09 0.08 -0.04 -33.34% 370 5,887 0.75 -0.04 7 43 None
GOOG Options Chain 348.27 Call 350.00 10/02 No 3.10 3.20 3.11 -3.24 -51.03% 368 1,835 0.32 0.47 11 65 None
LLY Options Chain 1,170.73 Call 1,200.00 9/25 No 3.05 4.00 3.50 -1.58 -31.11% 366 1,150 0.39 0.11 14 71 None
CRWV Options Chain 87.45 Call 95.00 10/02 No 1.48 1.63 1.58 -0.07 -4.25% 366 1,636 0.78 0.26 3 21 None
HPE Options Chain 61.11 Call 63.00 10/02 No 2.56 2.77 2.64 +0.78 +41.94% 366 1,514 0.66 0.40 9 54 None
LLY Options Chain 1,170.73 Call 1,200.00 10/16 No 23.10 25.00 25.07 -1.78 -6.63% 365 1,420 0.32 0.36 14 71 None
CRWV Options Chain 87.45 Call 112.00 10/02 No 0.21 0.27 0.26 0.00 0.00% 364 623 0.89 0.05 3 21 None
HOOD Options Chain 123.90 Put 118.00 10/02 No 1.84 1.96 1.89 -0.63 -25.00% 364 892 0.64 -0.29 11 56 None
GRAB Options Chain 3.19 Call 3.00 9/25 No 0.15 0.18 0.17 0.00 0.00% 362 7,674 0.51 0.84 13 29 None
GOOG Options Chain 348.27 Put 327.50 9/25 No 0.49 0.53 0.48 +0.24 +100.00% 361 1,533 0.40 -0.05 11 65 None
HPE Options Chain 61.11 Call 64.00 9/25 No 0.93 0.98 1.08 +0.51 +89.48% 358 681 0.69 0.23 9 54 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
GOOG Options Chain 348.27 Put 335.00 10/02 No 4.30 4.50 4.25 +1.68 +65.37% 357 1,108 0.32 -0.22 11 65 None
IONQ Options Chain 40.51 Call 44.50 10/02 No 1.39 1.55 1.34 +0.65 +94.21% 356 888 0.72 0.25 7 43 None
CRCL Options Chain 94.20 Call 95.00 9/25 No 3.75 4.00 3.85 +1.15 +42.60% 356 4,136 0.84 0.49 3 21 None
INTC Options Chain 124.24 Put 111.00 10/09 No 2.45 2.65 2.38 +0.25 +11.74% 355 112 0.67 -0.19 6 54 None
GOOG Options Chain 348.27 Call 400.00 10/09 No 0.23 0.28 0.23 -0.17 -42.50% 355 455 0.35 0.03 11 65 None
INTC Options Chain 124.24 Put 112.00 10/02 No 1.62 1.67 1.60 +0.25 +18.52% 353 547 0.68 -0.17 6 54 None
CRCL Options Chain 94.20 Put 80.00 9/25 No 0.03 0.08 0.05 -0.02 -28.58% 353 1,864 0.92 -0.03 3 21 None
IREN Options Chain 48.41 Call 49.50 9/25 No 0.88 0.97 0.95 -0.17 -15.18% 351 1,348 0.86 0.42 6 43 None
IONQ Options Chain 40.51 Call 46.00 10/16 No 1.93 2.03 2.12 +0.87 +69.60% 351 149 0.71 0.29 7 43 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
CLOV Options Chain 4.68 Put 4.50 10/02 No 0.03 0.17 0.17 0.00 0.00% 350 2,870 0.70 -0.36 8 28 None
GOOGL Options Chain 351.90 Call 350.00 10/05 No 4.60 5.05 4.85 -4.15 -46.12% 349 142 0.28 0.56 14 73 None
IREN Options Chain 48.41 Put 36.00 9/25 No 0.01 0.02 0.02 +0.01 +100.00% 346 832 1.39 0.00 6 43 None
INTC Options Chain 124.24 Call 127.00 9/25 No 0.88 0.91 1.02 -1.12 -52.34% 345 2,187 0.76 0.38 6 54 None
CRWV Options Chain 87.45 Call 100.00 10/16 No 2.40 2.52 2.49 -0.01 -0.40% 344 15,062 0.76 0.27 3 21 None
GME Options Chain 24.07 Call 35.00 10/02 No 0.10 0.12 0.10 -0.03 -23.08% 344 7,059 1.37 0.05 10 42 None
IONQ Options Chain 40.51 Put 41.00 9/25 No 0.55 0.67 0.55 -0.73 -57.04% 343 237 0.77 -0.52 7 43 None
EOSE Options Chain 4.07 Call 4.00 10/09 No 0.28 0.31 0.30 -0.13 -30.24% 343 553 0.95 0.60 6 32 None
