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
PCG Options Chain 12.80 Call 15.00 12/18 No 0.50 0.55 0.54 +0.09 +20.00% 117,967 108,905 0.66 0.32 11 63 None
PCG Options Chain 12.80 Call 20.00 12/18 No 0.07 0.16 0.12 -0.02 -14.29% 83,654 80,909 0.83 0.08 11 63 None
TGT Options Chain 165.90 Call 80.00 1/15 Yes 84.30 87.90 85.87 +8.12 +10.45% 60,063 10,343 1.25 1.00 11 64 None
TGT Options Chain 165.90 Call 85.00 1/15 Yes 79.30 82.90 82.30 +5.30 +6.89% 57,200 9,528 1.16 1.00 11 64 None
RIOT Options Chain 16.74 Call 17.00 11/20 No 1.68 1.80 1.72 +0.26 +17.81% 56,721 68,349 1.17 0.61 8 43 None
NVDA Options Chain 186.64 Call 180.00 11/11 No 3.15 3.15 3.16 -6.37 -66.85% 55,346 406 0.73 0.46 17 65 None
INTC Options Chain 56.28 Call 50.00 2/19 No 13.60 14.00 13.60 +1.40 +11.48% 54,222 1,131 0.68 0.76 5 55 None
PCG Options Chain 12.80 Call 16.00 11/20 No 0.12 0.16 0.15 +0.02 +15.39% 52,228 116,743 0.94 0.11 11 63 None
RIOT Options Chain 16.74 Call 21.00 11/20 No 0.34 0.44 0.42 +0.04 +10.53% 51,182 53,172 1.14 0.22 8 43 None
NVDA Options Chain 186.64 Call 200.00 11/13 No 0.28 0.29 0.29 -1.21 -80.67% 50,855 40,207 0.66 0.06 17 65 None
NVDA Options Chain 186.64 Call 185.00 12/18 Yes 10.00 10.15 10.08 -4.92 -32.80% 47,599 6,678 0.53 0.47 17 65 None
NVDA Options Chain 186.64 Call 190.00 11/13 No 1.14 1.14 1.15 -3.57 -75.64% 47,550 22,514 0.63 0.18 17 65 None
AAPL Options Chain 342.79 Call 355.00 11/11 No 1.01 1.08 1.05 +0.48 +84.22% 46,893 1,066 0.26 0.26 8 61 None
AMC Options Chain 3.14 Call 3.50 11/13 No 0.07 0.08 0.08 +0.05 +166.67% 43,084 16,654 0.81 0.39 7 30 None
NVDA Options Chain 186.64 Put 170.00 11/11 No 1.25 1.20 1.15 +0.14 +13.87% 42,954 4,288 0.80 -0.19 17 65 None
INTC Options Chain 56.28 Call 55.00 1/15 No 8.90 9.20 9.05 +1.75 +23.98% 41,576 52,630 0.65 0.67 5 55 None
SOFI Options Chain 16.75 Call 28.00 1/15 No 0.02 0.03 0.03 -0.01 -25.00% 41,466 1,302 0.53 0.01 10 53 None
NVDA Options Chain 186.64 Put 170.00 11/13 No 1.96 2.01 1.97 +0.30 +17.97% 39,916 11,951 0.72 -0.24 17 65 None
NVDA Options Chain 186.64 Put 175.00 11/11 No 2.41 2.45 2.45 +0.75 +44.12% 39,746 3,758 0.76 -0.35 17 65 None
NVDA Options Chain 186.64 Call 180.00 11/13 No 4.30 4.40 4.35 -6.27 -59.04% 38,349 793 0.66 0.47 17 65 None
NVDA Options Chain 186.64 Call 177.50 11/11 No 4.45 4.55 4.57 -6.88 -60.09% 35,682 187 0.75 0.56 17 65 None
CRWV Options Chain 46.40 Call 60.00 11/20 No 1.78 1.82 1.79 +0.27 +17.77% 35,682 11,600 1.51 0.26 3 20 None
NVDA Options Chain 186.64 Call 185.00 11/11 No 1.36 1.36 1.38 -4.82 -77.75% 34,155 1,342 0.69 0.26 17 65 None
PCG Options Chain 12.80 Call 15.00 1/15 No 0.60 0.73 0.70 +0.14 +25.00% 33,241 77,041 0.57 0.36 11 63 None
NVDA Options Chain 186.64 Call 190.00 11/11 No 0.52 0.53 0.55 -3.12 -85.02% 32,727 2,782 0.69 0.12 17 65 None
SOFI Options Chain 16.75 Call 17.50 11/13 No 0.13 0.14 0.13 +0.03 +30.00% 32,609 12,689 0.56 0.24 10 53 None
INTC Options Chain 56.28 Call 75.00 12/11 No 0.73 0.77 0.74 +0.12 +19.36% 31,869 887 0.65 0.14 5 55 None
SOFI Options Chain 16.75 Call 17.00 11/13 No 0.29 0.30 0.30 +0.10 +50.00% 31,866 27,249 0.58 0.42 10 53 None
SOFI Options Chain 16.75 Call 27.00 1/15 No 0.03 0.04 0.04 0.00 0.00% 31,567 22,383 0.53 0.02 10 53 None
CRWV Options Chain 46.40 Put 44.00 11/20 No 3.00 3.15 3.07 -1.48 -32.53% 31,372 1,881 1.63 -0.30 3 20 None
NVDA Options Chain 186.64 Call 200.00 11/20 Yes 2.35 2.34 2.35 -2.45 -51.05% 31,088 69,491 0.72 0.20 17 65 None
RIOT Options Chain 16.74 Call 17.50 11/20 No 1.43 1.55 1.45 +0.20 +16.00% 30,699 4,943 1.17 0.55 8 43 None
SBUX Options Chain 105.38 Call 115.00 11/13 No 0.10 0.12 0.11 +0.08 +266.67% 30,581 46 0.33 0.06 9 55 None
PCG Options Chain 12.80 Call 18.00 11/27 No 0.08 0.34 0.16 +0.04 +33.34% 30,044 52,281 1.06 0.03 11 63 None
RIOT Options Chain 16.74 Call 15.50 11/20 No 2.00 2.93 2.72 +0.47 +20.89% 30,019 31,922 1.43 0.77 8 43 None
SPCX Options Chain 142.07 Call 160.00 11/13 No 0.26 0.28 0.27 +0.09 +50.00% 29,866 9,339 0.71 0.06 6 41 None
NVDA Options Chain 186.64 Put 175.00 11/13 No 3.40 3.50 3.46 +0.93 +36.76% 29,562 6,657 0.69 -0.37 17 65 None
RIOT Options Chain 16.74 Call 20.00 11/27 No 0.78 0.85 0.85 +0.14 +19.72% 28,746 531 1.07 0.34 8 43 None
TGT Options Chain 165.90 Call 120.00 12/18 Yes 44.60 47.25 47.00 +8.97 +23.59% 28,600 8,867 0.75 0.98 11 64 None
CIFR Options Chain 6.54 Call 8.00 11/13 No 0.12 0.14 0.14 +0.02 +16.67% 28,282 3,093 1.73 0.20 4 37 None
CRWV Options Chain 46.40 Put 30.00 1/15 No 1.65 1.72 1.68 -0.52 -23.64% 28,171 31,884 1.19 -0.11 3 20 None
NVDA Options Chain 186.64 Call 185.00 11/13 No 2.34 2.34 2.31 -5.08 -68.75% 28,136 2,677 0.64 0.31 17 65 None
NVDA Options Chain 186.64 Put 165.00 11/13 No 1.08 1.10 1.11 +0.03 +2.78% 27,973 19,307 0.75 -0.14 17 65 None
SOFI Options Chain 16.75 Call 29.00 1/15 No 0.02 0.03 0.03 0.00 0.00% 27,966 2,382 0.57 0.01 10 53 None
PCG Options Chain 12.80 Call 18.00 1/15 No 0.30 0.34 0.31 +0.05 +19.24% 26,697 19,579 0.67 0.21 11 63 None
SOFI Options Chain 16.75 Call 30.00 1/15 No 0.02 0.03 0.03 0.00 0.00% 26,679 79,229 0.60 0.01 10 53 None
BTDR Options Chain 6.05 Call 8.00 11/20 Yes 0.25 0.30 0.27 +0.13 +92.86% 26,530 26,710 1.52 0.30 9 28 None
INTC Options Chain 56.28 Call 60.00 11/13 No 1.86 1.86 1.86 +0.59 +46.46% 26,355 11,112 0.86 0.48 5 55 None
SPCX Options Chain 142.07 Call 157.50 11/13 No 0.39 0.41 0.40 +0.14 +53.85% 26,125 2,595 0.70 0.09 6 41 None
INTC Options Chain 56.28 Put 90.00 11/20 No 30.45 32.05 30.07 -3.46 -10.32% 25,779 9,881 2.07 -1.00 5 55 None
NVDA Options Chain 186.64 Call 220.00 12/18 Yes 1.73 1.79 1.73 -1.06 -38.00% 25,509 76,476 0.51 0.12 17 65 None
PCG Options Chain 12.80 Call 15.00 11/27 No 0.03 0.33 0.30 +0.03 +11.12% 25,281 49,626 0.49 0.27 11 63 None
BRZE Options Chain 45.55 Call 47.50 2/19 Yes 0.10 0.20 0.19 +0.09 +90.00% 25,157 3,470 0.05 0.29 6 48 None
SOFI Options Chain 16.75 Call 31.00 1/15 No 0.01 0.03 0.02 0.00 0.00% 25,035 1,156 0.60 0.01 10 53 None
NVDA Options Chain 186.64 Call 210.00 11/20 Yes 1.13 1.17 1.16 -1.14 -49.57% 24,600 95,440 0.72 0.11 17 65 None
NVDA Options Chain 186.64 Put 160.00 11/13 No 0.58 0.60 0.60 -0.12 -16.67% 24,179 9,916 0.79 -0.08 17 65 None
WMB Options Chain 66.45 Put 65.00 12/18 No 2.05 2.15 2.03 -1.00 -33.01% 24,037 27,322 0.32 -0.40 8 63 None
NVDA Options Chain 186.64 Call 180.00 11/20 Yes 8.75 8.90 8.80 -5.71 -39.36% 23,773 8,164 0.76 0.51 17 65 None
TTD Options Chain 12.92 Call 18.00 11/13 Yes 0.49 0.54 0.53 +0.49 +1,225.00% 23,469 387 2.33 0.25 12 38 None
