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
TSLA Options Chain 458.96 Call 500.00 12/19 No 4.85 4.90 4.85 +3.13 +181.98% 78,350 107,920 0.61 0.25 8 59 None
TSLA Options Chain 458.96 Call 480.00 12/19 No 11.55 11.70 11.62 +7.22 +164.10% 63,547 16,340 0.59 0.47 8 59 None
NVDA Options Chain 175.02 Call 180.00 12/19 No 2.10 2.12 2.11 +0.33 +18.54% 52,199 79,658 0.41 0.36 13 59 None
NVDA Options Chain 175.02 Call 185.00 12/19 No 0.68 0.69 0.69 -0.02 -2.82% 41,382 74,570 0.40 0.15 13 59 None
TSLA Options Chain 458.96 Call 475.00 12/19 No 14.05 14.15 14.12 +8.57 +154.42% 38,676 13,385 0.59 0.54 8 59 None
NVDA Options Chain 175.02 Put 175.00 12/19 No 2.05 2.07 2.06 -1.69 -45.07% 34,731 45,957 0.44 -0.40 13 59 None
TSLA Options Chain 458.96 Put 475.00 12/19 No 10.20 10.25 10.15 -12.38 -54.95% 34,410 686 0.58 -0.46 8 59 None
TSLA Options Chain 458.96 Call 490.00 12/19 No 7.60 7.70 7.65 +4.89 +177.18% 34,180 16,286 0.60 0.35 8 59 None
TSLA Options Chain 458.96 Call 470.00 12/19 No 16.90 17.00 16.97 +9.92 +140.71% 32,576 16,594 0.59 0.61 8 59 None
LAZR Options Chain 0.90 Put 0.50 12/19 No 0.20 0.25 0.24 +0.23 +2,300.00% 32,118 4,067 0.00 0.00 8 23 None
AAPL Options Chain 278.28 Call 280.00 12/19 No 0.80 0.81 0.80 -1.44 -64.29% 31,412 37,923 0.23 0.22 10 63 None
KEY Options Chain 20.66 Call 18.00 12/19 No 2.40 2.93 2.70 -0.02 -0.74% 30,033 32,370 1.44 1.00 7 64 None
KEY Options Chain 20.66 Call 19.00 12/19 No 1.46 2.00 1.77 +0.13 +7.93% 30,004 39,132 1.20 0.99 7 64 None
TSLA Options Chain 458.96 Put 470.00 12/19 No 8.00 8.10 8.05 -9.75 -54.78% 28,344 2,593 0.59 -0.39 8 59 None
NEXT Options Chain 5.60 Call 4.00 12/19 No 1.15 1.20 1.25 % 26,194 0 1.14 1.00 7 29 None
NEXT Options Chain 5.60 Put 6.00 12/19 No 0.80 0.85 0.81 +0.31 +62.00% 25,078 2,039 0.30 -0.94 7 29 None
TSLA Options Chain 458.96 Call 460.00 12/19 No 23.65 23.80 23.70 +12.70 +115.46% 24,135 19,940 0.60 0.72 8 59 None
NVDA Options Chain 175.02 Put 170.00 12/19 No 0.86 0.88 0.87 -1.05 -54.69% 23,848 48,629 0.47 -0.20 13 59 None
NVDA Options Chain 175.02 Call 190.00 12/19 No 0.20 0.21 0.21 -0.08 -27.59% 22,582 67,084 0.41 0.06 13 59 None
NFLX Options Chain 94.96 Call 100.00 12/19 No 0.17 0.19 0.18 -0.26 -59.10% 22,464 27,233 0.42 0.11 8 60 None
CGC Options Chain 1.81 Call 2.00 12/19 No 0.13 0.14 0.13 -0.10 -43.48% 21,640 23,644 3.38 0.41 11 27 None
TSLA Options Chain 458.96 Call 485.00 12/19 No 9.45 9.55 9.58 +6.13 +177.69% 21,027 7,956 0.60 0.41 8 59 None
MSFT Options Chain 477.13 Call 545.00 1/16 No 0.27 0.29 0.29 -0.26 -47.28% 20,315 22,119 0.23 0.02 14 69 None
INTC Options Chain 37.77 Call 45.00 1/16 No 0.47 0.49 0.48 -0.04 -7.70% 19,829 81,276 0.55 0.17 6 50 None
MO Options Chain 58.88 Call 61.00 12/19 No 0.07 0.08 0.07 +0.03 +75.00% 19,707 1,831 0.20 0.12 12 69 None
TSLA Options Chain 458.96 Put 480.00 12/19 No 12.65 12.75 12.64 -12.77 -50.26% 19,212 3,490 0.59 -0.53 8 59 None
PLTR Options Chain 182.15 Call 200.00 12/19 No 0.29 0.31 0.31 +0.01 +3.34% 19,174 44,920 0.48 0.07 11 52 None
BYND Options Chain 1.10 Call 1.50 12/19 No 0.01 0.02 0.01 -0.03 -75.00% 18,747 74,660 2.45 0.05 6 23 None
RIVN Options Chain 18.42 Call 19.00 12/19 No 0.60 0.63 0.65 +0.15 +30.00% 18,716 26,031 0.93 0.46 9 29 None
OPEN Options Chain 6.56 Call 7.00 12/19 No 0.12 0.14 0.13 -0.01 -7.15% 18,335 10,641 1.10 0.27 6 25 None
NVDA Options Chain 175.02 Call 195.00 12/19 No 0.06 0.07 0.07 -0.07 -50.00% 18,214 57,850 0.45 0.02 13 59 None
TSLA Options Chain 458.96 Put 450.00 12/19 No 2.73 2.75 2.73 -4.36 -61.50% 18,174 8,994 0.60 -0.19 8 59 None
PLTR Options Chain 182.15 Call 190.00 12/19 No 2.23 2.26 2.27 +0.42 +22.71% 17,854 25,604 0.51 0.33 11 52 None
TSLA Options Chain 458.96 Put 460.00 12/19 No 4.75 4.85 4.80 -6.87 -58.87% 17,847 5,743 0.59 -0.28 8 59 None
JNJ Options Chain 211.71 Put 195.00 1/16 No 0.41 0.75 0.42 -0.43 -50.59% 17,768 19,120 0.26 -0.09 11 74 None
TSLA Options Chain 458.96 Call 500.00 1/16 No 20.85 21.00 21.00 +7.76 +58.61% 17,542 49,646 0.51 0.42 8 59 None
RIVN Options Chain 18.42 Call 20.00 12/19 No 0.31 0.33 0.34 +0.07 +25.93% 17,021 43,394 0.99 0.28 9 29 None
TSLA Options Chain 458.96 Call 477.50 12/19 No 12.75 12.90 12.84 +7.94 +162.05% 16,787 7,982 0.59 0.50 8 59 None
NVDA Options Chain 175.02 Call 177.00 12/19 No 3.55 3.60 3.60 +0.67 +22.87% 16,591 8,582 0.42 0.51 13 59 None
AAPL Options Chain 278.28 Call 275.00 12/19 No 2.53 2.55 2.56 -2.66 -50.96% 15,991 21,545 0.24 0.49 10 63 None
PFE Options Chain 25.80 Call 27.00 12/19 No 0.17 0.19 0.17 +0.08 +88.89% 15,984 27,231 0.35 0.21 12 65 None
TSLA Options Chain 458.96 Put 440.00 12/19 No 1.56 1.58 1.57 -2.55 -61.90% 15,774 11,094 0.62 -0.13 8 59 None
TSLA Options Chain 458.96 Call 450.00 12/19 No 31.60 31.75 31.65 +15.10 +91.24% 15,669 18,777 0.61 0.81 8 59 None
IRBT Options Chain 4.46 Put 1.00 12/19 No 0.15 0.20 0.20 +0.19 +1,900.00% 15,296 18,657 6.08 -0.34 8 40 None
AAPL Options Chain 278.28 Call 285.00 12/19 No 0.18 0.19 0.19 -0.54 -73.98% 14,802 28,222 0.23 0.07 10 63 None
NVDA Options Chain 175.02 Call 178.00 12/19 No 3.00 3.10 3.05 +0.53 +21.04% 14,789 7,192 0.42 0.46 13 59 None
IREN Options Chain 40.13 Put 36.00 12/19 No 1.94 2.02 2.00 +1.18 +143.91% 14,565 13,257 1.32 -0.44 9 32 None
NVDA Options Chain 175.02 Call 190.00 1/16 No 3.20 3.25 3.24 +0.15 +4.86% 14,344 53,531 0.36 0.28 13 59 None
CEG Options Chain 351.98 Call 372.50 12/19 No 4.50 5.10 5.09 +1.74 +51.94% 14,331 34 0.67 0.27 8 45 None
CEG Options Chain 351.98 Call 382.50 12/19 No 2.25 2.85 2.60 +0.10 +4.00% 14,116 91 0.66 0.16 8 45 None
AMZN Options Chain 226.19 Call 227.50 12/19 No 1.47 1.49 1.45 -1.40 -49.13% 14,027 5,095 0.31 0.35 14 65 None
NVDA Options Chain 175.02 Call 185.00 1/16 No 4.80 4.90 4.85 +0.45 +10.23% 13,930 43,521 0.36 0.37 13 59 None
GME Options Chain 21.24 Call 22.00 12/19 No 0.44 0.46 0.46 +0.31 +206.67% 13,741 17,517 0.46 0.44 16 41 None
PFE Options Chain 25.80 Call 26.50 12/19 No 0.35 0.36 0.35 +0.16 +84.22% 13,612 18,968 0.36 0.38 12 65 None
ORCL Options Chain 188.13 Call 195.00 12/19 No 1.25 1.28 1.26 -1.46 -53.68% 13,540 5,478 0.60 0.16 10 65 None
TSLA Options Chain 458.96 Call 520.00 12/19 No 1.78 1.80 1.80 +1.10 +157.15% 13,430 10,848 0.63 0.11 8 59 None
NVDA Options Chain 175.02 Put 176.00 12/19 No 2.40 2.43 2.47 -1.73 -41.19% 13,232 8,842 0.43 -0.45 13 59 None
TSLA Options Chain 458.96 Call 500.00 12/26 No 8.65 8.70 8.68 +4.93 +131.47% 13,154 20,206 0.50 0.32 8 59 None
AVGO Options Chain 359.93 Call 360.00 12/19 No 2.69 2.74 2.71 -6.56 -70.77% 13,095 8,144 0.52 0.35 8 66 None
AAPL Options Chain 278.28 Put 270.00 12/19 No 1.16 1.18 1.18 +0.49 +71.02% 13,080 15,226 0.26 -0.26 10 63 None
ORCL Options Chain 188.13 Put 180.00 12/19 No 2.16 2.24 2.16 +0.74 +52.12% 13,057 10,601 0.55 -0.39 10 65 None