CRWV Options Chain 87.45 Call 91.00 9/25 No 0.82 0.90 0.98 -0.01 -1.01% 341 2,753 0.80 0.26 3 21 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
HOOD Options Chain 123.90 Put 108.00 9/25 No 0.02 0.03 0.02 -0.03 -60.00% 341 784 0.76 -0.01 11 56 None
HOOD Options Chain 123.90 Call 133.00 9/25 No 0.74 0.77 0.73 +0.01 +1.39% 339 945 0.74 0.16 11 56 None
IONQ Options Chain 40.51 Call 40.00 11/20 Yes 6.75 7.05 7.00 +1.65 +30.85% 338 3,489 0.76 0.59 7 43 None
GRAB Options Chain 3.19 Put 3.00 10/09 No 0.07 0.10 0.09 +0.01 +12.50% 338 6,322 0.58 -0.31 13 29 None
DELL Options Chain 576.97 Call 565.00 9/25 No 9.35 9.90 9.55 +1.75 +22.44% 337 322 0.67 0.33 11 53 None
HPE Options Chain 61.11 Call 62.00 9/25 No 1.78 2.08 2.00 +0.88 +78.58% 337 2,058 0.69 0.40 9 54 None
KO Options Chain 88.63 Put 85.00 10/16 No 0.41 0.46 0.46 +0.04 +9.53% 336 5,210 0.20 -0.20 12 67 None
CRWV Options Chain 87.45 Call 95.00 9/25 No 0.30 0.34 0.32 -0.07 -17.95% 336 4,774 0.84 0.12 3 21 None
INTC Options Chain 124.24 Put 100.00 9/25 No 0.02 0.03 0.02 -0.01 -33.34% 336 5,203 1.03 -0.01 6 54 None
GME Options Chain 24.07 Put 21.50 9/25 No 0.01 0.02 0.02 -0.01 -33.34% 335 1,313 0.72 -0.02 10 42 None
GOOG Options Chain 348.27 Call 355.00 10/02 No 2.00 2.06 2.00 -2.35 -54.03% 333 2,360 0.32 0.36 11 65 None
IREN Options Chain 48.41 Put 47.50 9/25 No 0.86 0.90 0.82 -0.20 -19.61% 332 1,348 0.85 -0.37 6 43 None
COIN Options Chain 201.07 Call 210.00 9/25 No 1.89 2.14 2.04 -0.17 -7.70% 331 9,906 0.76 0.27 7 55 None
GOOGL Options Chain 351.90 Call 345.00 9/25 No 3.25 3.40 3.34 -5.16 -60.71% 331 2,391 0.35 0.73 14 73 None
GOOG Options Chain 348.27 Put 300.00 10/30 No 2.65 2.80 2.60 +0.40 +18.19% 330 528 0.39 -0.11 11 65 None
IREN Options Chain 48.41 Call 47.00 9/25 No 2.14 2.24 2.30 -0.12 -4.96% 330 6,838 0.86 0.68 6 43 None
GOOG Options Chain 348.27 Call 400.00 11/20 Yes 3.85 3.95 3.90 -1.40 -26.42% 329 5,825 0.36 0.20 11 65 None
GME Options Chain 24.07 Call 23.50 9/25 No 1.02 1.10 1.03 +0.13 +14.45% 326 5,982 0.58 0.70 10 42 None
CRWD Options Chain 249.37 Call 255.00 9/25 No 3.40 3.70 3.55 +0.20 +5.97% 325 2,290 0.59 0.38 8 41 None
IONQ Options Chain 40.51 Put 37.00 9/25 No 0.05 0.08 0.09 -0.01 -10.00% 325 718 0.75 -0.08 7 43 None
CRWV Options Chain 87.45 Call 90.00 10/09 No 4.00 4.25 4.41 +0.21 +5.00% 322 493 0.74 0.44 3 21 None
GOOG Options Chain 348.27 Call 350.00 10/16 No 6.70 6.90 6.80 -3.65 -34.93% 322 5,773 0.31 0.50 11 65 None
GRAB Options Chain 3.19 Call 3.00 1/15 Yes 0.51 0.53 0.52 0.00 0.00% 322 11,295 0.59 0.65 13 29 None
HOOD Options Chain 123.90 Call 132.00 9/25 No 0.91 0.95 0.96 +0.14 +17.08% 322 1,728 0.73 0.19 11 56 None
INTC Options Chain 124.24 Call 115.00 10/16 No 11.20 11.35 11.30 -2.22 -16.42% 321 18,904 0.66 0.71 6 54 None
INTC Options Chain 124.24 Put 117.00 10/02 No 3.20 3.30 3.10 +0.45 +16.99% 320 399 0.68 -0.28 6 54 None
KBH Options Chain 47.85 Call 50.00 10/16 Yes 1.00 1.25 1.09 -0.61 -35.89% 319 1,832 0.35 0.34 10 62 None