MARA Options Chain 6.32 Put 4.00 12/18 Yes 0.10 0.11 0.11 -0.02 -15.39% 22,352 4,113 1.25 -0.07 5 39 None
NVDA Options Chain 186.64 Call 182.50 11/11 No 2.12 2.17 2.18 -5.62 -72.06% 22,150 446 0.71 0.35 17 65 None
NVDA Options Chain 186.64 Call 195.00 11/13 No 0.54 0.56 0.54 -2.26 -80.72% 22,089 27,057 0.64 0.10 17 65 None
NVDA Options Chain 186.64 Put 175.00 11/20 Yes 7.60 7.70 7.66 +1.76 +29.84% 21,255 31,032 0.77 -0.41 17 65 None
SBET Options Chain 6.13 Call 20.00 4/16 Yes 0.09 0.29 0.13 0.00 0.00% 20,475 20,908 1.11 0.02 8 36 None
PURR Options Chain 8.91 Call 11.00 11/20 No 0.10 0.20 0.15 -0.01 -6.25% 20,164 42,310 1.17 0.18 3 16 None
NVDA Options Chain 186.64 Put 177.50 11/11 No 3.35 3.45 3.35 +1.19 +55.10% 20,133 1,447 0.75 -0.44 17 65 None
RIOT Options Chain 16.74 Call 26.00 11/27 No 0.05 0.12 0.10 +0.02 +25.00% 20,043 0 1.01 0.10 8 43 None
NVDA Options Chain 186.64 Call 175.00 11/13 No 7.10 7.25 7.15 -7.85 -52.34% 20,019 1,191 0.69 0.63 17 65 None
CMPX Options Chain 0.77 Put 1.00 1/15 No 0.20 0.35 0.20 -0.03 -13.05% 20,000 80,034 1.17 -0.53 9 33 None
KHC Options Chain 24.65 Call 25.50 11/20 No 0.10 0.22 0.24 -0.09 -27.28% 19,600 1,059 0.30 0.23 6 60 None
KHC Options Chain 24.65 Call 26.00 11/20 No 0.08 0.12 0.10 -0.08 -44.45% 19,595 2,538 0.33 0.14 6 60 None
KHC Options Chain 24.65 Call 27.00 11/13 No 0.00 0.01 0.01 -0.02 -66.67% 19,446 20,022 0.46 0.01 6 60 None
NVDA Options Chain 186.64 Call 220.00 11/20 Yes 0.60 0.62 0.62 -0.38 -38.00% 19,422 53,519 0.75 0.06 17 65 None
KHC Options Chain 24.65 Call 27.50 11/13 No 0.00 0.20 0.06 +0.04 +200.00% 19,419 19,658 1.03 0.00 6 60 None
NVDA Options Chain 186.64 Call 200.00 12/18 Yes 4.95 5.05 5.00 -3.05 -37.89% 19,361 53,361 0.52 0.28 17 65 None
NU Options Chain 12.36 Call 13.00 12/18 Yes 0.53 0.54 0.53 +0.10 +23.26% 19,247 20,449 0.48 0.42 11 49 None
IBRX Options Chain 8.63 Call 20.00 1/15 Yes 0.05 0.10 0.05 -0.10 -66.67% 19,240 11,110 1.27 0.04 5 34 None
XPEV Options Chain 10.21 Put 8.00 11/13 No 0.00 0.04 0.01 -0.01 -50.00% 19,214 41 1.52 0.00 12 39 None
OPEN Options Chain 1.40 Call 1.50 11/13 No 0.03 0.04 0.04 -0.03 -42.86% 18,496 6,092 1.23 0.32 7 30 None
CRWV Options Chain 46.40 Put 27.00 11/13 No 0.07 0.08 0.08 -0.13 -61.91% 18,329 975 2.77 -0.01 3 20 None
NVDA Options Chain 186.64 Call 230.00 11/20 Yes 0.36 0.38 0.37 -0.07 -15.91% 18,254 90,535 0.79 0.04 17 65 None
NVDA Options Chain 186.64 Put 172.50 11/11 No 1.69 1.74 1.74 +0.48 +38.10% 18,135 373 0.78 -0.26 17 65 None
NVDA Options Chain 186.64 Call 175.00 11/11 No 5.95 6.15 6.00 -7.15 -54.38% 17,908 290 0.76 0.65 17 65 None
AAPL Options Chain 342.79 Call 360.00 11/23 No 2.40 2.56 2.50 % 17,655 0 0.21 0.28 8 61 None
SPCX Options Chain 142.07 Call 150.00 11/13 No 1.36 1.40 1.36 +0.66 +94.29% 17,573 6,486 0.68 0.24 6 41 None
NVDA Options Chain 186.64 Put 165.00 11/11 No 0.56 0.56 0.55 -0.05 -8.34% 17,508 2,353 0.86 -0.10 17 65 None
TGT Options Chain 165.90 Call 90.00 12/18 Yes 74.60 77.25 77.00 +11.00 +16.67% 17,160 3,019 1.30 1.00 11 64 None
NVDA Options Chain 186.64 Call 177.50 11/13 No 5.65 5.70 5.55 -6.85 -55.25% 16,959 173 0.68 0.55 17 65 None
AAPL Options Chain 342.79 Call 355.00 11/13 No 1.88 2.00 2.01 +0.97 +93.27% 16,826 4,278 0.25 0.33 8 61 None
NVDA Options Chain 186.64 Call 192.50 11/13 No 0.78 0.79 0.80 -2.89 -78.32% 16,595 6,715 0.63 0.13 17 65 None
NVDA Options Chain 186.64 Call 187.50 11/11 No 0.84 0.86 0.85 -4.02 -82.55% 16,279 1,557 0.69 0.18 17 65 None
BTDR Options Chain 6.05 Call 7.00 11/20 Yes 0.50 0.60 0.55 +0.22 +66.67% 16,269 799 1.51 0.48 9 28 None
PFE Options Chain 29.35 Call 30.50 11/13 No 0.04 0.07 0.05 -0.07 -58.34% 16,090 1,607 0.33 0.11 7 53 None
AAPL Options Chain 342.79 Put 350.00 11/11 No 2.41 2.55 2.41 -6.51 -72.99% 15,963 895 0.26 -0.46 8 61 None
LVS Options Chain 40.50 Call 35.00 3/19 No 6.80 7.25 7.17 -0.13 -1.79% 15,839 466 0.40 0.77 8 47 None
NVDA Options Chain 186.64 Put 180.00 11/11 No 4.50 4.60 4.55 +1.77 +63.67% 15,778 4,121 0.72 -0.54 17 65 None
NVDA Options Chain 186.64 Call 200.00 11/11 No 0.12 0.14 0.13 -0.77 -85.56% 15,748 5,964 0.81 0.03 17 65 None
CCJ Options Chain 71.89 Call 85.00 12/18 No 1.76 1.80 1.78 +0.58 +48.34% 15,736 2,306 0.49 0.26 12 55 None
NVDA Options Chain 186.64 Call 205.00 11/20 Yes 1.62 1.62 1.65 -1.75 -51.48% 15,556 25,216 0.72 0.14 17 65 None
SOFI Options Chain 16.75 Call 32.00 1/15 No 0.01 0.04 0.02 +0.01 +100.00% 15,540 16,583 0.64 0.00 10 53 None
MARA Options Chain 6.32 Call 7.00 11/13 Yes 0.27 0.28 0.27 +0.04 +17.40% 15,510 9,911 1.53 0.39 5 39 None
PCT Options Chain 2.06 Call 5.00 3/19 No 0.05 0.20 0.15 +0.05 +50.00% 15,204 20,065 1.23 0.22 5 19 None
ASX Options Chain 32.15 Call 37.50 12/18 No 1.70 1.90 1.77 +0.73 +70.20% 15,197 989 0.62 0.40 12 42 None
PCT Options Chain 2.06 Call 3.00 3/19 No 0.30 0.40 0.35 +0.15 +75.00% 15,086 2,369 1.27 0.43 5 19 None
ETSY Options Chain 89.93 Call 95.00 12/18 No 2.96 3.50 2.93 -1.14 -28.01% 15,081 30,785 0.50 0.36 9 53 None
ASX Options Chain 32.15 Call 52.50 11/20 No 0.00 0.05 0.03 -0.07 -70.00% 15,081 16,233 1.13 0.00 12 42 None
VLO Options Chain 356.75 Put 320.00 12/18 No 8.20 8.70 8.48 -3.12 -26.90% 15,053 12,249 0.51 -0.23 11 64 None
SOFI Options Chain 16.75 Call 18.00 11/13 No 0.05 0.06 0.06 0.00 0.00% 15,042 11,834 0.56 0.11 10 53 None
REPL Options Chain 22.26 Call 10.00 1/15 No 11.90 12.90 12.35 +1.13 +10.08% 15,008 16,721 1.63 0.98 8 38 None
REPL Options Chain 22.26 Call 2.00 1/15 No 19.60 20.90 20.17 +4.64 +29.88% 15,003 15,883 5.17 1.00 8 38 None
TSLA Options Chain 378.05 Call 400.00 11/13 No 1.31 1.36 1.33 +0.49 +58.34% 14,986 6,221 0.49 0.14 7 59 None
NVDA Options Chain 186.64 Call 190.00 11/20 Yes 4.70 4.85 4.79 -4.01 -45.57% 14,790 10,856 0.73 0.34 17 65 None
LKQ Options Chain 20.25 Put 17.50 11/20 No 0.05 0.10 0.05 -0.05 -50.00% 14,727 15,120 0.60 -0.02 9 58 None
NVDA Options Chain 186.64 Put 150.00 11/13 No 0.18 0.20 0.19 -0.15 -44.12% 14,706 6,666 0.91 -0.03 17 65 None
NU Options Chain 12.36 Put 12.00 12/18 Yes 0.59 0.61 0.60 -0.16 -21.06% 14,664 13,146 0.50 -0.39 11 49 None
ASX Options Chain 32.15 Call 42.50 12/18 No 0.55 0.70 0.64 +0.29 +82.86% 14,662 2,179 0.60 0.19 12 42 None
ASX Options Chain 32.15 Call 47.50 11/20 No 0.00 0.25 0.04 +0.02 +100.00% 14,595 15,332 1.22 0.01 12 42 None
GTM Options Chain 3.43 Put 3.00 11/27 No 0.05 0.15 0.10 0.00 0.00% 14,500 1 1.00 -0.11 3 15 None
INTC Options Chain 56.28 Call 59.00 11/13 No 2.33 2.39 2.33 +0.73 +45.63% 14,410 6,606 0.87 0.55 5 55 None