NVDA Options Chain 175.02 Put 177.00 12/19 No 2.80 2.82 2.76 -2.00 -42.02% 13,044 7,356 0.43 -0.49 13 59 None
NVDA Options Chain 175.02 Put 170.00 1/16 No 4.40 4.50 4.40 -1.40 -24.14% 12,983 53,818 0.39 -0.33 13 59 None
ORCL Options Chain 188.13 Call 190.00 12/19 No 2.41 2.48 2.45 -2.30 -48.43% 12,936 10,401 0.57 0.26 10 65 None
NVDA Options Chain 175.02 Call 175.00 12/19 No 4.80 4.90 4.87 +0.97 +24.88% 12,880 27,120 0.44 0.60 13 59 None
MARA Options Chain 11.52 Call 12.00 12/19 No 0.12 0.13 0.12 -0.21 -63.64% 12,779 51,266 1.03 0.16 11 51 None
AAPL Options Chain 278.28 Put 272.50 12/19 No 1.88 1.91 1.91 +0.78 +69.03% 12,647 4,059 0.24 -0.37 10 63 None
AAPL Options Chain 278.28 Call 277.50 12/19 No 1.48 1.50 1.49 -2.05 -57.91% 12,637 7,710 0.23 0.34 10 63 None
TSLA Options Chain 458.96 Call 510.00 12/19 No 2.99 3.05 2.99 +1.90 +174.32% 12,540 11,210 0.62 0.17 8 59 None
AAPL Options Chain 278.28 Put 275.00 12/19 No 2.94 2.99 2.96 +1.31 +79.40% 12,498 20,276 0.24 -0.51 10 63 None
SNAP Options Chain 7.31 Call 7.00 1/16 No 0.55 0.57 0.54 -0.06 -10.00% 12,486 19,437 0.46 0.65 6 34 None
AAPL Options Chain 278.28 Call 282.50 12/19 No 0.40 0.41 0.39 -0.91 -70.00% 12,260 6,955 0.23 0.13 10 63 None
NVDA Options Chain 175.02 Call 177.50 12/19 No 3.30 3.35 3.30 +0.59 +21.78% 12,139 7,010 0.42 0.48 13 59 None
UBER Options Chain 85.11 Put 70.00 2/20 Yes 1.15 1.30 1.18 +0.21 +21.65% 12,026 1,410 0.43 -0.15 12 63 None
CLSK Options Chain 13.90 Call 14.00 12/19 Yes 0.15 0.17 0.17 -0.64 -79.02% 11,999 12,702 1.36 0.16 11 41 None
EQT Options Chain 55.57 Put 49.00 1/23 No 0.41 0.62 0.50 % 11,944 0 0.36 -0.13 8 60 None
PLTR Options Chain 182.15 Call 187.50 12/19 No 3.20 3.30 3.25 +0.56 +20.82% 11,867 6,810 0.52 0.42 11 52 None
NFLX Options Chain 94.96 Call 95.00 12/19 No 1.10 1.14 1.10 -0.85 -43.59% 11,765 12,936 0.40 0.44 8 60 None
TSLA Options Chain 458.96 Put 477.50 12/19 No 11.35 11.45 11.30 -12.40 -52.33% 11,613 185 0.59 -0.50 8 59 None
AMD Options Chain 210.78 Put 200.00 1/16 No 6.70 6.85 6.75 -0.78 -10.36% 11,497 15,634 0.50 -0.30 11 61 None
WBD Options Chain 29.94 Call 30.00 12/19 No 0.27 0.29 0.29 -0.17 -36.96% 11,412 54,448 0.29 0.31 3 19 None
PLTR Options Chain 182.15 Call 192.50 12/19 No 1.47 1.49 1.50 +0.27 +21.96% 11,405 43,730 0.50 0.24 11 52 None
PLTR Options Chain 182.15 Call 185.00 12/19 No 4.45 4.55 4.50 +0.70 +18.43% 11,353 18,271 0.53 0.52 11 52 None
NVDA Options Chain 175.02 Call 182.00 12/19 No 1.38 1.39 1.40 +0.15 +12.00% 11,157 13,090 0.40 0.26 13 59 None
ORCL Options Chain 188.13 Put 160.00 1/09 No 1.30 1.45 1.35 +0.26 +23.86% 11,129 394 0.48 -0.14 10 65 None
TSLA Options Chain 458.96 Call 520.00 1/30 Yes 23.45 23.80 23.65 +7.83 +49.50% 11,111 95 0.56 0.39 8 59 None
NVDA Options Chain 175.02 Call 190.00 12/26 No 0.68 0.69 0.68 -0.04 -5.56% 11,096 30,662 0.34 0.12 13 59 None
NVDA Options Chain 175.02 Put 180.00 12/19 No 4.30 4.35 4.35 -2.24 -34.00% 11,059 62,781 0.41 -0.64 13 59 None
NVDA Options Chain 175.02 Call 200.00 1/16 No 1.37 1.39 1.38 -0.06 -4.17% 10,976 166,777 0.36 0.14 13 59 None
TSLA Options Chain 458.96 Put 472.50 12/19 No 9.00 9.15 9.08 -10.87 -54.49% 10,973 216 0.59 -0.43 8 59 None
ARM Options Chain 130.89 Call 180.00 2/20 No 0.97 1.12 1.03 -0.52 -33.55% 10,939 17,490 0.55 0.08 3 22 None
SOFI Options Chain 27.28 Call 28.00 12/19 No 0.25 0.26 0.26 -0.25 -49.02% 10,918 24,406 0.65 0.27 10 50 None
NVDA Options Chain 175.02 Call 180.00 1/16 No 6.95 7.05 7.00 +0.67 +10.59% 10,781 74,268 0.37 0.47 13 59 None
AVGO Options Chain 359.93 Call 370.00 12/19 No 1.20 1.23 1.23 -3.77 -75.40% 10,702 17,459 0.52 0.20 8 66 None
NVDA Options Chain 175.02 Call 200.00 1/02 No 0.37 0.38 0.38 -0.10 -20.84% 10,700 23,908 0.35 0.07 13 59 None
ETSY Options Chain 53.50 Call 58.00 12/26 No 0.30 0.41 0.35 -0.66 -65.35% 10,670 56 0.43 0.15 8 43 None
MSTR Options Chain 176.45 Put 165.00 12/19 No 6.45 6.80 6.58 +3.90 +145.53% 10,539 7,016 0.88 -0.48 6 83 None
OPEN Options Chain 6.56 Call 7.50 12/19 No 0.05 0.06 0.05 -0.02 -28.58% 10,499 20,636 1.14 0.14 6 25 None
TSLA Options Chain 458.96 Call 472.50 12/19 No 15.40 15.55 15.50 +9.27 +148.80% 10,476 5,392 0.59 0.57 8 59 None
TSLA Options Chain 458.96 Call 495.00 12/19 No 6.10 6.20 6.14 +3.98 +184.26% 10,455 6,682 0.60 0.29 8 59 None
BMNR Options Chain 34.86 Call 40.00 12/19 No 0.13 0.15 0.14 -0.30 -68.19% 10,393 9,406 1.26 0.07 11 24 None
AAPL Options Chain 278.28 Call 290.00 12/19 No 0.04 0.05 0.05 -0.15 -75.00% 10,239 29,732 0.25 0.02 10 63 None
AMZN Options Chain 226.19 Put 220.00 12/19 No 1.55 1.57 1.57 +0.32 +25.60% 10,170 21,628 0.33 -0.28 14 65 None
NVDA Options Chain 175.02 Call 180.00 12/26 No 3.30 3.40 3.38 +0.52 +18.19% 10,161 17,976 0.35 0.41 13 59 None
TSLA Options Chain 458.96 Put 465.00 12/19 No 6.20 6.30 6.24 -8.41 -57.41% 10,105 1,717 0.59 -0.33 8 59 None
NVDA Options Chain 175.02 Call 179.00 12/19 No 2.55 2.57 2.56 +0.45 +21.33% 10,091 10,767 0.41 0.41 13 59 None
Z Options Chain 74.80 Call 75.00 1/16 No 0.60 0.80 0.70 -2.50 -78.13% 10,089 10,840 0.41 0.25 8 49 None
NVDA Options Chain 175.02 Put 177.50 12/19 No 3.00 3.05 2.98 -2.06 -40.88% 10,085 6,316 0.42 -0.52 13 59 None
FISV Options Chain 68.75 Put 55.00 12/19 No 0.00 0.05 0.04 +0.01 +33.34% 10,004 11,687 0.44 -0.11 3 21 None
GOOGL Options Chain 312.43 Put 310.00 1/16 No 11.45 11.60 11.40 +0.50 +4.59% 10,001 4,613 0.29 -0.49 12 70 None
ONDS Options Chain 8.75 Call 8.00 12/26 No 0.60 0.65 0.65 -0.65 -50.00% 9,977 3,219 1.32 0.50 8 38 None
AVGO Options Chain 359.93 Call 380.00 12/19 No 0.59 0.60 0.58 -1.98 -77.35% 9,974 19,010 0.54 0.11 8 66 None
NVDA Options Chain 175.02 Call 185.00 12/26 No 1.58 1.59 1.58 +0.14 +9.73% 9,971 24,512 0.34 0.23 13 59 None
TSLA Options Chain 458.96 Put 435.00 12/19 No 1.20 1.22 1.21 -1.89 -60.97% 9,897 9,797 0.64 -0.10 8 59 None
NIO Options Chain 5.03 Call 5.50 12/19 No 0.02 0.03 0.02 -0.02 -50.00% 9,825 26,989 0.69 0.11 7 -7 None
IREN Options Chain 40.13 Put 32.00 12/19 No 0.58 0.64 0.60 +0.27 +81.82% 9,809 2,005 1.50 -0.18 9 32 None
PLTR Options Chain 182.15 Put 170.00 12/19 No 0.55 0.56 0.54 -0.34 -38.64% 9,767 20,121 0.63 -0.09 11 52 None
FND Options Chain 61.16 Put 50.00 1/16 No 0.25 0.45 0.35 -0.20 -36.37% 9,714 5,020 0.53 -0.07 9 44 None
TSLA Options Chain 458.96 Call 550.00 1/16 No 8.75 8.90 8.82 +3.58 +68.33% 9,675 26,377 0.53 0.22 8 59 None
PLTR Options Chain 182.15 Call 205.00 12/19 No 0.07 0.08 0.07 -0.05 -41.67% 9,666 2,646 0.47 0.03 11 52 None
GME Options Chain 21.24 Call 23.00 12/19 No 0.18 0.20 0.16 +0.07 +77.78% 9,601 15,220 0.53 0.20 16 41 None
ORCL Options Chain 188.13 Put 190.00 12/19 No 7.00 7.25 7.14 +2.29 +47.22% 9,581 18,580 0.57 -0.74 10 65 None