PLUG Options Chain 1.45 Call 2.00 11/13 Yes 0.02 0.03 0.03 0.00 0.00% 14,224 5,798 2.32 0.08 5 24 None
LVS Options Chain 40.50 Call 37.50 11/20 No 2.80 3.60 3.45 -0.24 -6.51% 14,031 16,159 0.63 0.84 8 47 None
CRWV Options Chain 46.40 Call 77.00 11/13 No 0.09 0.12 0.10 +0.01 +11.12% 13,905 1,550 2.12 0.03 3 20 None
NVDA Options Chain 186.64 Call 187.50 11/13 No 1.65 1.68 1.65 -4.41 -72.78% 13,843 2,121 0.63 0.24 17 65 None
NU Options Chain 12.36 Put 11.00 12/18 Yes 0.25 0.28 0.27 -0.08 -22.86% 13,838 12,259 0.50 -0.22 11 49 None
CRWV Options Chain 46.40 Call 70.00 12/18 No 1.64 1.74 1.69 +0.24 +16.56% 13,793 9,323 1.08 0.20 3 20 None
CORZ Options Chain 11.75 Call 17.00 1/15 No 0.43 0.71 0.57 +0.15 +35.72% 13,726 29,664 0.80 0.25 5 28 None
HL Options Chain 14.74 Put 10.00 1/21 No 0.83 0.95 0.88 -0.17 -16.19% 13,695 216,329 0.55 -0.14 13 45 None
AMZN Options Chain 259.85 Call 285.00 12/18 No 4.85 5.00 4.95 +1.44 +41.03% 13,594 22,965 0.32 0.30 10 68 None
NVDA Options Chain 186.64 Call 200.00 11/18 Yes 1.82 1.93 1.82 -2.73 -60.00% 13,498 6,056 0.73 0.17 17 65 None
RIOT Options Chain 16.74 Call 18.00 11/20 No 1.26 1.31 1.28 +0.18 +16.37% 13,438 98,226 1.19 0.50 8 43 None
CRWV Options Chain 46.40 Call 80.00 12/18 No 0.78 0.85 0.81 +0.08 +10.96% 13,437 24,584 1.07 0.11 3 20 None
NVDA Options Chain 186.64 Put 180.00 11/13 No 5.60 5.70 5.59 +1.79 +47.11% 13,375 12,203 0.66 -0.53 17 65 None
PFE Options Chain 29.35 Call 32.50 11/13 No 0.00 0.01 0.01 0.00 0.00% 13,290 13,816 0.47 0.00 7 53 None
NVDA Options Chain 186.64 Put 160.00 11/11 No 0.26 0.28 0.28 -0.11 -28.21% 13,251 1,293 0.93 -0.06 17 65 None
META Options Chain 611.66 Call 700.00 1/15 No 20.65 21.50 21.29 +7.39 +53.17% 13,082 49,808 0.37 0.34 13 74 None
AAPL Options Chain 342.79 Call 360.00 11/13 No 0.68 0.76 0.73 +0.29 +65.91% 13,022 13,008 0.25 0.15 8 61 None
NU Options Chain 12.36 Call 13.00 11/13 Yes 0.18 0.19 0.20 +0.07 +53.85% 12,970 8,283 0.82 0.29 11 49 None
GFL Options Chain 46.32 Call 50.00 11/20 No 1.20 1.50 1.30 -0.03 -2.26% 12,861 150,054 0.82 0.31 9 53 None
NVDA Options Chain 186.64 Call 192.50 11/11 No 0.33 0.35 0.33 -2.37 -87.78% 12,825 1,694 0.70 0.08 17 65 None
INTC Options Chain 56.28 Call 65.00 11/20 No 1.15 1.20 1.18 +0.33 +38.83% 12,797 13,018 0.75 0.27 5 55 None
NVDA Options Chain 186.64 Put 170.00 11/20 Yes 5.65 5.75 5.75 +1.20 +26.38% 12,769 31,525 0.78 -0.33 17 65 None
NVDA Options Chain 186.64 Put 167.50 11/11 No 0.78 0.82 0.81 +0.03 +3.85% 12,738 819 0.83 -0.14 17 65 None
NVDA Options Chain 186.64 Call 230.00 11/13 No 0.03 0.04 0.04 -0.01 -20.00% 12,733 22,614 0.94 0.00 17 65 None
AMZN Options Chain 259.85 Call 275.00 11/11 No 0.70 0.70 0.67 +0.31 +86.12% 12,621 1,668 0.40 0.17 10 68 None
INTC Options Chain 56.28 Call 62.00 11/13 No 1.09 1.14 1.12 +0.32 +40.00% 12,597 4,079 0.85 0.33 5 55 None
AAPL Options Chain 342.79 Call 350.00 11/11 No 3.00 3.25 3.11 +1.69 +119.02% 12,571 1,374 0.27 0.54 8 61 None
JOBY Options Chain 5.92 Call 6.50 11/13 No 0.08 0.09 0.09 +0.02 +28.58% 12,535 1,662 0.75 0.30 6 34 None
NOW Options Chain 101.91 Put 155.00 11/20 No 51.95 52.35 51.85 -1.20 -2.27% 12,454 4,168 1.23 -1.00 7 59 None
NVDA Options Chain 186.64 Put 140.00 11/13 No 0.07 0.09 0.08 -0.11 -57.90% 12,431 7,271 1.05 -0.01 17 65 None
CLOV Options Chain 4.80 Put 4.50 11/13 No 0.02 0.03 0.03 -0.04 -57.15% 12,417 19,717 0.74 -0.13 8 32 None
PLTR Options Chain 169.20 Call 170.00 11/13 No 3.80 3.95 3.92 +2.11 +116.58% 12,391 11,778 0.60 0.49 14 53 None
TTD Options Chain 12.92 Call 13.00 11/20 Yes 2.31 2.71 2.60 +1.45 +126.09% 12,360 13,315 1.33 0.75 12 38 None
PLTR Options Chain 169.20 Call 185.00 11/13 No 0.30 0.32 0.33 +0.09 +37.50% 12,332 1,676 0.57 0.07 14 53 None
AMC Options Chain 3.14 Call 4.00 11/13 No 0.01 0.02 0.02 +0.01 +100.00% 12,311 16,328 1.08 0.05 7 30 None
LIFE Options Chain 33.01 Call 40.00 11/20 No 0.25 0.55 0.38 +0.08 +26.67% 12,298 12,384 0.72 0.14 3 20 None
PCG Options Chain 12.80 Call 13.00 11/20 No 0.59 0.78 0.69 +0.03 +4.55% 12,268 22,086 0.64 0.58 11 63 None
COIN Options Chain 134.23 Call 170.00 11/20 No 0.33 0.41 0.39 -0.11 -22.00% 12,214 14,357 0.75 0.05 8 56 None
PLTR Options Chain 169.20 Call 182.50 11/13 No 0.48 0.50 0.51 +0.19 +59.38% 12,156 1,466 0.56 0.10 14 53 None
AAPL Options Chain 342.79 Call 360.00 11/11 No 0.25 0.29 0.28 +0.10 +55.56% 12,065 1,584 0.26 0.09 8 61 None
INTC Options Chain 56.28 Call 70.00 12/18 No 1.70 1.77 1.77 +0.45 +34.10% 12,036 58,003 0.64 0.25 5 55 None
TSLA Options Chain 378.05 Put 345.00 11/11 No 0.33 0.36 0.33 -4.57 -93.27% 12,024 376 0.73 -0.02 7 59 None
WMB Options Chain 66.45 Put 70.00 2/19 No 5.70 6.30 6.30 -1.08 -14.64% 12,006 120 0.29 -0.59 8 63 None
SERV Options Chain 3.22 Call 3.50 11/13 No 0.13 0.16 0.15 +0.06 +66.67% 11,962 1,809 1.09 0.50 3 15 None
INTC Options Chain 56.28 Call 65.00 11/13 No 0.46 0.48 0.46 +0.08 +21.06% 11,934 18,914 0.86 0.17 5 55 None
COIN Options Chain 134.23 Call 130.00 12/18 No 14.00 18.45 16.34 +0.93 +6.04% 11,921 387 0.71 0.64 8 56 None
NVDA Options Chain 186.64 Call 195.00 11/11 No 0.22 0.24 0.24 -1.69 -87.57% 11,919 4,631 0.74 0.06 17 65 None
HIMS Options Chain 26.00 Put 20.00 11/13 Yes 0.50 0.51 0.51 +0.30 +142.86% 11,917 806 1.74 -0.20 7 39 None
TSLA Options Chain 378.05 Call 400.00 11/11 No 0.41 0.43 0.43 +0.04 +10.26% 11,890 1,830 0.51 0.07 7 59 None
ZTS Options Chain 79.45 Put 70.00 12/18 No 0.25 0.40 0.33 -0.42 -56.00% 11,886 2,338 0.37 -0.08 13 63 None
IREN Options Chain 21.80 Call 25.00 11/13 No 0.29 0.30 0.29 -0.23 -44.24% 11,883 9,640 1.48 0.18 5 43 None
IREN Options Chain 21.80 Call 22.00 11/13 No 1.11 1.13 1.11 -0.45 -28.85% 11,881 5,003 1.55 0.46 5 43 None
TSLA Options Chain 378.05 Call 380.00 11/11 No 4.85 5.00 4.90 +2.85 +139.03% 11,804 1,180 0.52 0.46 7 59 None
NVDA Options Chain 186.64 Call 205.00 11/13 No 0.16 0.18 0.18 -0.54 -75.00% 11,742 11,269 0.70 0.04 17 65 None
DDOG Options Chain 178.00 Put 125.00 12/18 No 0.80 1.09 1.02 -0.73 -41.72% 11,690 417 0.73 -0.04 8 57 None
CRWV Options Chain 46.40 Call 50.00 11/13 No 3.90 4.05 3.97 +0.52 +15.08% 11,647 4,121 2.17 0.51 3 20 None
AZ Options Chain 6.14 Call 7.00 12/18 Yes 0.40 0.60 0.50 -0.05 -9.10% 11,572 24,920 0.70 0.50 8 27 None
DVN Options Chain 42.21 Call 45.00 1/15 No 1.58 1.65 1.60 +0.02 +1.27% 11,549 25,089 0.36 0.38 11 68 None
SLN Options Chain 19.78 Call 20.00 4/16 No 0.05 0.10 0.10 +0.05 +100.00% 11,473 48,133 0.00 0.54 8 38 None
GOOGL Options Chain 285.48 Call 300.00 11/11 No 0.35 0.38 0.38 -0.23 -37.71% 11,461 1,067 0.41 0.10 14 74 None