NVDA Options Chain 175.02 Call 181.00 12/19 No 1.71 1.72 1.73 +0.25 +16.90% 9,569 18,180 0.41 0.31 13 59 None
PLTR Options Chain 182.15 Put 180.00 12/19 No 2.03 2.06 2.03 -0.88 -30.25% 9,465 12,646 0.55 -0.31 11 52 None
IREN Options Chain 40.13 Call 46.50 12/19 No 0.08 0.14 0.13 -0.17 -56.67% 9,461 9,691 1.43 0.05 9 32 None
NTR Options Chain 62.94 Put 54.00 1/30 No 0.40 0.70 0.58 % 9,434 0 0.31 -0.09 12 64 None
AMZN Options Chain 226.19 Put 222.50 12/19 No 2.44 2.46 2.46 +0.52 +26.81% 9,379 5,081 0.33 -0.39 14 65 None
AMD Options Chain 210.78 Call 215.00 12/19 No 3.70 3.80 3.75 -0.15 -3.85% 9,378 4,839 0.57 0.44 11 61 None
IREN Options Chain 40.13 Call 39.50 12/19 No 0.58 0.69 0.71 -1.91 -72.91% 9,347 60 1.24 0.29 9 32 None
PLTR Options Chain 182.15 Put 185.00 12/19 No 3.80 3.90 3.83 -1.17 -23.40% 9,241 5,264 0.53 -0.48 11 52 None
CRWV Options Chain 78.10 Put 75.00 12/19 No 3.20 3.45 3.32 +1.12 +50.91% 9,099 9,713 1.03 -0.57 3 21 None
IREN Options Chain 40.13 Call 45.00 12/19 No 0.11 0.14 0.13 -0.56 -81.16% 9,076 10,869 1.31 0.08 9 32 None
AVGO Options Chain 359.93 Call 375.00 12/19 No 0.82 0.85 0.83 -2.78 -77.01% 8,995 8,650 0.53 0.15 8 66 None
JD Options Chain 29.43 Call 40.00 1/16 No 0.01 0.02 0.01 -0.01 -50.00% 8,949 334,545 0.45 0.00 19 20 None
IREN Options Chain 40.13 Call 45.00 1/16 No 1.70 1.81 1.79 -1.56 -46.57% 8,893 11,984 1.06 0.31 9 32 None
PLTR Options Chain 182.15 Call 195.00 12/19 No 0.92 0.93 0.94 +0.16 +20.52% 8,874 27,373 0.49 0.17 11 52 None
GOOGL Options Chain 312.43 Call 317.50 12/19 No 0.91 0.93 0.90 -0.94 -51.09% 8,812 8,050 0.32 0.19 12 70 None
CRWV Options Chain 78.10 Put 70.00 1/16 No 4.95 5.20 4.95 +0.90 +22.23% 8,786 12,165 0.88 -0.38 3 21 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
ORCL Options Chain 188.13 Call 200.00 12/19 No 0.64 0.69 0.66 -0.80 -54.80% 8,728 13,772 0.63 0.10 10 65 None
ORCL Options Chain 188.13 Call 185.00 12/19 No 4.40 4.60 4.52 -3.18 -41.30% 8,727 1,962 0.57 0.42 10 65 None
PLUG Options Chain 2.33 Call 2.50 12/19 No 0.04 0.05 0.04 -0.03 -42.86% 8,672 35,975 1.33 0.24 5 31 None
ORCL Options Chain 188.13 Put 182.50 12/19 No 3.00 3.15 3.09 +1.11 +56.07% 8,669 1,321 0.56 -0.48 10 65 None
IRBT Options Chain 4.46 Call 3.00 12/19 No 0.05 0.10 0.05 -1.15 -95.84% 8,651 23,858 0.00 0.04 8 40 None
NVDA Options Chain 175.02 Call 184.00 12/19 No 0.87 0.89 0.88 +0.01 +1.15% 8,637 48,070 0.40 0.18 13 59 None
NVDA Options Chain 175.02 Call 187.50 12/19 No 0.37 0.38 0.39 -0.07 -15.22% 8,618 8,206 0.40 0.09 13 59 None
META Options Chain 644.23 Call 650.00 12/19 No 8.65 8.85 8.68 +2.08 +31.52% 8,607 12,542 0.30 0.42 12 71 None
TSLA Options Chain 458.96 Put 430.00 12/19 No 0.93 0.95 0.94 -1.39 -59.66% 8,553 9,039 0.66 -0.08 8 59 None
TSLA Options Chain 458.96 Call 482.50 12/19 No 10.45 10.55 10.55 +6.66 +171.21% 8,549 5,861 0.59 0.44 8 59 None
TSLA Options Chain 458.96 Call 465.00 12/19 No 20.10 20.25 20.25 +11.52 +131.96% 8,538 6,484 0.60 0.67 8 59 None
AAPL Options Chain 278.28 Call 300.00 1/02 No 0.08 0.10 0.09 -0.13 -59.10% 8,526 13,365 0.19 0.02 10 63 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
MARA Options Chain 11.52 Call 11.00 12/19 No 0.38 0.40 0.39 -0.40 -50.64% 8,497 4,164 1.00 0.41 11 51 None
LAZR Options Chain 0.90 Put 2.00 1/16 No 1.68 1.88 1.65 +0.45 +37.50% 8,490 18,081 0.00 0.00 8 23 None
IRBT Options Chain 4.46 Put 1.00 1/16 No 0.40 0.50 0.40 +0.33 +471.43% 8,408 8,889 3.99 -0.31 8 40 None
NVDA Options Chain 175.02 Call 200.00 12/19 No 0.03 0.04 0.03 -0.06 -66.67% 8,357 102,720 0.49 0.01 13 59 None
TSLA Options Chain 458.96 Call 505.00 12/19 No 3.80 3.90 3.82 +2.46 +180.89% 8,311 5,768 0.62 0.20 8 59 None
PATH Options Chain 17.42 Call 20.00 1/16 No 0.21 0.25 0.23 -0.17 -42.50% 8,309 128,969 0.63 0.16 13 34 None
NVDA Options Chain 175.02 Call 187.00 12/19 No 0.42 0.43 0.42 -0.08 -16.00% 8,276 23,835 0.40 0.10 13 59 None
AVGO Options Chain 359.93 Call 365.00 12/19 No 1.78 1.82 1.83 -4.77 -72.28% 8,263 4,329 0.52 0.27 8 66 None
AMZN Options Chain 226.19 Call 235.00 12/19 No 0.26 0.27 0.27 -0.41 -60.30% 8,249 50,162 0.31 0.08 14 65 None
META Options Chain 644.23 Call 660.00 12/19 No 4.30 4.40 4.35 +1.10 +33.85% 8,249 8,381 0.29 0.25 12 71 None
MSTR Options Chain 176.45 Put 25.00 2/20 Yes 0.05 0.21 0.20 +0.08 +66.67% 8,200 24 1.86 0.00 6 83 None
MIST Options Chain 2.46 Call 2.50 12/19 No 0.20 0.25 0.20 -0.45 -69.24% 8,146 13,250 2.50 0.56 6 25 None
GME Options Chain 21.24 Call 22.50 12/19 No 0.26 0.30 0.28 +0.17 +154.55% 8,119 5,682 0.50 0.29 16 41 None
TSLA Options Chain 458.96 Call 530.00 12/19 No 1.03 1.04 1.02 +0.58 +131.82% 8,114 10,235 0.64 0.07 8 59 None
HOOD Options Chain 119.50 Put 105.00 12/19 No 0.45 0.49 0.45 -0.10 -18.19% 8,077 5,922 0.82 -0.10 12 59 None
GOOGL Options Chain 312.43 Call 315.00 12/19 No 1.37 1.40 1.37 -1.22 -47.11% 8,044 12,121 0.32 0.26 12 70 None
HOOD Options Chain 119.50 Call 130.00 12/19 No 0.55 0.58 0.56 -0.50 -47.17% 7,956 21,092 0.77 0.13 12 59 None
TSLA Options Chain 458.96 Put 432.50 12/19 No 1.05 1.07 1.09 -1.66 -60.37% 7,908 2,065 0.65 -0.09 8 59 None
TSLA Options Chain 458.96 Put 420.00 12/19 No 0.61 0.63 0.62 -0.71 -53.39% 7,905 11,606 0.70 -0.05 8 59 None
AVGO Options Chain 359.93 Put 330.00 12/19 No 2.65 2.71 2.69 +1.30 +93.53% 7,896 8,873 0.58 -0.15 8 66 None
OPEN Options Chain 6.56 Put 6.00 12/19 No 0.08 0.09 0.08 +0.01 +14.29% 7,830 8,913 1.16 -0.25 6 25 None
TSLA Options Chain 458.96 Put 445.00 12/19 No 2.06 2.08 2.06 -3.38 -62.14% 7,829 5,895 0.61 -0.15 8 59 None
AMZN Options Chain 226.19 Put 225.00 12/19 No 3.60 3.70 3.77 +0.92 +32.29% 7,775 16,364 0.32 -0.52 14 65 None
CGC Options Chain 1.81 Call 2.00 1/16 No 0.25 0.28 0.26 -0.05 -16.13% 7,655 84,786 1.83 0.51 11 27 None
CORZ Options Chain 16.53 Call 17.00 12/19 No 0.22 0.26 0.24 -0.25 -51.02% 7,649 37,521 0.95 0.25 3 23 None
IREN Options Chain 40.13 Put 30.00 1/16 No 1.89 1.95 1.92 +0.69 +56.10% 7,615 13,542 1.16 -0.22 9 32 None
EOSE Options Chain 14.84 Call 15.00 12/26 No 0.63 0.72 0.71 -0.39 -35.46% 7,599 1,166 1.04 0.34 1 32 None
SNAP Options Chain 7.31 Call 8.00 1/16 No 0.17 0.18 0.17 -0.03 -15.00% 7,587 36,517 0.49 0.27 6 34 None
SHOP Options Chain 164.19 Put 135.00 12/19 No 0.01 0.13 0.04 -0.08 -66.67% 7,559 9,698 0.85 0.00 12 58 None
HOOD Options Chain 119.50 Call 125.00 12/19 No 1.24 1.30 1.25 -0.90 -41.86% 7,557 13,590 0.76 0.24 12 59 None
GME Options Chain 21.24 Call 25.00 12/19 No 0.06 0.07 0.06 0.00 0.00% 7,527 26,836 0.79 0.05 16 41 None
NVDA Options Chain 175.02 Put 174.00 12/19 No 1.74 1.75 1.71 -1.57 -47.87% 7,525 11,668 0.44 -0.35 13 59 None
AMZN Options Chain 226.19 Put 217.50 12/19 No 0.94 0.96 0.96 +0.14 +17.08% 7,519 6,313 0.34 -0.19 14 65 None
AVGO Options Chain 359.93 Put 350.00 12/19 No 10.45 10.60 10.70 +5.50 +105.77% 7,482 11,638 0.54 -0.45 8 66 None