TTD Options Chain 12.92 Put 13.00 11/20 Yes 0.62 0.72 0.67 -0.47 -41.23% 11,455 1,009 1.50 -0.25 12 38 None
NVDA Options Chain 186.64 Call 215.00 11/11 No 0.03 0.04 0.03 -0.07 -70.00% 11,447 1,615 1.00 0.00 17 65 None
NVDA Options Chain 186.64 Put 155.00 11/13 No 0.32 0.34 0.31 -0.19 -38.00% 11,377 4,456 0.84 -0.05 17 65 None
SBLK Options Chain 26.44 Call 35.00 1/15 Yes 0.00 0.15 0.10 +0.05 +100.00% 11,374 13,370 0.43 0.03 12 56 None
NVDA Options Chain 186.64 Put 175.00 11/27 Yes 8.25 8.55 8.35 +1.73 +26.14% 11,350 3,464 0.65 -0.41 17 65 None
UAL Options Chain 120.38 Put 117.00 12/11 No 3.80 5.95 4.66 -2.67 -36.43% 11,348 5 0.48 -0.38 10 58 None
UAL Options Chain 120.38 Put 122.00 12/11 No 6.45 9.00 6.92 % 11,333 0 0.51 -0.49 10 58 None
NVDA Options Chain 186.64 Put 130.00 11/11 No 0.01 0.02 0.01 -0.05 -83.34% 11,320 381 1.56 0.00 17 65 None
INTC Options Chain 56.28 Call 75.00 11/13 No 0.01 0.02 0.02 -0.05 -71.43% 11,317 4,486 0.90 0.01 5 55 None
NVDA Options Chain 186.64 Call 200.00 11/27 Yes 2.75 3.10 3.00 -2.53 -45.75% 11,301 4,339 0.60 0.23 17 65 None
NVDA Options Chain 186.64 Call 200.00 11/16 No 0.42 0.47 0.45 -1.50 -76.93% 11,292 2,830 0.55 0.08 17 65 None
NVDA Options Chain 186.64 Call 210.00 11/13 No 0.10 0.11 0.10 -0.25 -71.43% 11,279 13,894 0.75 0.02 17 65 None
PLTR Options Chain 169.20 Call 165.00 11/20 No 8.80 9.45 9.65 +4.15 +75.46% 11,257 12,545 0.58 0.63 14 53 None
NVDA Options Chain 186.64 Call 180.00 12/18 Yes 12.30 12.45 12.40 -5.55 -30.92% 11,155 22,219 0.54 0.53 17 65 None
IREN Options Chain 21.80 Call 22.50 11/13 No 0.90 0.94 0.95 -0.24 -20.17% 11,129 2,198 1.53 0.40 5 43 None
GOOG Options Chain 284.41 Call 300.00 11/13 No 0.68 0.72 0.70 -0.26 -27.09% 11,116 4,301 0.38 0.13 10 65 None
AAPL Options Chain 342.79 Call 352.50 11/11 No 1.80 1.94 1.86 +0.98 +111.37% 11,075 1,092 0.26 0.40 8 61 None
INTC Options Chain 56.28 Put 105.00 11/20 No 44.95 47.05 46.55 -2.35 -4.81% 11,041 2,431 2.55 -1.00 5 55 None
CRWV Options Chain 46.40 Call 60.00 1/15 No 4.75 4.95 4.70 +0.50 +11.91% 11,035 9,391 1.00 0.41 3 20 None
MARA Options Chain 6.32 Call 8.00 11/13 Yes 0.06 0.07 0.06 -0.01 -14.29% 10,978 4,741 1.50 0.12 5 39 None
PLTR Options Chain 169.20 Call 165.00 12/18 No 13.60 14.20 13.98 +3.98 +39.80% 10,962 3,816 0.52 0.61 14 53 None
NVDA Options Chain 186.64 Call 212.50 11/11 No 0.03 0.04 0.04 -0.09 -69.24% 10,960 860 0.96 0.00 17 65 None
INTC Options Chain 56.28 Call 58.00 11/13 No 2.87 2.99 2.90 +0.98 +51.05% 10,905 6,406 0.89 0.62 5 55 None
NVDA Options Chain 186.64 Call 182.50 11/13 No 3.20 3.30 3.25 -5.65 -63.49% 10,869 1,671 0.65 0.39 17 65 None
INTC Options Chain 56.28 Put 100.00 11/20 No 39.80 41.70 41.65 -1.31 -3.05% 10,843 2,222 2.24 -1.00 5 55 None
PCG Options Chain 12.80 Call 16.00 12/18 No 0.29 0.40 0.38 +0.04 +11.77% 10,805 18,522 0.67 0.24 11 63 None
GME Options Chain 25.12 Call 26.00 11/13 No 0.35 0.37 0.36 +0.03 +9.10% 10,803 7,841 0.49 0.39 10 42 None
CIFR Options Chain 6.54 Call 10.00 11/20 No 0.07 0.08 0.08 -0.01 -11.12% 10,798 31,490 1.55 0.09 4 37 None
NVDA Options Chain 186.64 Call 210.00 12/18 Yes 2.94 3.00 3.00 -1.85 -38.15% 10,790 42,092 0.51 0.19 17 65 None
JBLU Options Chain 3.69 Call 5.00 1/15 No 0.15 0.22 0.19 +0.02 +11.77% 10,788 43,993 0.73 0.28 8 30 None
SPCX Options Chain 142.07 Call 160.00 11/20 No 1.28 1.30 1.30 +0.60 +85.72% 10,772 72,305 0.65 0.16 6 41 None
NVDA Options Chain 186.64 Put 150.00 12/18 Yes 3.25 3.35 3.30 +0.28 +9.28% 10,747 29,310 0.61 -0.16 17 65 None
NVDA Options Chain 186.64 Call 185.00 11/20 Yes 6.50 6.65 6.65 -4.80 -41.93% 10,728 7,095 0.73 0.43 17 65 None
NVDA Options Chain 186.64 Put 150.00 11/11 No 0.08 0.10 0.08 -0.12 -60.00% 10,720 5,135 1.14 -0.01 17 65 None
NVDA Options Chain 186.64 Call 240.00 11/13 No 0.02 0.03 0.02 0.00 0.00% 10,693 14,473 1.04 0.00 17 65 None
RDW Options Chain 7.21 Call 8.50 11/13 No 0.10 0.20 0.19 +0.14 +280.00% 10,691 309 0.89 0.34 11 36 None
WMT Options Chain 125.66 Put 111.00 12/11 Yes 0.25 0.92 0.73 -0.04 -5.20% 10,613 286 0.33 -0.11 8 57 None
SKYD Options Chain 8.01 Call 9.00 12/18 Yes 3.50 4.15 3.65 +0.94 +34.69% 10,503 32,997 5 40 None
STLN Options Chain 3.63 Call 4.00 11/20 No 0.05 0.35 0.30 +0.25 +500.00% 10,478 18,517 0.92 0.59 3 15 None
JBLU Options Chain 3.69 Call 4.00 1/15 No 0.49 0.59 0.54 +0.10 +22.73% 10,477 72,793 0.83 0.56 8 30 None
SGHC Options Chain 11.50 Call 11.00 11/20 No 0.60 0.70 0.65 0.00 0.00% 10,477 23,867 0.33 0.76 16 59 None
UAL Options Chain 120.38 Call 125.00 12/11 No 4.30 5.85 5.09 +1.39 +37.57% 10,477 4 0.47 0.44 10 58 None
NVDA Options Chain 186.64 Call 175.00 11/20 Yes 11.40 11.55 11.43 -6.42 -35.97% 10,437 2,494 0.77 0.59 17 65 None
BA Options Chain 173.46 Put 220.00 11/20 No 45.30 49.00 46.80 +0.57 +1.24% 10,408 3,439 1.10 -1.00 8 44 None
ZURA Options Chain 1.24 Put 4.00 11/20 No 2.75 3.00 2.85 +1.68 +143.59% 10,229 10,488 7.11 -1.00 11 36 None
GOOGL Options Chain 285.48 Call 300.00 11/13 No 1.02 1.01 1.01 -0.14 -12.18% 10,229 6,413 0.38 0.17 14 74 None
NVDA Options Chain 186.64 Put 160.00 11/20 Yes 2.96 3.05 3.00 +0.35 +13.21% 10,208 30,629 0.82 -0.19 17 65 None
CLOV Options Chain 4.80 Put 5.00 11/20 No 0.20 0.34 0.27 -0.11 -28.95% 10,183 2,093 0.52 -0.60 8 32 None
UAL Options Chain 120.38 Call 120.00 12/11 No 6.45 8.40 6.74 +2.55 +60.86% 10,176 346 0.48 0.56 10 58 None
CRWV Options Chain 46.40 Call 100.00 1/15 No 0.50 0.55 0.54 +0.09 +20.00% 10,116 30,141 0.97 0.07 3 20 None
RIOT Options Chain 16.74 Call 19.00 11/20 No 0.87 0.95 0.90 +0.19 +26.77% 10,115 35,477 1.18 0.39 8 43 None
AMZN Options Chain 259.85 Call 280.00 11/13 No 0.64 0.69 0.67 +0.31 +86.12% 10,108 4,822 0.38 0.13 10 68 None
VG Options Chain 11.57 Call 15.00 2/19 Yes 0.55 0.80 0.64 +0.06 +10.35% 10,064 1,058 0.61 0.30 15 44 None
NOW Options Chain 101.91 Put 140.00 11/20 No 36.95 37.35 36.60 -0.50 -1.35% 10,062 2,706 0.98 -1.00 7 59 None
ERII Options Chain 7.15 Put 7.50 11/20 No 0.00 0.40 0.35 -0.90 -72.00% 10,036 22,731 0.62 -0.51 12 27 None
WULF Options Chain 12.38 Call 14.00 11/13 Yes 0.18 0.19 0.20 +0.07 +53.85% 10,032 18,430 1.31 0.18 2 37 None
AMD Options Chain 448.13 Call 620.00 11/20 No 1.77 1.90 1.85 +1.51 +444.12% 9,994 15,862 0.73 0.07 11 64 None
NVDA Options Chain 186.64 Put 145.00 11/27 Yes 1.30 1.39 1.35 -0.10 -6.90% 9,986 490 0.75 -0.09 17 65 None
NVDA Options Chain 186.64 Call 215.00 12/18 Yes 2.24 2.31 2.30 -1.40 -37.84% 9,917 19,055 0.51 0.15 17 65 None
NVDA Options Chain 186.64 Call 230.00 11/27 Yes 0.46 0.50 0.49 -0.19 -27.95% 9,873 18,791 0.65 0.05 17 65 None