IREN Options Chain 40.13 Call 41.00 12/19 No 0.38 0.41 0.40 -1.52 -79.17% 7,481 425 1.23 0.21 9 32 None
TSLA Options Chain 458.96 Put 467.50 12/19 No 7.05 7.15 7.09 -9.31 -56.77% 7,480 227 0.59 -0.36 8 59 None
AMZN Options Chain 226.19 Call 230.00 12/19 No 0.82 0.84 0.83 -1.00 -54.65% 7,473 27,487 0.30 0.24 14 65 None
VZLA Options Chain 5.18 Call 5.00 12/19 Yes 0.25 0.40 0.30 +0.03 +11.12% 7,442 16,290 0.73 0.72 12 19 None
AMD Options Chain 210.78 Put 210.00 12/19 No 4.10 4.20 4.15 -1.10 -20.96% 7,429 15,568 0.57 -0.41 11 61 None
TSLA Options Chain 458.96 Put 455.00 12/19 No 3.60 3.70 3.60 -5.60 -60.87% 7,408 3,793 0.59 -0.23 8 59 None
TSLA Options Chain 458.96 Call 525.00 12/19 No 1.35 1.37 1.38 +0.81 +142.11% 7,401 3,961 0.64 0.09 8 59 None
AMC Options Chain 2.12 Call 2.50 12/19 No 0.01 0.02 0.02 0.00 0.00% 7,391 25,008 1.41 0.01 9 28 None
TSLA Options Chain 458.96 Call 545.00 12/19 No 0.43 0.44 0.42 +0.19 +82.61% 7,387 824 0.66 0.03 8 59 None
TSLA Options Chain 458.96 Call 500.00 1/02 No 13.30 13.45 13.45 +6.35 +89.44% 7,372 4,094 0.51 0.37 8 59 None
NVDA Options Chain 175.02 Call 183.00 12/19 No 1.10 1.11 1.13 +0.08 +7.62% 7,347 16,029 0.40 0.22 13 59 None
AAPL Options Chain 278.28 Call 295.00 1/16 No 0.90 0.91 0.90 -0.59 -39.60% 7,324 24,030 0.19 0.13 10 63 None
GOOGL Options Chain 312.43 Call 310.00 12/19 No 2.93 2.97 2.90 -1.75 -37.64% 7,321 8,262 0.33 0.43 12 70 None
AVGO Options Chain 359.93 Call 350.00 12/19 No 5.65 5.75 5.78 -9.60 -62.42% 7,320 14,592 0.53 0.55 8 66 None
TSLA Options Chain 458.96 Put 490.00 12/19 No 18.70 18.85 18.80 -14.87 -44.17% 7,304 632 0.59 -0.65 8 59 None
NVDA Options Chain 175.02 Put 175.00 1/16 No 6.20 6.30 6.20 -1.70 -21.52% 7,268 23,271 0.38 -0.42 13 59 None
DVN Options Chain 37.64 Call 40.00 1/16 No 0.27 0.31 0.29 -0.16 -35.56% 7,265 21,429 0.30 0.16 9 70 None
AMZN Options Chain 226.19 Call 232.50 12/19 No 0.45 0.46 0.46 -0.69 -60.00% 7,200 16,196 0.30 0.15 14 65 None
AMD Options Chain 210.78 Call 230.00 12/19 No 0.51 0.52 0.50 -0.20 -28.58% 7,193 14,132 0.56 0.10 11 61 None
NFLX Options Chain 94.96 Call 97.00 12/19 No 0.52 0.54 0.54 -0.59 -52.22% 7,180 13,582 0.40 0.26 8 60 None
AVGO Options Chain 359.93 Put 340.00 12/19 No 5.55 5.65 5.45 +2.78 +104.12% 7,128 7,391 0.56 -0.27 8 66 None
NVDA Options Chain 175.02 Call 182.50 12/19 No 1.23 1.25 1.26 +0.13 +11.51% 7,113 10,563 0.40 0.24 13 59 None
AMZN Options Chain 226.19 Call 225.00 12/19 No 2.40 2.43 2.42 -1.73 -41.69% 7,104 13,854 0.31 0.48 14 65 None
NVDA Options Chain 175.02 Call 176.00 12/19 No 4.15 4.25 4.25 +0.87 +25.74% 7,087 8,977 0.43 0.55 13 59 None
ONDS Options Chain 8.75 Call 9.00 12/19 No 0.15 0.20 0.17 -0.30 -63.83% 7,085 18,909 1.68 0.24 8 38 None
TSLA Options Chain 458.96 Call 540.00 12/19 No 0.57 0.58 0.57 +0.27 +90.00% 7,078 6,377 0.65 0.04 8 59 None
NVDA Options Chain 175.02 Put 180.00 12/26 No 5.40 5.45 5.45 -2.05 -27.34% 7,063 15,599 0.35 -0.59 13 59 None
TSLA Options Chain 458.96 Call 550.00 12/19 No 0.32 0.33 0.32 +0.14 +77.78% 7,053 10,236 0.67 0.03 8 59 None
PFE Options Chain 25.80 Call 29.00 12/19 No 0.01 0.02 0.01 0.00 0.00% 7,050 36,241 0.48 0.01 12 65 None
MARA Options Chain 11.52 Call 13.00 12/19 No 0.04 0.05 0.04 -0.08 -66.67% 7,040 32,765 1.22 0.06 11 51 None
PLTR Options Chain 182.15 Call 197.50 12/19 No 0.54 0.55 0.54 +0.06 +12.50% 7,033 8,151 0.48 0.11 11 52 None
TSLA Options Chain 458.96 Put 270.00 1/02 No 0.15 0.18 0.17 0.00 0.00% 7,016 460 1.04 0.00 8 59 None
ONDS Options Chain 8.75 Call 8.50 12/19 No 0.25 0.30 0.30 -0.45 -60.00% 7,009 3,397 1.63 0.34 8 38 None
WBD Options Chain 29.94 Call 32.00 1/16 No 0.39 0.43 0.43 -0.03 -6.53% 6,997 10,120 0.33 0.23 3 19 None
CIFR Options Chain 17.05 Call 20.00 1/16 No 0.65 0.68 0.66 -0.51 -43.59% 6,968 24,469 1.09 0.24 7 40 None
CORZ Options Chain 16.53 Call 18.00 12/19 No 0.08 0.10 0.11 -0.13 -54.17% 6,908 29,236 1.01 0.10 3 23 None
AVGO Options Chain 359.93 Call 400.00 12/19 No 0.17 0.18 0.18 -0.65 -78.32% 6,875 10,855 0.61 0.03 8 66 None
NVDA Options Chain 175.02 Put 165.00 12/19 No 0.35 0.36 0.35 -0.60 -63.16% 6,826 56,452 0.51 -0.10 13 59 None
AMD Options Chain 210.78 Call 220.00 12/19 No 2.08 2.11 2.09 -0.23 -9.92% 6,823 14,008 0.56 0.30 11 61 None
DGXX Options Chain 3.21 Call 5.00 12/19 No 0.00 0.05 0.03 -0.01 -25.00% 6,821 9,084 3.89 0.00 3 15 None
RIVN Options Chain 18.42 Call 19.00 12/26 No 0.79 0.87 0.86 +0.17 +24.64% 6,790 4,085 0.73 0.48 9 29 None
MSTR Options Chain 176.45 Call 200.00 12/19 No 0.24 0.25 0.25 -0.80 -76.19% 6,746 19,706 0.99 0.04 6 83 None
NVDA Options Chain 175.02 Call 175.00 12/26 No 6.05 6.10 6.13 +1.08 +21.39% 6,700 7,884 0.36 0.58 13 59 None
HOOD Options Chain 119.50 Call 120.00 12/19 No 2.59 2.77 2.70 -1.35 -33.34% 6,697 7,547 0.75 0.42 12 59 None
TSLA Options Chain 458.96 Call 535.00 12/19 No 0.77 0.79 0.79 +0.43 +119.45% 6,634 1,614 0.65 0.06 8 59 None
TSLA Options Chain 458.96 Call 515.00 12/19 No 2.32 2.34 2.35 +1.48 +170.12% 6,634 3,308 0.62 0.14 8 59 None
META Options Chain 644.23 Call 690.00 12/19 No 0.27 0.29 0.27 -0.14 -34.15% 6,631 5,039 0.31 0.02 12 71 None
PDD Options Chain 111.96 Call 115.00 1/16 No 2.11 2.20 2.15 -0.45 -17.31% 6,615 6,737 0.27 0.38 18 30 None
AMZN Options Chain 226.19 Put 215.00 12/19 No 0.57 0.58 0.60 +0.07 +13.21% 6,562 19,439 0.36 -0.12 14 65 None
AAPL Options Chain 278.28 Put 267.50 12/19 No 0.71 0.73 0.71 +0.24 +51.07% 6,562 3,997 0.27 -0.18 10 63 None
TSLA Options Chain 458.96 Put 425.00 12/19 No 0.75 0.76 0.76 -1.02 -57.31% 6,549 8,410 0.68 -0.07 8 59 None
TSLA Options Chain 458.96 Call 490.00 12/26 No 11.80 11.90 11.85 +6.52 +122.33% 6,530 2,256 0.49 0.40 8 59 None
HOOD Options Chain 119.50 Put 110.00 12/19 No 1.12 1.20 1.15 -0.01 -0.87% 6,429 10,487 0.77 -0.21 12 59 None
CIFR Options Chain 17.05 Call 14.00 1/16 No 2.39 2.74 2.53 -1.43 -36.12% 6,405 9,273 1.13 0.65 7 40 None
MARA Options Chain 11.52 Put 10.50 12/19 No 0.30 0.31 0.30 +0.12 +66.67% 6,384 2,540 1.04 -0.42 11 51 None
MSTR Options Chain 176.45 Call 190.00 12/19 No 0.53 0.55 0.52 -1.80 -77.59% 6,376 30,742 0.93 0.09 6 83 None
CDE Options Chain 17.25 Call 20.00 3/20 Yes 1.70 1.85 1.77 -0.18 -9.24% 6,366 16,192 0.81 0.44 12 53 None
AMD Options Chain 210.78 Call 217.50 12/19 No 2.81 2.85 2.81 -0.24 -7.87% 6,353 2,447 0.56 0.37 11 61 None
WULF Options Chain 14.27 Put 12.00 1/16 No 1.02 1.17 1.04 +0.38 +57.58% 6,344 19,845 1.03 -0.36 4 31 None
WULF Options Chain 14.27 Put 10.00 1/16 No 0.36 0.45 0.41 +0.19 +86.37% 6,325 29,634 1.06 -0.17 4 31 None
PLTR Options Chain 182.15 Put 182.50 12/19 No 2.83 2.85 2.85 -1.02 -26.36% 6,323 3,471 0.54 -0.39 11 52 None
TSLA Options Chain 458.96 Call 480.00 12/26 No 15.95 16.10 16.05 +8.49 +112.31% 6,306 5,561 0.49 0.49 8 59 None