TSLA Options Chain 378.05 Put 375.00 11/11 No 4.50 4.65 4.55 -15.28 -77.06% 9,873 346 0.54 -0.41 7 59 None
NVDA Options Chain 186.64 Put 180.00 11/20 Yes 9.95 10.05 10.05 +2.56 +34.18% 9,826 36,467 0.76 -0.49 17 65 None
RIVN Options Chain 13.60 Call 14.50 11/13 No 0.17 0.19 0.20 +0.06 +42.86% 9,768 2,526 0.64 0.32 6 35 None
NVDA Options Chain 186.64 Call 195.00 11/20 Yes 3.35 3.45 3.40 -3.20 -48.49% 9,765 10,701 0.72 0.26 17 65 None
NVDA Options Chain 186.64 Put 150.00 11/20 Yes 1.43 1.50 1.45 -0.10 -6.46% 9,754 27,765 0.87 -0.10 17 65 None
NVDA Options Chain 186.64 Call 217.50 11/11 No 0.02 0.03 0.03 -0.04 -57.15% 9,751 1,736 1.03 0.00 17 65 None
NVDA Options Chain 186.64 Put 170.00 12/18 Yes 8.65 8.80 8.70 +1.61 +22.71% 9,739 30,639 0.56 -0.35 17 65 None
AAPL Options Chain 342.79 Call 357.50 11/11 No 0.51 0.57 0.53 +0.24 +82.76% 9,735 1,583 0.26 0.16 8 61 None
INTC Options Chain 56.28 Put 100.00 12/18 No 40.20 41.95 41.20 -2.86 -6.50% 9,722 6,472 1.29 -0.98 5 55 None
AMZN Options Chain 259.85 Call 255.00 11/20 No 14.65 15.25 15.23 +4.41 +40.76% 9,695 23,378 0.39 0.77 10 68 None
AMZN Options Chain 259.85 Call 300.00 12/18 No 1.96 2.05 2.01 +0.66 +48.89% 9,655 37,174 0.31 0.15 10 68 None
INTC Options Chain 56.28 Put 125.00 11/20 No 64.45 67.05 66.55 -4.65 -6.54% 9,636 2,116 3.05 -1.00 5 55 None
AMC Options Chain 3.14 Call 3.50 11/20 No 0.12 0.13 0.12 +0.05 +71.43% 9,616 20,008 0.74 0.42 7 30 None
NVDA Options Chain 186.64 Call 197.50 11/13 No 0.38 0.40 0.39 -1.70 -81.34% 9,608 25,749 0.65 0.07 17 65 None
INTC Options Chain 56.28 Put 46.00 11/13 No 0.00 0.04 0.02 -0.23 -92.00% 9,597 356 1.12 -0.01 5 55 None
QUBT Options Chain 6.31 Call 10.00 11/20 Yes 0.01 0.03 0.03 0.00 0.00% 9,589 27,819 1.15 0.02 11 40 None
KEEL Options Chain 1.86 Put 1.50 1/15 No 0.08 0.15 0.12 -0.04 -25.00% 9,584 12,105 1.00 -0.20 5 33 None
NFLX Options Chain 63.95 Call 65.00 11/13 No 0.61 0.62 0.61 -0.01 -1.62% 9,570 11,616 0.39 0.36 6 56 None
NVDA Options Chain 186.64 Put 177.50 11/13 No 4.40 4.50 4.50 +1.40 +45.17% 9,568 2,794 0.67 -0.45 17 65 None
AMD Options Chain 448.13 Call 490.00 12/18 No 52.45 53.55 53.12 +30.52 +135.05% 9,560 1,471 0.64 0.62 11 64 None
JBLU Options Chain 3.69 Put 3.00 12/15 No 1.52 1.80 1.55 -0.10 -6.07% 9,534 57,853 1.27 -0.19 8 30 None
PLTR Options Chain 169.20 Call 167.50 11/13 No 5.20 5.35 5.35 +2.76 +106.57% 9,519 7,510 0.62 0.58 14 53 None
HTZ Options Chain 1.64 Call 2.00 11/13 No 0.01 0.02 0.02 -0.03 -60.00% 9,465 14,870 1.45 0.11 10 22 None
VFC Options Chain 20.88 Put 14.00 3/19 No 0.25 0.38 0.25 -0.08 -24.25% 9,448 62,172 0.57 -0.09 16 53 None
SPCX Options Chain 142.07 Call 145.00 11/13 No 2.88 2.94 2.94 +1.48 +101.37% 9,424 5,225 0.69 0.41 6 41 None
AAPL Options Chain 342.79 Put 322.50 11/13 No 0.13 0.17 0.15 -0.80 -84.22% 9,413 4,748 0.41 -0.03 8 61 None
TTD Options Chain 12.92 Put 13.00 11/13 Yes 0.58 0.65 0.60 -0.47 -43.93% 9,401 595 2.35 -0.24 12 38 None
NVDA Options Chain 186.64 Call 180.00 11/16 No 4.90 5.05 4.95 -6.85 -58.06% 9,392 167 0.56 0.48 17 65 None
MSTR Options Chain 129.13 Call 135.00 11/13 No 1.56 1.58 1.57 -1.78 -53.14% 9,353 7,443 0.88 0.24 5 60 None
IREN Options Chain 21.80 Call 23.00 11/13 No 0.73 0.76 0.76 -0.34 -30.91% 9,312 2,295 1.51 0.34 5 43 None
CIM Options Chain 7.37 Call 9.00 6/17 No 0.10 0.35 0.25 +0.08 +47.06% 9,258 9,853 0.40 0.20 11 52 None
AMZN Options Chain 259.85 Call 280.00 11/11 No 0.25 0.22 0.22 +0.04 +22.23% 9,253 440 0.41 0.06 10 68 None
PLUG Options Chain 1.45 Call 1.50 11/13 Yes 0.11 0.12 0.12 +0.04 +50.00% 9,245 7,175 1.79 0.54 5 24 None
PLTR Options Chain 169.20 Call 175.00 11/13 No 1.83 1.89 1.90 +0.99 +108.80% 9,239 4,560 0.57 0.31 14 53 None
AMZN Options Chain 259.85 Call 275.00 11/13 No 1.50 1.58 1.54 +0.76 +97.44% 9,234 3,785 0.38 0.25 10 68 None
AAPL Options Chain 342.79 Put 345.00 11/11 No 0.99 1.02 1.01 -4.56 -81.87% 9,205 1,038 0.29 -0.23 8 61 None
RKLB Options Chain 58.86 Call 60.00 11/13 Yes 3.20 3.30 3.27 +1.83 +127.09% 9,163 3,777 1.52 0.49 7 46 None
LCID Options Chain 3.30 Call 4.00 1/15 Yes 0.54 0.71 0.65 +0.20 +44.45% 9,131 1,325 1.32 0.50 8 26 None
PLTR Options Chain 169.20 Call 180.00 11/13 No 0.77 0.79 0.78 +0.35 +81.40% 9,115 3,962 0.56 0.15 14 53 None
HOOD Options Chain 80.91 Call 107.00 11/13 No 0.01 0.03 0.03 0.00 0.00% 9,064 680 0.95 0.00 10 54 None
NVDA Options Chain 186.64 Call 182.50 11/27 Yes 8.45 8.80 8.55 % 9,046 0 0.64 0.48 17 65 None
AMZN Options Chain 259.85 Call 270.00 11/13 No 3.05 3.20 3.10 +1.53 +97.46% 9,035 12,326 0.39 0.41 10 68 None
CIM Options Chain 7.37 Call 8.00 6/17 No 0.25 0.40 0.40 +0.06 +17.65% 9,033 3,087 0.35 0.34 11 52 None
ONDS Options Chain 5.97 Call 7.00 11/13 Yes 0.10 0.11 0.10 +0.06 +150.00% 9,029 5,286 1.66 0.19 9 38 None
BA Options Chain 173.46 Put 230.00 1/15 No 54.70 60.75 56.62 -1.18 -2.05% 8,975 3,444 0.66 -0.97 8 44 None
BAC Options Chain 49.52 Call 52.50 12/18 No 0.81 0.86 0.85 +0.25 +41.67% 8,940 17,371 0.24 0.34 9 64 None
INTC Options Chain 56.28 Call 61.00 11/13 No 1.42 1.48 1.48 +0.45 +43.69% 8,939 10,088 0.86 0.40 5 55 None
IREN Options Chain 21.80 Call 50.00 1/15 No 0.18 0.20 0.20 -0.04 -16.67% 8,931 65,870 1.07 0.06 5 43 None
NVDA Options Chain 186.64 Put 160.00 12/18 Yes 5.40 5.60 5.50 +0.86 +18.54% 8,916 45,595 0.59 -0.24 17 65 None
HOOD Options Chain 80.91 Call 108.00 11/13 No 0.01 0.04 0.02 0.00 0.00% 8,912 811 1.00 0.00 10 54 None
NVDA Options Chain 186.64 Put 185.00 11/27 Yes 13.25 13.80 13.60 +3.60 +36.00% 8,881 16,111 0.63 -0.56 17 65 None
CRWV Options Chain 46.40 Call 60.00 11/13 No 1.08 1.12 1.08 +0.09 +9.10% 8,870 10,367 2.07 0.20 3 20 None
AMZN Options Chain 259.85 Call 295.00 12/18 No 2.64 2.78 2.75 +0.87 +46.28% 8,853 9,914 0.31 0.19 10 68 None
SOFI Options Chain 16.75 Call 18.00 11/20 No 0.16 0.18 0.18 +0.04 +28.58% 8,847 26,948 0.51 0.22 10 53 None
AAPL Options Chain 342.79 Call 350.00 11/13 No 4.10 4.30 4.25 +2.04 +92.31% 8,830 5,445 0.27 0.53 8 61 None
INTC Options Chain 56.28 Call 70.00 11/13 No 0.08 0.09 0.09 -0.02 -18.19% 8,803 9,899 0.87 0.04 5 55 None
ONON Options Chain 37.35 Call 37.50 11/20 Yes 1.89 2.18 2.20 -0.13 -5.58% 8,800 5,542 0.74 0.54 14 58 None
GME Options Chain 25.12 Call 28.00 11/20 No 0.20 0.21 0.21 -0.03 -12.50% 8,787 11,177 0.52 0.16 10 42 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
SPCE Options Chain 2.76 Put 2.50 11/20 Yes 0.08 0.10 0.09 -0.02 -18.19% 8,771 10,780 1.25 -0.21 6 35 None
RKLB Options Chain 58.86 Call 65.00 11/13 Yes 1.58 1.63 1.59 +0.97 +156.46% 8,753 2,089 1.52 0.30 7 46 None