OPEN Options Chain 6.56 Call 8.00 12/19 No 0.02 0.03 0.02 -0.02 -50.00% 6,282 25,304 1.28 0.06 6 25 None
GOOG Options Chain 310.00 Call 332.50 12/19 No 0.09 0.10 0.09 -0.18 -66.67% 6,274 950 0.35 0.02 12 65 None
MSTR Options Chain 176.45 Put 160.00 12/19 No 4.30 4.55 4.48 +2.84 +173.18% 6,258 9,357 0.91 -0.36 6 83 None
META Options Chain 644.23 Call 700.00 12/26 No 0.69 0.73 0.71 -0.03 -4.06% 6,255 10,208 0.26 0.05 12 71 None
PLTR Options Chain 182.15 Put 175.00 12/19 No 1.06 1.07 1.05 -0.54 -33.97% 6,254 8,060 0.59 -0.18 11 52 None
MSTR Options Chain 176.45 Put 150.00 12/19 No 1.72 1.76 1.74 +1.02 +141.67% 6,236 6,485 0.99 -0.17 6 83 None
MU Options Chain 241.45 Call 250.00 12/19 Yes 8.95 9.35 9.15 +0.23 +2.58% 6,173 14,125 1.13 0.43 16 69 None
NFLX Options Chain 94.96 Call 97.00 1/16 No 2.64 2.76 2.74 -0.87 -24.10% 6,148 6,252 0.35 0.43 8 60 None
NVDA Options Chain 175.02 Put 155.00 12/19 No 0.08 0.09 0.09 -0.13 -59.10% 6,136 30,957 0.63 -0.02 13 59 None
ONDS Options Chain 8.75 Call 8.00 12/19 No 0.40 0.45 0.45 -0.61 -57.55% 6,130 1,304 1.58 0.47 8 38 None
VZ Options Chain 40.84 Call 40.00 1/16 No 1.54 1.59 1.49 +0.09 +6.43% 6,098 20,615 0.23 0.68 11 62 None
IRBT Options Chain 4.46 Put 2.00 12/19 No 0.90 0.95 0.94 +0.89 +1,780.00% 6,082 10,159 0.02 -0.85 8 40 None
BBAI Options Chain 6.38 Call 7.00 12/19 No 0.04 0.05 0.04 -0.10 -71.43% 6,075 27,496 1.33 0.14 5 17 None
UBER Options Chain 85.11 Put 72.50 1/16 No 0.43 0.47 0.55 +0.22 +66.67% 6,067 3,493 0.38 -0.16 12 63 None
CGC Options Chain 1.81 Call 1.50 12/19 No 0.30 0.32 0.30 -0.09 -23.08% 6,045 13,851 2.97 0.73 11 27 None
NVDA Options Chain 175.02 Call 177.50 12/26 No 4.55 4.65 4.60 +0.72 +18.56% 6,015 2,911 0.36 0.50 13 59 None
AHCO Options Chain 10.40 Put 10.00 1/16 No 0.30 0.50 0.50 +0.05 +11.12% 6,011 19,207 0.44 -0.31 15 52 None
IRBT Options Chain 4.46 Call 5.00 12/19 No 0.00 0.05 0.01 -0.29 -96.67% 6,006 15,087 0.00 0.00 8 40 None
NBIS Options Chain 87.69 Call 90.00 12/19 No 0.90 1.00 0.92 -2.38 -72.13% 6,005 2,117 1.07 0.20 3 21 None
PCT Options Chain 8.78 Call 10.00 1/16 No 0.30 0.35 0.35 -0.10 -22.23% 5,927 26,262 0.75 0.31 5 23 None
OPEN Options Chain 6.56 Call 6.50 12/19 No 0.32 0.33 0.32 0.00 0.00% 5,924 4,184 1.03 0.50 6 25 None
AAPL Options Chain 278.28 Call 280.00 12/26 No 1.55 1.58 1.56 -1.64 -51.25% 5,894 5,552 0.18 0.29 10 63 None
CRWV Options Chain 78.10 Call 80.00 12/19 No 1.28 1.32 1.30 -1.81 -58.20% 5,886 6,304 1.03 0.23 3 21 None
CGC Options Chain 1.81 Call 3.00 12/19 No 0.06 0.07 0.07 -0.04 -36.37% 5,878 4,046 4.63 0.12 11 27 None
EQX Options Chain 14.70 Call 12.50 1/16 No 1.70 1.80 1.84 -0.66 -26.40% 5,844 30,038 0.49 0.81 8 47 None
AAPL Options Chain 278.28 Put 265.00 12/19 No 0.43 0.44 0.43 +0.12 +38.71% 5,831 15,891 0.28 -0.12 10 63 None
INTC Options Chain 37.77 Put 37.00 12/19 No 0.64 0.67 0.65 +0.02 +3.18% 5,812 23,587 0.56 -0.38 6 50 None
IRBT Options Chain 4.46 Put 2.00 1/16 No 1.15 1.30 1.17 +0.96 +457.15% 5,803 15,312 3.79 -0.58 8 40 None
NVDA Options Chain 175.02 Put 173.00 12/19 No 1.47 1.48 1.48 -1.41 -48.79% 5,800 6,766 0.45 -0.31 13 59 None
MSTR Options Chain 176.45 Put 170.00 12/19 No 9.30 9.50 9.54 +5.54 +138.50% 5,798 5,583 0.86 -0.60 6 83 None
IREN Options Chain 40.13 Call 48.00 12/19 No 0.07 0.10 0.08 -0.25 -75.76% 5,774 6,876 1.45 0.04 9 32 None
ORCL Options Chain 188.13 Put 170.00 12/19 No 0.47 0.50 0.50 +0.12 +31.58% 5,767 5,844 0.60 -0.13 10 65 None
AAPL Options Chain 278.28 Call 287.50 12/19 No 0.08 0.09 0.08 -0.30 -78.95% 5,737 11,412 0.24 0.03 10 63 None
INTC Options Chain 37.77 Call 38.00 12/19 No 0.66 0.69 0.68 -0.24 -26.09% 5,735 12,007 0.56 0.44 6 50 None
NVDA Options Chain 175.02 Call 186.00 12/19 No 0.54 0.55 0.54 -0.06 -10.00% 5,734 39,199 0.40 0.12 13 59 None
TSLA Options Chain 458.96 Put 475.00 12/26 No 14.15 14.25 14.20 -10.70 -42.98% 5,699 138 0.48 -0.46 8 59 None
NVDA Options Chain 175.02 Put 175.00 12/26 No 3.10 3.20 3.18 -1.60 -33.48% 5,649 8,242 0.36 -0.42 13 59 None
CMCSA Options Chain 27.25 Call 27.50 1/16 No 1.30 1.33 1.31 +0.42 +47.20% 5,649 23,373 0.34 0.57 13 66 None
ONDS Options Chain 8.75 Call 9.00 1/16 No 0.85 0.90 0.83 -0.48 -36.65% 5,623 27,851 1.39 0.44 8 38 None
AMZN Options Chain 226.19 Call 237.50 12/19 No 0.15 0.16 0.16 -0.27 -62.80% 5,603 13,574 0.32 0.04 14 65 None
ORCL Options Chain 188.13 Put 185.00 12/19 No 4.10 4.25 4.20 +1.49 +54.99% 5,601 10,259 0.55 -0.58 10 65 None
SOFI Options Chain 27.28 Put 26.00 12/19 No 0.49 0.51 0.49 +0.15 +44.12% 5,596 36,211 0.66 -0.33 10 50 None
IRBT Options Chain 4.46 Put 3.00 12/19 No 1.90 1.95 1.90 +1.81 +2,011.12% 5,577 14,048 0.02 -0.96 8 40 None
UNH Options Chain 341.00 Call 360.00 12/19 No 0.45 0.50 0.55 -0.24 -30.38% 5,550 7,324 0.38 0.09 13 67 None
TSLA Options Chain 458.96 Call 500.00 2/20 Yes 36.90 37.55 37.25 +9.50 +34.24% 5,536 11,423 0.54 0.48 8 59 None
RKLB Options Chain 63.53 Call 65.00 12/19 No 0.59 0.70 0.70 -1.18 -62.77% 5,521 6,840 1.19 0.18 4 45 None
IRBT Options Chain 4.46 Call 4.00 12/19 No 0.00 0.05 0.01 -0.64 -98.47% 5,513 14,554 0.00 0.01 8 40 None
PLTR Options Chain 182.15 Call 202.50 12/19 No 0.15 0.16 0.16 -0.03 -15.79% 5,480 2,408 0.48 0.04 11 52 None
CIFR Options Chain 17.05 Call 22.00 1/16 No 0.32 0.44 0.45 -0.35 -43.75% 5,471 7,836 1.12 0.16 7 40 None
TSLA Options Chain 458.96 Put 485.00 12/19 No 15.50 15.65 15.45 -14.27 -48.02% 5,466 327 0.59 -0.59 8 59 None
MSFT Options Chain 477.13 Call 510.00 2/20 Yes 9.05 9.15 9.15 -2.05 -18.31% 5,408 15,176 0.26 0.30 14 69 None
ENTG Options Chain 92.55 Put 90.00 12/19 No 2.00 2.85 2.83 +1.28 +82.59% 5,403 65 0.60 -0.54 10 51 None
MSTR Options Chain 176.45 Call 190.00 1/16 No 6.55 6.85 6.75 -4.20 -38.36% 5,397 2,485 0.79 0.32 6 83 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
HOOD Options Chain 119.50 Call 127.00 12/19 No 0.87 0.96 0.90 -0.68 -43.04% 5,368 5,251 0.76 0.18 12 59 None
IREN Options Chain 40.13 Call 40.00 12/19 No 0.54 0.57 0.56 -1.76 -75.87% 5,351 6,021 1.24 0.26 9 32 None
ASST Options Chain 0.87 Call 1.00 1/16 No 0.05 0.10 0.10 +0.01 +11.12% 5,336 60,966 1.47 0.38 8 22 None
GOOG Options Chain 310.00 Put 295.00 12/19 No 0.77 0.80 0.79 -0.06 -7.06% 5,310 3,333 0.37 -0.12 12 65 None
MOS Options Chain 26.21 Call 25.00 12/19 No 0.74 0.85 0.78 -0.56 -41.80% 5,305 7,252 0.47 0.68 16 70 None
QIPT Options Chain 2.61 Call 2.50 1/16 Yes 1.00 1.05 1.01 +0.69 +215.63% 5,280 4,792 0.86 0.99 4 16 None
GOOG Options Chain 310.00 Call 320.00 12/19 No 0.67 0.69 0.68 -0.85 -55.56% 5,277 12,715 0.32 0.16 12 65 None
NVDA Options Chain 175.02 Call 200.00 12/26 No 0.14 0.15 0.14 -0.09 -39.13% 5,264 25,720 0.38 0.04 13 59 None
MARA Options Chain 11.52 Call 12.50 12/19 No 0.07 0.08 0.08 -0.10 -55.56% 5,257 27,700 1.09 0.10 11 51 None