AAPL Options Chain 342.79 Put 340.00 11/13 No 0.94 1.00 0.99 -3.41 -77.50% 8,714 4,820 0.30 -0.16 8 61 None
QUBT Options Chain 6.31 Call 8.00 11/13 Yes 0.08 0.09 0.08 +0.05 +166.67% 8,710 2,346 1.44 0.15 11 40 None
NVDA Options Chain 186.64 Call 220.00 11/13 No 0.05 0.06 0.06 -0.04 -40.00% 8,682 16,855 0.84 0.01 17 65 None
GRAB Options Chain 3.42 Put 3.00 11/27 No 0.02 0.04 0.03 0.00 0.00% 8,682 1,399 0.58 -0.09 15 43 None
NVDA Options Chain 186.64 Put 172.50 11/13 No 2.62 2.68 2.65 +0.56 +26.80% 8,645 1,384 0.70 -0.30 17 65 None
IONQ Options Chain 32.26 Put 22.50 11/20 No 0.02 0.05 0.04 -0.07 -63.64% 8,624 3,626 1.21 0.00 7 43 None
AMD Options Chain 448.13 Call 500.00 11/13 No 23.00 23.80 23.30 +18.33 +368.82% 8,598 2,434 0.87 0.60 11 64 None
AAPL Options Chain 342.79 Put 330.00 11/13 No 0.30 0.32 0.31 -1.49 -82.78% 8,586 4,478 0.36 -0.06 8 61 None
TGT Options Chain 165.90 Call 95.00 1/15 Yes 69.80 72.10 71.90 +8.85 +14.04% 8,584 1,894 0.87 1.00 11 64 None
TGT Options Chain 165.90 Call 110.00 12/18 Yes 54.60 57.25 57.00 +4.73 +9.05% 8,582 1,568 0.91 1.00 11 64 None
TGT Options Chain 165.90 Call 100.00 12/18 Yes 64.60 67.25 67.00 +8.57 +14.67% 8,580 1,634 1.11 1.00 11 64 None
TGT Options Chain 165.90 Call 105.00 12/18 Yes 59.60 62.25 61.85 +8.68 +16.33% 8,580 1,658 1.02 1.00 11 64 None
MU Options Chain 694.79 Call 800.00 11/13 No 6.50 6.60 6.48 +1.60 +32.79% 8,569 3,756 0.88 0.19 14 69 None
NVDA Options Chain 186.64 Put 135.00 11/11 No 0.01 0.03 0.01 -0.07 -87.50% 8,545 386 1.39 0.00 17 65 None
PTON Options Chain 5.95 Call 6.00 1/15 No 0.48 0.56 0.53 +0.14 +35.90% 8,538 40,319 0.51 0.54 11 33 None
NVDA Options Chain 186.64 Put 115.00 11/13 No 0.01 0.03 0.02 -0.05 -71.43% 8,528 7,498 0.00 0.00 17 65 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
KLAC Options Chain 139.42 Put 200.00 2/19 No 49.60 55.70 50.85 -13.55 -21.04% 8,500 26,020 0.56 -0.76 12 63 None
BTG Options Chain 5.40 Call 4.50 1/15 No 1.20 1.35 1.23 +0.25 +25.51% 8,482 19,207 0.44 0.89 17 58 None
CVNA Options Chain 73.57 Call 85.00 11/20 No 0.33 0.52 0.40 -0.03 -6.98% 8,463 3,636 0.53 0.13 9 51 None
NVDA Options Chain 186.64 Call 202.50 11/13 No 0.20 0.23 0.22 -0.84 -79.25% 8,462 20,408 0.68 0.05 17 65 None
BAC Options Chain 49.52 Put 45.00 1/15 No 0.60 0.64 0.60 -0.26 -30.24% 8,446 43,250 0.31 -0.17 9 64 None
IREN Options Chain 21.80 Put 20.00 11/13 No 0.79 0.83 0.85 -0.18 -17.48% 8,437 7,311 1.62 -0.31 5 43 None
OPEN Options Chain 1.40 Put 1.00 12/18 No 0.02 0.04 0.03 0.00 0.00% 8,379 2,909 1.00 -0.14 7 30 None
QUBT Options Chain 6.31 Call 10.00 1/15 Yes 0.14 0.23 0.23 +0.10 +76.93% 8,352 16,002 0.81 0.17 11 40 None
AAPL Options Chain 342.79 Put 330.00 11/20 No 1.05 1.09 1.06 -2.34 -68.83% 8,320 21,264 0.30 -0.11 8 61 None
MU Options Chain 694.79 Call 800.00 11/11 No 2.47 2.49 2.45 -0.36 -12.82% 8,310 1,019 0.92 0.11 14 69 None
WULF Options Chain 12.38 Call 12.00 11/20 Yes 1.21 1.28 1.28 +0.53 +70.67% 8,262 17,526 1.24 0.60 2 37 None
KEEL Options Chain 1.86 Put 2.00 1/15 No 0.27 0.37 0.34 -0.08 -19.05% 8,257 12,791 0.91 -0.44 5 33 None
NVDA Options Chain 186.64 Put 145.00 11/11 No 0.04 0.06 0.06 -0.08 -57.15% 8,228 1,415 1.23 -0.01 17 65 None
AMZN Options Chain 259.85 Call 295.00 11/20 No 0.40 0.44 0.44 +0.13 +41.94% 8,227 20,374 0.36 0.07 10 68 None
INTC Options Chain 56.28 Call 85.00 11/20 No 0.02 0.04 0.03 -0.04 -57.15% 8,201 11,518 0.86 0.00 5 55 None
STLN Options Chain 3.63 Call 5.00 2/19 No 0.25 0.40 0.25 -1.65 -86.85% 8,199 183 0.77 0.34 3 15 None
SOUN Options Chain 4.10 Call 4.50 11/13 No 0.03 0.04 0.04 -0.02 -33.34% 8,185 5,676 0.94 0.19 3 15 None
HOOD Options Chain 80.91 Call 130.00 12/17 No 8.70 11.00 11.10 +1.25 +12.69% 8,173 6,154 0.59 0.39 10 54 None
AAL Options Chain 13.17 Call 14.50 11/13 No 0.20 0.22 0.20 +0.16 +400.00% 8,133 2,373 0.57 0.36 6 37 None
AAPL Options Chain 342.79 Call 365.00 11/13 No 0.24 0.27 0.23 +0.05 +27.78% 8,127 8,277 0.25 0.06 8 61 None
INTC Options Chain 56.28 Put 55.00 11/13 No 0.65 0.68 0.67 -1.39 -67.48% 8,103 19,264 0.92 -0.20 5 55 None
VALE Options Chain 11.97 Put 11.00 6/17 No 0.79 0.85 0.79 -0.19 -19.39% 8,064 9,745 0.35 -0.34 8 33 None
JBLU Options Chain 3.69 Put 2.00 12/15 No 0.95 1.80 0.96 -0.04 -4.00% 8,063 129,119 1.29 -0.13 8 30 None
INTC Options Chain 56.28 Put 110.00 1/15 No 49.15 52.40 51.20 -2.10 -3.94% 8,024 5,322 1.20 -0.96 5 55 None
TRIP Options Chain 7.07 Call 8.00 1/15 No 0.40 0.50 0.48 +0.09 +23.08% 8,005 3,058 0.62 0.38 13 35 None
HOOD Options Chain 80.91 Call 110.00 11/13 No 0.01 0.02 0.02 0.00 0.00% 7,995 2,326 1.01 0.00 10 54 None
TTD Options Chain 12.92 Put 11.00 11/20 Yes 0.13 0.45 0.15 -0.22 -59.46% 7,992 8,222 1.67 -0.11 12 38 None
TTD Options Chain 12.92 Put 12.50 11/13 Yes 0.41 0.46 0.43 -0.41 -48.81% 7,991 1,364 2.30 -0.19 12 38 None
NVDA Options Chain 186.64 Put 175.00 12/18 Yes 10.70 10.90 10.68 +1.91 +21.78% 7,985 16,924 0.56 -0.41 17 65 None
SPCX Options Chain 142.07 Call 150.00 11/11 No 0.59 0.64 0.60 +0.28 +87.50% 7,975 1,338 0.72 0.17 6 41 None
TTD Options Chain 12.92 Call 15.00 11/13 Yes 1.40 1.50 1.45 +1.02 +237.21% 7,966 3,027 2.36 0.54 12 38 None
BTG Options Chain 5.40 Call 3.00 1/15 No 2.65 2.80 2.62 +0.23 +9.63% 7,939 16,484 1.26 1.00 17 58 None
INTC Options Chain 56.28 Call 70.00 11/20 No 0.42 0.43 0.44 +0.06 +15.79% 7,926 23,853 0.76 0.12 5 55 None
GME Options Chain 25.12 Call 27.00 11/13 No 0.13 0.14 0.13 -0.04 -23.53% 7,906 8,378 0.52 0.17 10 42 None
AMD Options Chain 448.13 Call 550.00 11/13 No 4.65 4.85 4.70 +3.92 +502.57% 7,868 1,678 0.83 0.20 11 64 None
RKLB Options Chain 58.86 Call 70.00 11/13 Yes 0.74 0.78 0.75 +0.48 +177.78% 7,843 1,752 1.55 0.16 7 46 None
NIO Options Chain 3.41 Call 3.50 11/13 No 0.04 0.05 0.05 0.00 0.00% 7,834 6,857 0.56 0.34 10 29 None
ORCL Options Chain 119.79 Call 140.00 11/20 No 0.52 0.58 0.56 +0.03 +5.66% 7,730 27,362 0.64 0.09 9 65 None
NVDA Options Chain 186.64 Put 167.50 11/13 No 1.46 1.49 1.50 +0.18 +13.64% 7,729 1,236 0.73 -0.18 17 65 None
GOOG Options Chain 284.41 Call 317.50 11/13 No 0.09 0.11 0.11 -0.04 -26.67% 7,729 294 0.47 0.01 10 65 None
TTD Options Chain 12.92 Call 16.00 11/13 Yes 1.03 1.05 1.00 +0.80 +400.00% 7,695 1,550 2.33 0.43 12 38 None
AAL Options Chain 13.17 Call 15.00 12/18 No 0.54 0.57 0.55 +0.26 +89.66% 7,686 24,765 0.47 0.39 6 37 None
CIFR Options Chain 6.54 Call 7.50 11/13 No 0.18 0.27 0.23 +0.02 +9.53% 7,675 2,667 1.70 0.31 4 37 None
NVDA Options Chain 186.64 Put 165.00 11/20 Yes 4.15 4.25 4.20 +0.70 +20.00% 7,668 16,253 0.80 -0.25 17 65 None
DLR Options Chain 174.20 Put 140.00 12/18 No 0.45 0.80 0.62 -0.58 -48.34% 7,654 7,869 0.48 -0.06 10 69 None
RZLT Options Chain 3.83 Call 2.50 1/15 No 1.55 1.90 1.67 -0.03 -1.77% 7,636 13,523 1.48 0.84 9 35 None
HIMS Options Chain 26.00 Call 25.00 11/13 Yes 0.91 0.94 0.93 -1.59 -63.10% 7,634 291 1.75 0.36 7 39 None
NVDA Options Chain 186.64 Call 190.00 11/16 No 1.54 1.65 1.62 -3.88 -70.55% 7,618 757 0.54 0.20 17 65 None
NVDA Options Chain 186.64 Put 162.50 11/13 No 0.78 0.81 0.80 -0.09 -10.12% 7,615 1,181 0.77 -0.11 17 65 None
NVDA Options Chain 186.64 Put 120.00 11/13 No 0.02 0.04 0.03 -0.06 -66.67% 7,588 7,404 2.18 0.00 17 65 None
SERV Options Chain 3.22 Call 4.00 11/13 No 0.03 0.04 0.04 +0.01 +33.34% 7,570 506 1.24 0.16 3 15 None
AMZN Options Chain 259.85 Call 270.00 11/20 No 5.40 5.50 5.41 +2.04 +60.54% 7,560 40,557 0.35 0.45 10 68 None
WULF Options Chain 12.38 Put 9.50 11/27 Yes 0.14 0.35 0.22 -0.49 -69.02% 7,558 236 1.19 -0.13 2 37 None
ONDS Options Chain 5.97 Call 6.00 11/13 Yes 0.38 0.41 0.41 +0.24 +141.18% 7,557 4,488 1.68 0.52 9 38 None
AAPL Options Chain 342.79 Put 320.00 12/18 No 2.39 2.52 2.43 -2.37 -49.38% 7,554 27,382 0.28 -0.16 8 61 None
MARA Options Chain 6.32 Put 6.50 11/13 Yes 0.36 0.37 0.36 -0.19 -34.55% 7,537 9,384 1.52 -0.42 5 39 None
QUBT Options Chain 6.31 Put 10.00 11/20 Yes 2.84 3.50 3.09 -0.83 -21.18% 7,532 26,511 2.50 -0.98 11 40 None
QUBT Options Chain 6.31 Put 10.00 1/15 Yes 2.75 3.70 3.32 -0.83 -20.00% 7,527 9,376 1.20 -0.83 11 40 None
MRVL Options Chain 154.60 Call 160.00 11/13 No 4.10 4.30 4.20 +2.40 +133.34% 7,524 4,534 1.00 0.39 11 60 None
WRBY Options Chain 25.30 Put 22.50 12/18 No 0.40 0.75 0.50 -0.38 -43.19% 7,507 7,615 0.87 -0.12 13 43 None
AMD Options Chain 448.13 Call 500.00 11/11 No 18.25 20.20 18.45 +15.30 +485.72% 7,502 943 0.92 0.61 11 64 None
AAPL Options Chain 342.79 Call 362.50 11/13 No 0.40 0.46 0.41 +0.11 +36.67% 7,450 3,379 0.25 0.10 8 61 None
RTX Options Chain 189.61 Call 210.00 11/13 No 0.15 0.16 0.16 +0.07 +77.78% 7,428 827 0.39 0.05 12 68 None
HL Options Chain 14.74 Put 8.00 1/21 No 0.41 0.45 0.41 -0.12 -22.65% 7,406 2,775 0.57 -0.08 13 45 None
AMD Options Chain 448.13 Call 500.00 11/20 No 30.75 32.25 31.74 +22.34 +237.66% 7,400 6,271 0.77 0.58 11 64 None
INTC Options Chain 56.28 Put 115.00 11/20 No 54.50 57.05 55.11 -5.44 -8.99% 7,383 1,641 2.81 -1.00 5 55 None
F Options Chain 12.44 Call 12.50 11/13 No 0.12 0.15 0.14 -0.01 -6.67% 7,328 9,306 0.33 0.49 7 51 None
HOOD Options Chain 80.91 Call 85.00 11/13 No 2.01 2.05 2.02 +0.48 +31.17% 7,323 8,155 0.78 0.43 10 54 None
SPCX Options Chain 142.07 Put 137.00 11/11 No 1.22 1.26 1.21 -4.52 -78.89% 7,292 143 0.77 -0.25 6 41 None
MARA Options Chain 6.32 Call 7.50 11/13 Yes 0.13 0.14 0.14 +0.01 +7.70% 7,290 4,258 1.49 0.23 5 39 None
RIOT Options Chain 16.74 Put 14.00 11/20 No 0.14 0.21 0.18 -0.33 -64.71% 7,279 1,661 1.12 -0.10 8 43 None
WULF Options Chain 12.38 Call 12.00 11/13 Yes 0.87 0.92 0.92 +0.34 +58.63% 7,265 10,400 1.36 0.62 2 37 None
SPCX Options Chain 142.07 Call 152.50 11/11 No 0.34 0.35 0.35 +0.16 +84.22% 7,253 116 0.73 0.11 6 41 None
TSLA Options Chain 378.05 Call 390.00 11/11 No 1.56 1.62 1.60 +0.65 +68.43% 7,240 1,940 0.50 0.21 7 59 None
IREN Options Chain 21.80 Call 40.00 1/15 No 0.47 0.48 0.46 -0.08 -14.82% 7,167 70,328 1.04 0.11 5 43 None
WULF Options Chain 12.38 Call 14.00 11/27 Yes 0.59 0.63 0.62 +0.23 +58.98% 7,166 599 1.08 0.34 2 37 None
LCID Options Chain 3.30 Put 2.00 1/15 Yes 0.25 0.30 0.21 -0.14 -40.00% 7,154 19,355 1.81 -0.14 8 26 None
ONDS Options Chain 5.97 Call 6.00 11/20 Yes 0.46 0.51 0.50 +0.24 +92.31% 7,153 35,224 1.23 0.53 9 38 None
TGT Options Chain 165.90 Call 90.00 1/15 Yes 74.75 77.20 77.35 +1.35 +1.78% 7,150 1,152 0.96 1.00 11 64 None
MARA Options Chain 6.32 Call 6.50 11/13 Yes 0.49 0.50 0.50 +0.11 +28.21% 7,142 47,217 1.56 0.58 5 39 None
HTZ Options Chain 1.64 Call 2.00 11/20 No 0.04 0.05 0.05 -0.02 -28.58% 7,130 80,026 1.44 0.25 10 22 None
SPCX Options Chain 142.07 Put 140.00 11/11 No 2.10 2.16 2.12 -5.54 -72.33% 7,102 381 0.74 -0.38 6 41 None
EOSE Options Chain 1.74 Call 2.00 11/13 No 0.06 0.07 0.07 0.00 0.00% 7,067 4,967 1.49 0.36 9 30
Small Cap Stock List
NFLX Options Chain 63.95 Call 90.00 3/19 No 0.58 0.60 0.59 +0.02 +3.51% 7,063 17,891 0.39 0.10 6 56 None
SPCX Options Chain 142.07 Call 150.00 11/20 No 3.30 3.40 3.38 +1.53 +82.71% 7,055 34,874 0.64 0.34 6 41 None
ASTS Options Chain 32.49 Call 40.00 11/13 Yes 1.47 1.56 1.52 +0.79 +108.22% 7,055 2,331 1.72 0.36 4 42 None
SPCX Options Chain 142.07 Call 142.00 11/11 No 3.10 3.15 3.15 +1.75 +125.00% 7,046 394 0.73 0.52 6 41 None
LCID Options Chain 3.30 Put 3.50 1/15 Yes 0.75 0.87 0.80 -0.19 -19.20% 7,045 10,114 1.36 -0.40 8 26 None
TSLA Options Chain 378.05 Call 380.00 11/13 No 7.10 7.35 7.30 +3.90 +114.71% 7,036 7,571 0.51 0.48 7 59 None
INTC Options Chain 56.28 Call 84.00 11/20 No 0.02 0.08 0.03 -0.02 -40.00% 7,027 1,134 0.88 0.01 5 55 None
BBAI Options Chain 2.22 Call 2.50 11/13 No 0.05 0.07 0.07 +0.04 +133.34% 7,026 4,476 0.85 0.41 7 26 None
SOFI Options Chain 16.75 Put 16.50 11/13 No 0.29 0.30 0.30 -0.36 -54.55% 7,022 2,611 0.59 -0.39 10 53 None
EOSE Options Chain 1.74 Put 5.50 1/15 No 3.55 3.85 3.65 -0.05 -1.36% 7,009 89,423 1.81 -0.89 9 30
Small Cap Stock List
AVGO Options Chain 295.19 Call 400.00 11/20 No 0.08 0.12 0.10 +0.04 +66.67% 6,980 16,840 0.55 0.01 14 69 None
UEC Options Chain 6.92 Call 10.00 1/15 Yes 0.26 0.32 0.29 +0.11 +61.12% 6,953 8,473 0.72 0.24 7 38 None
LCID Options Chain 3.30 Call 4.00 11/13 Yes 0.18 0.24 0.25 +0.13 +108.34% 6,931 1,487 2.43 0.39 8 26 None
RIVN Options Chain 13.60 Call 14.00 11/13 No 0.37 0.41 0.39 +0.12 +44.45% 6,914 4,937 0.65 0.52 6 35 None
TTD Options Chain 12.92 Put 15.00 11/13 Yes 1.50 1.56 1.50 -0.75 -33.34% 6,902 42 2.41 -0.46 12 38 None
AMZN Options Chain 259.85 Call 277.50 11/13 No 1.00 1.07 1.01 +0.47 +87.04% 6,901 1,735 0.39 0.19 10 68 None
TSLA Options Chain 378.05 Put 380.00 11/11 No 6.70 6.95 6.82 -15.28 -69.14% 6,899 473 0.52 -0.54 7 59 None
RIOT Options Chain 16.74 Call 16.50 11/20 No 1.98 2.11 1.99 +0.35 +21.35% 6,891 8,182 1.19 0.67 8 43 None
PCG Options Chain 12.80 Call 14.00 11/20 No 0.34 0.35 0.34 +0.03 +9.68% 6,889 47,310 0.71 0.34 11 63 None
HOOD Options Chain 80.91 Call 106.00 11/13 No 0.01 0.04 0.03 0.00 0.00% 6,888 718 0.93 0.00 10 54 None
ONDS Options Chain 5.97 Call 6.50 11/13 Yes 0.20 0.22 0.22 +0.12 +120.00% 6,868 4,183 1.65 0.33 9 38 None