WULF Options Chain 14.27 Put 11.00 1/16 No 0.62 0.76 0.76 +0.40 +111.12% 5,202 36,701 1.03 -0.25 4 31 None
OWL Options Chain 15.85 Put 15.00 1/16 No 0.40 0.55 0.50 -0.10 -16.67% 5,199 26,709 0.48 -0.32 7 56 None
AMZN Options Chain 226.19 Call 242.50 12/19 No 0.07 0.08 0.07 -0.13 -65.00% 5,167 4,577 0.36 0.01 14 65 None
MIST Options Chain 2.46 Call 5.00 12/19 No 0.00 0.05 0.05 -0.15 -75.00% 5,155 19,274 4.30 0.01 6 25 None
IREN Options Chain 40.13 Put 35.00 12/19 No 1.51 1.56 1.55 +0.90 +138.47% 5,154 5,598 1.36 -0.37 9 32 None
GOOGL Options Chain 312.43 Call 320.00 12/19 No 0.58 0.60 0.58 -0.71 -55.04% 5,149 15,535 0.32 0.14 12 70 None
INTC Options Chain 37.77 Call 40.00 12/19 No 0.21 0.22 0.21 -0.12 -36.37% 5,148 47,493 0.61 0.18 6 50 None
NVDA Options Chain 175.02 Put 170.00 12/26 No 1.69 1.71 1.67 -1.20 -41.82% 5,135 12,467 0.39 -0.26 13 59 None
SOFI Options Chain 27.28 Call 27.50 12/19 No 0.38 0.39 0.39 -0.33 -45.84% 5,131 9,181 0.65 0.35 10 50 None
MARA Options Chain 11.52 Put 11.00 12/19 No 0.53 0.56 0.56 +0.23 +69.70% 5,117 13,513 1.05 -0.59 11 51 None
WBD Options Chain 29.94 Put 27.00 1/16 No 0.27 0.30 0.28 +0.02 +7.70% 5,111 7,669 0.34 -0.19 3 19 None
META Options Chain 644.23 Call 655.00 12/19 No 6.20 6.30 6.40 +1.63 +34.18% 5,102 3,284 0.30 0.33 12 71 None
NLY Options Chain 22.17 Call 22.50 12/19 No 0.11 0.12 0.12 +0.03 +33.34% 5,101 824 0.20 0.31 13 68 None
MSTR Options Chain 176.45 Call 180.00 12/19 No 1.42 1.47 1.50 -3.81 -71.76% 5,100 6,025 0.89 0.19 6 83 None
CRCL Options Chain 83.47 Call 90.00 12/19 No 0.30 0.33 0.31 -0.84 -73.05% 5,096 17,873 1.02 0.08 3 21 None
HUT Options Chain 41.57 Call 55.00 1/16 No 1.10 1.41 1.26 -1.04 -45.22% 5,082 7,239 1.27 0.20 10 64 None
PFE Options Chain 25.80 Call 26.00 12/19 No 0.61 0.64 0.60 +0.25 +71.43% 5,070 86,075 0.36 0.59 12 65 None
DJT Options Chain 10.66 Call 11.00 1/16 No 0.54 0.58 0.55 -0.14 -20.29% 5,066 1,268 0.61 0.42 3 17 None
BMY Options Chain 52.41 Put 48.00 1/16 No 0.14 0.20 0.19 -0.16 -45.72% 5,059 8,574 0.28 -0.07 12 61 None
HL Options Chain 18.81 Put 16.00 12/19 No 0.05 0.09 0.05 -0.06 -54.55% 5,051 13,280 1.07 -0.05 14 48 None
NKE Options Chain 67.50 Call 69.00 12/19 Yes 2.11 2.17 2.14 -0.03 -1.39% 5,039 1,282 0.92 0.42 8 55 None
MSTR Options Chain 176.45 Call 175.00 12/19 No 2.44 2.46 2.46 -5.19 -67.85% 5,032 2,499 0.90 0.28 6 83 None
NVDA Options Chain 175.02 Call 187.50 12/26 No 1.04 1.05 1.05 +0.03 +2.95% 5,005 7,238 0.34 0.17 13 59 None
GOOGL Options Chain 312.43 Call 260.00 2/20 Yes 52.40 52.90 53.20 -1.68 -3.07% 5,005 30,424 0.39 0.88 12 70 None
DGXX Options Chain 3.21 Call 4.00 12/19 No 0.00 0.05 0.05 0.00 0.00% 5,001 26,001 2.83 0.00 3 15 None
INFY Options Chain 17.95 Put 20.00 1/16 Yes 0.40 2.90 2.61 +0.66 +33.85% 5,000 11,173 0.48 -0.86 16 54 None
INFY Options Chain 17.95 Call 20.00 1/16 Yes 0.10 0.15 0.10 -0.07 -41.18% 5,000 28,250 0.37 0.14 16 54 None
IREN Options Chain 40.13 Call 47.50 12/19 No 0.05 0.10 0.08 -0.35 -81.40% 4,975 5,332 1.41 0.05 9 32 None
GOOGL Options Chain 312.43 Call 320.00 12/26 No 1.55 1.59 1.58 -0.86 -35.25% 4,969 3,108 0.27 0.22 12 70 None
BBAI Options Chain 6.38 Put 5.50 12/19 No 0.11 0.12 0.10 +0.04 +66.67% 4,967 8,430 1.16 -0.26 5 17 None
TSLA Options Chain 458.96 Call 455.00 12/19 No 27.40 27.60 26.95 +13.40 +98.90% 4,933 20,825 0.60 0.77 8 59 None
NFLX Options Chain 94.96 Call 110.00 12/19 No 0.03 0.04 0.03 -0.02 -40.00% 4,917 34,358 0.65 0.00 8 60 None
AMD Options Chain 210.78 Call 212.50 12/19 No 4.80 4.95 4.89 -0.14 -2.79% 4,876 2,142 0.57 0.52 11 61 None
CLSK Options Chain 13.90 Call 15.00 12/19 Yes 0.08 0.09 0.09 -0.33 -78.58% 4,874 9,945 1.48 0.09 11 41 None
AMD Options Chain 210.78 Put 200.00 12/19 No 1.29 1.31 1.30 -0.68 -34.35% 4,869 9,958 0.61 -0.16 11 61 None
BABA Options Chain 154.95 Call 160.00 12/19 No 0.34 0.37 0.36 -0.99 -73.34% 4,853 16,448 0.43 0.11 15 67 None
AMD Options Chain 210.78 Put 205.00 12/19 No 2.36 2.40 2.46 -0.87 -26.13% 4,831 3,337 0.59 -0.27 11 61 None
ASTS Options Chain 76.70 Call 80.00 12/19 No 1.40 1.48 1.43 -1.87 -56.67% 4,801 7,027 1.32 0.21 5 40 None
MO Options Chain 58.88 Call 60.00 12/19 No 0.24 0.26 0.25 +0.14 +127.28% 4,792 7,039 0.17 0.38 12 69 None
PLTR Options Chain 182.15 Call 200.00 1/02 No 2.25 2.30 2.27 +0.22 +10.74% 4,790 3,095 0.42 0.23 11 52 None
NVDA Options Chain 175.02 Call 182.50 12/26 No 2.34 2.36 2.35 +0.30 +14.64% 4,790 3,838 0.34 0.32 13 59 None
BBAI Options Chain 6.38 Call 6.50 12/19 No 0.11 0.12 0.11 -0.17 -60.72% 4,780 4,886 1.23 0.26 5 17 None
MSFT Options Chain 477.13 Call 480.00 12/19 No 2.56 2.61 2.65 -2.40 -47.53% 4,775 16,999 0.25 0.32 14 69 None
NVDA Options Chain 175.02 Put 160.00 12/19 No 0.15 0.16 0.16 -0.31 -65.96% 4,742 83,889 0.56 -0.05 13 59 None
META Options Chain 644.23 Call 645.00 12/19 No 11.45 11.65 11.83 +2.94 +33.08% 4,719 2,015 0.30 0.52 12 71 None
NFLX Options Chain 94.96 Call 96.00 12/19 No 0.77 0.80 0.78 -0.71 -47.66% 4,673 8,254 0.40 0.35 8 60 None
TSLA Options Chain 458.96 Put 420.00 1/16 No 7.05 7.15 7.10 -3.23 -31.27% 4,671 11,784 0.51 -0.17 8 59 None
BULL Options Chain 9.16 Call 15.00 1/16 No 0.05 0.06 0.05 -0.03 -37.50% 4,667 129,100 0.99 0.02 3 16 None
NKE Options Chain 67.50 Call 75.00 1/16 Yes 1.12 1.17 1.15 -0.03 -2.55% 4,632 22,611 0.43 0.23 8 55 None
TSLA Options Chain 458.96 Call 487.50 12/19 No 8.50 8.60 8.55 +5.50 +180.33% 4,619 3,967 0.60 0.38 8 59 None
SOFI Options Chain 27.28 Call 29.00 12/19 No 0.10 0.11 0.11 -0.12 -52.18% 4,615 18,529 0.66 0.15 10 50 None
BA Options Chain 204.41 Call 210.00 12/19 No 1.05 1.11 1.10 +0.05 +4.77% 4,614 8,431 0.33 0.25 5 47 None
NVDA Options Chain 175.02 Put 172.00 12/19 No 1.24 1.25 1.22 -1.32 -51.97% 4,564 8,488 0.46 -0.27 13 59 None
WBD Options Chain 29.94 Call 30.50 12/19 No 0.14 0.16 0.16 -0.14 -46.67% 4,535 3,915 0.36 0.15 3 19 None
MARA Options Chain 11.52 Call 11.50 12/19 No 0.21 0.24 0.23 -0.32 -58.19% 4,528 4,683 1.01 0.26 11 51 None
IRBT Options Chain 4.46 Call 2.00 12/19 No 0.10 0.15 0.10 -2.40 -96.00% 4,526 298 5.67 0.15 8 40 None
AMD Options Chain 210.78 Call 222.50 12/19 No 1.51 1.53 1.53 -0.24 -13.56% 4,519 9,530 0.56 0.24 11 61 None
AMD Options Chain 210.78 Call 225.00 12/19 No 1.07 1.09 1.07 -0.25 -18.94% 4,519 10,012 0.56 0.18 11 61 None
NVDA Options Chain 175.02 Call 190.00 1/02 No 1.38 1.40 1.44 +0.08 +5.89% 4,506 35,840 0.33 0.18 13 59 None
MARA Options Chain 11.52 Put 10.00 12/19 No 0.15 0.16 0.17 +0.07 +70.00% 4,506 21,827 1.06 -0.27 11 51 None
HBAN Options Chain 17.82 Call 17.00 12/19 No 0.65 0.75 0.72 -0.09 -11.12% 4,500 7,745 0.46 0.89 11 66 None
GME Options Chain 21.24 Call 25.00 1/16 No 0.40 0.44 0.41 +0.12 +41.38% 4,495 33,534 0.51 0.22 16 41 None
NVDA Options Chain 175.02 Put 178.00 12/19 No 3.25 3.30 3.20 -2.15 -40.19% 4,494 7,828 0.42 -0.54 13 59 None
WULF Options Chain 14.27 Call 17.00 2/20 No 0.89 1.02 0.94 -0.59 -38.57% 4,490 13,744 0.98 0.34 4 31 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
BMNR Options Chain 34.86 Call 50.00 2/20 No 1.75 1.80 1.77 -0.48 -21.34% 4,395 11,274 1.07 0.26 11 24 None
AAPL Options Chain 278.28 Call 290.00 1/16 No 1.57 1.60 1.59 -0.99 -38.38% 4,379 52,627 0.19 0.20 10 63 None
GME Options Chain 21.24 Call 24.00 12/19 No 0.09 0.10 0.09 +0.02 +28.58% 4,377 14,089 0.67 0.10 16 41 None
SNAP Options Chain 7.31 Call 7.50 12/19 No 0.07 0.08 0.07 -0.05 -41.67% 4,376 3,520 0.56 0.30 6 34 None
META Options Chain 644.23 Call 670.00 12/19 No 1.86 1.90 1.90 +0.27 +16.57% 4,351 10,441 0.29 0.12 12 71 None
MRK Options Chain 100.01 Call 105.00 1/16 No 1.02 1.09 1.02 -0.03 -2.86% 4,333 12,232 0.24 0.28 15 75 None
SOFI Options Chain 27.28 Call 27.00 12/19 No 0.56 0.57 0.57 -0.41 -41.84% 4,321 16,513 0.66 0.45 10 50 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
COIN Options Chain 267.10 Put 225.00 12/19 No 0.58 0.69 0.65 +0.32 +96.97% 4,309 4,658 0.83 -0.07 14 67 None
WMT Options Chain 116.62 Call 118.00 12/19 No 0.52 0.54 0.54 -0.34 -38.64% 4,298 5,200 0.25 0.36 9 55 None
AAPL Options Chain 278.28 Call 285.00 12/26 No 0.58 0.59 0.57 -0.85 -59.86% 4,288 7,807 0.18 0.14 10 63 None
TSLA Options Chain 458.96 Call 560.00 12/19 No 0.17 0.19 0.18 +0.07 +63.64% 4,288 15,425 0.68 0.01 8 59 None
INTC Options Chain 37.77 Call 39.00 12/19 No 0.37 0.38 0.38 -0.17 -30.91% 4,285 17,581 0.58 0.29 6 50 None
CIFR Options Chain 17.05 Put 13.00 1/16 No 0.86 0.91 0.96 +0.42 +77.78% 4,272 1,379 1.08 -0.27 7 40 None
META Options Chain 644.23 Call 675.00 12/19 No 1.17 1.20 1.19 +0.07 +6.25% 4,271 7,092 0.29 0.08 12 71 None
AVGO Options Chain 359.93 Put 345.00 12/19 No 7.65 7.75 7.62 +3.96 +108.20% 4,266 3,966 0.55 -0.35 8 66 None
MARA Options Chain 11.52 Call 20.00 1/16 No 0.09 0.10 0.09 -0.03 -25.00% 4,260 38,977 1.23 0.05 11 51 None
HBAN Options Chain 17.82 Call 19.00 1/16 Yes 0.00 0.10 0.06 0.00 0.00% 4,256 2,169 0.23 0.15 11 66 None
TSLA Options Chain 458.96 Call 480.00 1/16 No 28.80 29.05 28.93 +9.93 +52.27% 4,245 9,927 0.50 0.52 8 59 None
UBER Options Chain 85.11 Put 80.00 1/16 No 1.86 1.91 2.02 +0.72 +55.39% 4,242 16,511 0.35 -0.37 12 63 None
TSLA Options Chain 458.96 Call 502.50 12/19 No 4.30 4.40 4.40 +2.87 +187.59% 4,234 1,858 0.61 0.22 8 59 None
BBAI Options Chain 6.38 Call 16.00 3/20 No 0.15 0.18 0.17 -0.06 -26.09% 4,218 3,649 1.28 0.15 5 17 None
AVGO Options Chain 359.93 Call 410.00 12/19 No 0.10 0.11 0.10 -0.43 -81.14% 4,217 8,828 0.66 0.02 8 66 None
PATH Options Chain 17.42 Put 15.00 12/19 No 0.07 0.09 0.09 +0.08 +800.00% 4,212 8,562 0.70 -0.15 13 34 None
MSTR Options Chain 176.45 Put 135.00 12/19 No 0.26 0.34 0.31 +0.08 +34.79% 4,201 13,324 1.09 -0.04 6 83 None
CORZ Options Chain 16.53 Call 18.00 1/16 No 0.76 0.89 0.79 -0.18 -18.56% 4,190 34,547 0.85 0.34 3 23 None
MIST Options Chain 2.46 Put 1.50 12/19 No 0.00 0.05 0.04 -0.16 -80.00% 4,176 7,927 4.14 -0.01 6 25 None
ORCL Options Chain 188.13 Put 175.00 12/19 No 1.02 1.13 1.08 +0.36 +50.00% 4,174 6,446 0.58 -0.24 10 65 None
MU Options Chain 241.45 Put 230.00 12/19 Yes 6.00 6.15 6.10 -1.50 -19.74% 4,168 10,672 1.15 -0.31 16 69 None
TSLA Options Chain 458.96 Call 522.50 12/19 No 1.56 1.58 1.58 +0.97 +159.02% 4,166 414 0.63 0.10 8 59 None
INTC Options Chain 37.77 Call 45.00 2/20 Yes 1.31 1.36 1.33 -0.16 -10.74% 4,161 31,514 0.56 0.27 6 50 None
INTC Options Chain 37.77 Put 38.00 12/19 No 1.13 1.20 1.14 +0.07 +6.55% 4,140 8,645 0.54 -0.56 6 50 None
Z Options Chain 74.80 Call 85.00 1/16 No 0.06 0.14 0.14 -0.41 -74.55% 4,110 4,773 0.45 0.07 8 49 None
NFLX Options Chain 94.96 Call 94.00 12/19 No 1.53 1.57 1.55 -0.98 -38.74% 4,070 4,426 0.40 0.54 8 60 None
CIFR Options Chain 17.05 Call 16.00 12/19 No 0.61 0.64 0.62 -1.18 -65.56% 4,065 3,757 1.37 0.35 7 40 None
MARA Options Chain 11.52 Put 10.00 1/23 No 0.73 0.83 0.79 +0.19 +31.67% 4,063 111 0.89 -0.34 11 51 None
SOFI Options Chain 27.28 Call 28.50 12/19 No 0.16 0.17 0.16 -0.19 -54.29% 4,048 21,517 0.65 0.20 10 50 None
CRWV Options Chain 78.10 Put 70.00 12/19 No 1.33 1.49 1.41 +0.45 +46.88% 4,040 7,404 1.08 -0.34 3 21 None
NFLX Options Chain 94.96 Call 100.00 12/26 No 0.46 0.49 0.48 -0.40 -45.46% 4,028 17,879 0.35 0.18 8 60 None
ARM Options Chain 130.89 Put 105.00 1/16 No 0.95 1.04 1.00 +0.28 +38.89% 4,022 3,006 0.52 -0.11 3 22 None
FRSH Options Chain 13.15 Call 15.00 1/16 No 0.10 0.25 0.15 -0.10 -40.00% 4,013 9,387 0.50 0.10 11 36 None
Z Options Chain 74.80 Call 67.50 1/16 No 2.77 3.25 2.86 -3.69 -56.34% 4,012 236 0.45 0.54 8 49 None
CI Options Chain 274.70 Call 340.00 12/19 No 0.00 0.45 0.25 +0.15 +150.00% 4,000 4,428 1.07 0.00 11 63 None
TSLA Options Chain 458.96 Call 600.00 1/16 No 3.65 3.75 3.70 +1.53 +70.51% 3,998 36,867 0.56 0.11 8 59 None
MSTR Options Chain 176.45 Put 140.00 12/19 No 0.56 0.59 0.58 +0.24 +70.59% 3,987 8,521 1.06 -0.07 6 83 None
BYND Options Chain 1.10 Put 1.00 12/19 No 0.03 0.04 0.03 0.00 0.00% 3,986 32,697 1.38 -0.32 6 23 None
NVDA Options Chain 175.02 Put 171.00 12/19 No 1.04 1.05 1.03 -1.20 -53.82% 3,978 9,712 0.46 -0.23 13 59 None
MSFT Options Chain 477.13 Put 470.00 12/19 No 3.20 3.35 3.30 +0.69 +26.44% 3,971 6,823 0.26 -0.36 14 69 None
PFE Options Chain 25.80 Call 27.50 1/16 No 0.35 0.36 0.35 +0.11 +45.84% 3,969 81,639 0.24 0.28 12 65 None
NU Options Chain 16.99 Call 18.00 1/16 No 0.25 0.27 0.27 -0.03 -10.00% 3,963 103,504 0.31 0.28 13 42 None
BBAI Options Chain 6.38 Call 6.00 12/19 No 0.26 0.29 0.29 -0.25 -46.30% 3,940 11,384 1.15 0.48 5 17 None
IRBT Options Chain 4.46 Put 4.00 12/19 No 2.85 2.95 2.87 +2.47 +617.50% 3,939 8,205 0.02 -0.99 8 40 None
AAL Options Chain 14.96 Put 14.50 12/19 No 0.12 0.14 0.14 0.00 0.00% 3,936 7,190 0.52 -0.28 10 41 None
INTC Options Chain 37.77 Put 37.50 12/19 No 0.86 0.90 0.86 +0.02 +2.39% 3,931 3,319 0.55 -0.46 6 50 None
SOFI Options Chain 27.28 Put 25.50 12/19 No 0.33 0.35 0.35 +0.11 +45.84% 3,927 5,433 0.66 -0.25 10 50 None
NVDA Options Chain 175.02 Put 168.00 12/19 No 0.60 0.61 0.59 -0.87 -59.59% 3,925 9,960 0.49 -0.15 13 59 None
GME Options Chain 21.24 Call 22.00 1/16 No 1.06 1.17 1.06 +0.31 +41.34% 3,924 22,576 0.42 0.51 16 41 None
TSLA Options Chain 458.96 Put 400.00 12/19 No 0.33 0.34 0.34 -0.21 -38.19% 3,917 24,384 0.83 -0.02 8 59 None
IREN Options Chain 40.13 Put 30.00 12/19 No 0.32 0.34 0.34 +0.14 +70.00% 3,907 13,841 1.59 -0.11 9 32 None
NVDA Options Chain 175.02 Put 172.50 12/19 No 1.35 1.36 1.35 -1.34 -49.82% 3,902 5,512 0.45 -0.29 13 59 None
SOUN Options Chain 11.65 Call 12.00 12/19 No 0.14 0.15 0.14 -0.23 -62.17% 3,901 7,816 1.02 0.23 3 17 None
TSLA Options Chain 458.96 Call 520.00 12/26 No 4.40 4.50 4.43 +2.59 +140.77% 3,885 2,044 0.51 0.18 8 59 None
LULU Options Chain 204.97 Call 210.00 1/16 No 5.85 6.35 6.18 -2.87 -31.72% 3,884 6,191 0.42 0.38 13 58 None
PLTR Options Chain 182.15 Put 167.50 12/19 No 0.40 0.42 0.40 -0.24 -37.50% 3,883 3,440 0.66 -0.06 11 52 None
TSLA Options Chain 458.96 Put 410.00 12/19 No 0.44 0.45 0.44 -0.37 -45.68% 3,882 10,271 0.76 -0.03 8 59 None
PLTR Options Chain 182.15 Put 165.00 12/19 No 0.30 0.31 0.30 -0.18 -37.50% 3,857 13,825 0.68 -0.04 11 52 None
GOOGL Options Chain 312.43 Put 305.00 12/19 No 3.35 3.40 3.45 +0.37 +12.02% 3,842 8,841 0.34 -0.38 12 70 None
ORCL Options Chain 188.13 Call 192.50 12/19 No 1.72 1.82 1.75 -1.90 -52.06% 3,829 2,465 0.58 0.20 10 65 None
GOOG Options Chain 310.00 Call 315.00 12/19 No 1.57 1.60 1.58 -1.42 -47.34% 3,826 7,620 0.32 0.29 12 65 None
AMZN Options Chain 226.19 Put 210.00 12/19 No 0.24 0.25 0.25 -0.01 -3.85% 3,815 20,232 0.40 -0.04 14 65 None
IREN Options Chain 40.13 Put 36.00 12/26 No 2.54 2.69 2.59 +1.59 +159.00% 3,811 397 1.11 -0.44 9 32 None
INTC Options Chain 37.77 Call 42.00 12/19 No 0.09 0.10 0.10 -0.05 -33.34% 3,801 19,799 0.70 0.08 6 50 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
CRCL Options Chain 83.47 Put 73.00 12/19 No 1.20 1.30 1.26 +0.76 +152.00% 3,798 3,740 0.91 -0.28 3 21 None
UBER Options Chain 85.11 Call 90.00 1/16 No 0.95 1.03 1.00 -0.57 -36.31% 3,796 14,914 0.34 0.18 12 63 None
HOOD Options Chain 119.50 Put 100.00 12/19 No 0.14 0.23 0.19 -0.05 -20.84% 3,786 8,763 0.89 -0.04 12 59 None
NVDA Options Chain 175.02 Call 192.50 12/19 No 0.11 0.12 0.12 -0.09 -42.86% 3,775 6,392 0.42 0.04 13 59 None
ONDS Options Chain 8.75 Call 10.00 1/16 No 0.60 0.65 0.64 -0.34 -34.70% 3,774 30,384 1.41 0.35 8 38 None
NBIS Options Chain 87.69 Call 85.00 2/20 No 11.60 12.10 12.00 -4.50 -27.28% 3,769 805 0.93 0.55 3 21 None
AMZN Options Chain 226.19 Put 205.00 12/19 No 0.13 0.14 0.13 -0.03 -18.75% 3,756 14,971 0.47 -0.01 14 65 None
ORCL Options Chain 188.13 Call 187.50 12/19 No 3.25 3.40 3.40 -2.73 -44.54% 3,756 1,381 0.57 0.34 10 65 None
GOOG Options Chain 310.00 Put 297.50 12/19 No 1.10 1.13 1.11 -0.05 -4.31% 3,751 1,706 0.36 -0.16 12 65 None
JNJ Options Chain 211.71 Put 210.00 1/16 No 2.80 3.10 3.10 -0.90 -22.50% 3,747 1,959 0.21 -0.35 11 74 None
TSLA Options Chain 458.96 Put 460.00 12/26 No 8.15 8.25 8.10 -7.06 -46.57% 3,746 735 0.48 -0.31 8 59 None
AMD Options Chain 210.78 Put 212.50 12/19 No 5.25 5.40 5.40 -1.19 -18.06% 3,727 1,591 0.57 -0.48 11 61 None
BYND Options Chain 1.10 Call 1.00 12/19 No 0.10 0.11 0.11 -0.03 -21.43% 3,722 52,802 1.58 0.68 6 23 None
NVDA Options Chain 175.02 Call 195.00 12/26 No 0.30 0.31 0.30 -0.08 -21.06% 3,721 19,215 0.35 0.07 13 59 None
NFLX Options Chain 94.96 Put 94.00 12/19 No 1.59 1.63 1.60 +0.36 +29.04% 3,716 6,865 0.39 -0.46 8 60 None
CIFR Options Chain 17.05 Put 14.50 12/26 No 0.68 0.80 0.80 +0.45 +128.58% 3,716 241 1.06 -0.38 7 40 None
UNH Options Chain 341.00 Call 345.00 12/19 No 2.80 3.05 2.90 -1.25 -30.12% 3,712 2,658 0.36 0.37 13 67 None
ONDS Options Chain 8.75 Call 10.00 3/20 No 1.40 1.45 1.44 -0.53 -26.91% 3,711 32,805 1.33 0.50 8 38 None
TSLA Options Chain 458.96 Put 450.00 12/26 No 5.35 5.50 5.45 -5.15 -48.59% 3,709 2,039 0.49 -0.23 8 59 None
AVGO Options Chain 359.93 Call 355.00 12/19 No 3.90 4.00 4.00 -7.80 -66.11% 3,706 582 0.52 0.45 8 66 None
CRWV Options Chain 78.10 Call 90.00 12/19 No 0.17 0.20 0.19 -0.40 -67.80% 3,701 9,936 1.11 0.05 3 21 None
CGC Options Chain 1.81 Call 3.00 12/26 No 0.07 0.10 0.07 -0.05 -41.67% 3,695 630 3.30 0.19 11 27 None
NKE Options Chain 67.50 Call 67.50 12/19 Yes 2.77 2.90 2.83 0.00 0.00% 3,695 3,989 0.94 0.51 8 55 None
CRCL Options Chain 83.47 Call 84.00 12/19 No 0.84 0.93 0.83 -2.37 -74.07% 3,684 262 0.93 0.21 3 21 None
CGC Options Chain 1.81 Call 2.50 12/19 No 0.07 0.09 0.08 -0.06 -42.86% 3,683 5,963 3.82 0.23 11 27 None
AAPL Options Chain 278.28 Put 260.00 12/19 No 0.16 0.17 0.16 +0.01 +6.67% 3,680 12,624 0.31 -0.06 10 63 None
PATH Options Chain 17.42 Call 17.50 1/16 No 0.56 0.62 0.61 -0.49 -44.55% 3,680 18,702 0.55 0.36 13 34 None
BBAI Options Chain 6.38 Put 6.00 12/19 No 0.30 0.32 0.30 +0.14 +87.50% 3,679 14,261 1.15 -0.52 5 17 None
ORLA Options Chain 13.12 Put 12.50 12/19 No 0.15 0.30 0.20 -0.15 -42.86% 3,674 1,705 1.10 -0.25 10 46 None
TSLA Options Chain 458.96 Put 447.50 12/19 No 2.37 2.40 2.40 -3.85 -61.60% 3,673 2,958 0.61 -0.17 8 59 None
UBER Options Chain 85.11 Put 65.00 2/20 Yes 0.58 0.65 0.61 +0.05 +8.93% 3,673 270 0.46 -0.08 12 63 None
CLSK Options Chain 13.90 Call 14.50 12/19 Yes 0.11 0.12 0.11 -0.49 -81.67% 3,671 1,443 1.44 0.12 11 41 None
NVDA Options Chain 175.02 Put 100.00 1/16 No 0.03 0.04 0.03 -0.03 -50.00% 3,670 96,433 0.75 0.00 13 59 None
AAPL Options Chain 278.28 Call 300.00 1/16 No 0.50 0.52 0.50 -0.37 -42.53% 3,655 58,451 0.19 0.08 10 63 None
BULL Options Chain 9.16 Call 10.00 12/19 No 0.04 0.05 0.04 -0.05 -55.56% 3,650 26,219 0.87 0.12 3 16 None
BAC Options Chain 55.14 Call 56.00 12/19 No 0.35 0.36 0.35 +0.08 +29.63% 3,650 13,213 0.25 0.43 13 74 None
MSTR Options Chain 176.45 Call 170.00 12/19 No 3.85 4.05 3.90 -6.90 -63.89% 3,644 1,810 0.91 0.40 6 83 None
CRCL Options Chain 83.47 Put 68.00 12/19 No 0.40 0.50 0.45 +0.22 +95.66% 3,643 569 0.98 -0.11 3 21 None
GOOGL Options Chain 312.43 Put 300.00 12/19 No 1.78 1.81 1.81 +0.05 +2.85% 3,642 14,989 0.35 -0.23 12 70 None
AVGO Options Chain 359.93 Call 400.00 1/16 No 3.00 3.10 3.10 -2.95 -48.76% 3,632 17,245 0.43 0.17 8 66 None
CIFR Options Chain 17.05 Put 15.50 12/26 No 1.15 1.26 1.27 +0.88 +225.65% 3,631 594 1.03 -0.52 7 40 None
TSLA Options Chain 458.96 Call 470.00 12/26 No 21.15 21.30 21.00 +10.31 +96.45% 3,630 4,978 0.49 0.59 8 59 None
PLTR Options Chain 182.15 Put 180.00 1/16 No 7.50 7.65 7.58 -0.94 -11.04% 3,627 8,887 0.48 -0.38 11 52 None
NVDA Options Chain 175.02 Call 191.00 12/19 No 0.16 0.17 0.17 -0.09 -34.62% 3,623 45,928 0.42 0.05 13 59 None
JBLU Options Chain 4.89 Put 4.50 12/19 No 0.04 0.05 0.05 0.00 0.00% 3,619 3,823 0.75 -0.22 9 31 None
BMY Options Chain 52.41 Call 55.00 12/19 No 0.16 0.20 0.17 +0.12 +240.00% 3,617 5,546 0.25 0.22 12 61 None
NVDA Options Chain 175.02 Call 100.00 1/16 No 77.60 78.60 78.35 +2.55 +3.37% 3,617 90,230 1.00 1.00 13 59 None
TSLA Options Chain 458.96 Put 390.00 12/26 No 0.63 0.65 0.68 -0.21 -23.60% 3,605 2,539 0.63 -0.04 8 59 None
AAPL Options Chain 278.28 Put 277.50 12/19 No 4.35 4.50 4.42 +1.94 +78.23% 3,599 23,502 0.23 -0.66 10 63 None
IRBT Options Chain 4.46 Call 2.00 1/16 No 0.25 0.30 0.27 -2.09 -88.56% 3,597 1,598 3.67 0.42 8 40 None
TSLA Options Chain 458.96 Call 475.00 12/26 No 18.40 18.55 18.45 +9.40 +103.87% 3,597 1,996 0.49 0.54 8 59 None