HOOD Options Chain 80.91 Call 91.00 11/20 No 1.41 1.45 1.42 +0.26 +22.42% 6,867 1,513 0.69 0.25 10 54 None
PCG Options Chain 12.80 Call 17.00 12/18 No 0.27 0.31 0.31 +0.07 +29.17% 6,864 82,035 0.75 0.18 11 63 None
NVDA Options Chain 186.64 Call 195.00 12/18 Yes 6.35 6.45 6.48 -3.47 -34.88% 6,832 5,458 0.52 0.34 17 65 None
NBIS Options Chain 130.95 Call 140.00 11/13 No 12.50 12.65 12.60 +4.75 +60.51% 6,829 1,287 2.00 0.57 3 22 None
CC Options Chain 12.75 Call 15.00 11/27 No 0.05 0.35 0.07 -0.18 -72.00% 6,812 26 0.50 0.14 9 36 None
CC Options Chain 12.75 Call 12.50 11/27 No 0.90 1.35 1.05 % 6,807 0 0.62 0.69 9 36 None
NVDA Options Chain 186.64 Call 230.00 12/18 Yes 1.03 1.10 1.07 -0.48 -30.97% 6,805 30,452 0.52 0.08 17 65 None
SPCX Options Chain 142.07 Call 155.00 11/13 No 0.60 0.61 0.62 +0.26 +72.23% 6,800 3,892 0.69 0.13 6 41 None
NVDA Options Chain 186.64 Put 125.00 11/13 No 0.02 0.04 0.04 -0.07 -63.64% 6,794 7,165 1.32 0.00 17 65 None
AMZN Options Chain 259.85 Call 282.50 11/13 No 0.41 0.45 0.45 +0.19 +73.08% 6,793 3,728 0.39 0.09 10 68 None
F Options Chain 12.44 Call 13.00 11/13 No 0.02 0.03 0.02 -0.03 -60.00% 6,792 6,606 0.36 0.10 7 51 None
BAC Options Chain 49.52 Call 52.00 11/13 No 0.18 0.19 0.18 +0.10 +125.00% 6,791 13,332 0.29 0.22 9 64 None
AMZN Options Chain 259.85 Call 285.00 11/13 No 0.27 0.27 0.27 +0.07 +35.00% 6,789 2,420 0.39 0.06 10 68 None
SOFI Options Chain 16.75 Call 16.50 11/13 No 0.55 0.57 0.56 +0.18 +47.37% 6,787 7,489 0.62 0.61 10 53 None
AAPL Options Chain 342.79 Put 340.00 11/11 No 0.37 0.38 0.37 -2.97 -88.93% 6,761 2,369 0.32 -0.10 8 61 None
CRWV Options Chain 46.40 Put 45.00 11/13 No 2.66 2.71 2.67 -1.48 -35.67% 6,758 4,297 2.25 -0.31 3 20 None
IREN Options Chain 21.80 Put 20.00 1/15 No 3.05 3.15 3.15 -0.06 -1.87% 6,748 52,663 1.09 -0.35 5 43 None
SPCX Options Chain 142.07 Put 50.00 11/13 No 0.00 0.02 0.01 -0.01 -50.00% 6,724 104 0.00 0.00 6 41 None
RIVN Options Chain 13.60 Call 15.00 11/13 No 0.07 0.09 0.08 +0.02 +33.34% 6,720 5,098 0.64 0.16 6 35 None
NVDA Options Chain 186.64 Put 130.00 11/13 No 0.03 0.05 0.05 -0.08 -61.54% 6,714 2,129 1.23 0.00 17 65 None
NVDA Options Chain 186.64 Call 225.00 11/13 No 0.04 0.05 0.04 -0.02 -33.34% 6,714 13,498 0.90 0.00 17 65 None
INTC Options Chain 56.28 Call 72.00 11/13 No 0.02 0.05 0.05 -0.05 -50.00% 6,706 2,484 0.90 0.02 5 55 None
APH Options Chain 74.76 Call 85.00 12/18 No 3.00 3.40 3.09 +1.82 +143.31% 6,695 5,110 0.45 0.41 8 55 None
PBR Options Chain 18.35 Call 24.00 3/19 Yes 0.24 0.33 0.28 -0.12 -30.00% 6,673 1,663 0.40 0.15 13 51 None
INTC Options Chain 56.28 Put 50.00 11/13 No 0.12 0.13 0.13 -0.57 -81.43% 6,671 10,404 1.01 -0.05 5 55 None
LION Options Chain 14.24 Call 14.00 11/20 No 0.60 0.80 0.60 -0.02 -3.23% 6,666 10,768 0.64 0.56 3 17 None
SPCX Options Chain 142.07 Put 142.00 11/11 No 2.96 3.05 3.00 -6.20 -67.40% 6,642 115 0.73 -0.48 6 41 None
GOOG Options Chain 284.41 Call 312.50 11/13 No 0.13 0.16 0.16 -0.08 -33.34% 6,641 361 0.44 0.02 10 65 None
MU Options Chain 694.79 Call 750.00 11/11 No 13.75 13.90 13.85 +4.45 +47.34% 6,615 728 0.96 0.39 14 69 None
WFC Options Chain 83.98 Put 65.00 1/15 No 0.09 0.28 0.20 -0.14 -41.18% 6,607 22,255 0.37 -0.04 15 75 None
CORZ Options Chain 11.75 Call 20.00 1/15 No 0.16 0.25 0.22 +0.09 +69.24% 6,578 17,076 0.76 0.12 5 28 None
HIMS Options Chain 26.00 Call 30.00 11/13 Yes 0.15 0.17 0.17 -0.60 -77.93% 6,569 3,782 1.76 0.09 7 39 None
INTC Options Chain 56.28 Call 70.00 1/15 No 2.90 2.97 2.95 +0.53 +21.91% 6,569 24,449 0.63 0.31 5 55 None
GRPN Options Chain 15.49 Call 19.00 12/18 Yes 0.90 1.10 1.05 +0.15 +16.67% 6,567 5,103 0.91 0.36 6 33 None
TTD Options Chain 12.92 Put 13.50 11/13 Yes 0.73 1.47 0.76 -0.79 -50.97% 6,557 183 2.31 -0.29 12 38 None
CORZ Options Chain 11.75 Call 13.00 1/15 No 1.40 1.94 1.77 +0.53 +42.75% 6,547 426 0.81 0.55 5 28 None
BTDR Options Chain 6.05 Call 7.00 11/13 Yes 0.35 0.45 0.43 +0.14 +48.28% 6,513 97 2.08 0.44 9 28 None
ACHR Options Chain 4.44 Call 5.00 11/13 Yes 0.24 0.26 0.27 +0.18 +200.00% 6,513 7,653 1.62 0.44 7 36 None
WULF Options Chain 12.38 Call 13.50 11/20 Yes 0.57 0.64 0.62 +0.26 +72.23% 6,442 10,727 1.20 0.38 2 37 None
SMCI Options Chain 28.60 Call 30.00 11/13 No 0.61 0.64 0.61 -0.29 -32.23% 6,413 23,866 0.97 0.34 13 47 None
IREN Options Chain 21.80 Call 125.00 1/21 No 0.89 1.11 1.05 -0.16 -13.23% 6,406 356 0.96 0.14 5 43 None
NFLX Options Chain 63.95 Call 70.00 11/13 No 0.03 0.04 0.04 -0.03 -42.86% 6,399 4,709 0.45 0.02 6 56 None
TTD Options Chain 12.92 Call 20.00 1/15 Yes 0.46 0.52 0.53 +0.33 +165.00% 6,396 10,071 0.71 0.22 12 38 None
NVDA Options Chain 186.64 Put 162.50 11/11 No 0.37 0.39 0.38 -0.09 -19.15% 6,395 376 0.89 -0.08 17 65 None
META Options Chain 611.66 Call 670.00 12/18 No 21.40 22.00 23.20 +9.74 +72.37% 6,375 8,223 0.39 0.40 13 74 None
MP Options Chain 37.75 Call 40.00 1/15 No 2.99 3.30 3.05 +0.74 +32.04% 6,367 4,344 0.62 0.47 4 49 None
WRBY Options Chain 25.30 Put 26.00 12/04 No 0.75 1.05 0.90 -1.35 -60.00% 6,364 21 0.87 -0.21 13 43 None
MNDY Options Chain 87.80 Put 65.00 11/20 Yes 0.25 0.50 0.40 -1.00 -71.43% 6,347 6,164 0.86 -0.07 18 40
Growth Stock List
NVDA Options Chain 186.64 Put 160.00 12/04 Yes 4.10 4.25 4.08 +0.63 +18.27% 6,339 1,300 0.63 -0.22 17 65 None
GFL Options Chain 46.32 Call 50.00 12/18 No 1.30 1.75 1.45 -0.30 -17.15% 6,315 67,094 0.48 0.33 9 53 None
REAL Options Chain 14.65 Call 14.00 11/20 No 1.10 1.20 1.10 +0.80 +266.67% 6,309 1,376 1.04 0.59 4 33 None
NVDA Options Chain 186.64 Call 190.00 12/18 Yes 8.00 8.15 8.15 -4.10 -33.47% 6,303 51,089 0.53 0.40 17 65 None
MP Options Chain 37.75 Put 40.00 1/15 No 5.00 5.45 5.35 -1.11 -17.19% 6,300 8,540 0.62 -0.53 4 49 None
NVDA Options Chain 186.64 Put 140.00 11/20 Yes 0.67 0.72 0.67 -0.26 -27.96% 6,298 14,097 0.92 -0.06 17 65 None
RIOT Options Chain 16.74 Call 18.00 11/13 No 0.81 0.89 0.84 +0.17 +25.38% 6,284 3,133 1.38 0.47 8 43 None
MNDY Options Chain 87.80 Put 65.00 12/18 Yes 1.65 2.55 1.70 +0.21 +14.10% 6,278 6 0.74 -0.15 18 40
Growth Stock List
NFLX Options Chain 63.95 Call 64.00 11/13 No 1.02 1.05 1.03 +0.04 +4.04% 6,274 3,300 0.39 0.51 6 56 None
MP Options Chain 37.75 Call 60.00 1/19 No 8.55 9.50 8.95 +0.99 +12.44% 6,243 2,069 0.62 0.52 4 49 None
APH Options Chain 74.76 Call 80.00 12/18 No 5.30 5.70 5.60 +3.03 +117.90% 6,236 5,451 0.47 0.57 8 55 None
HOOD Options Chain 80.91 Call 109.00 11/13 No 0.01 0.04 0.01 -0.01 -50.00% 6,233 772 1.03 0.00 10 54 None
AAPL Options Chain 342.79 Put 347.50 11/11 No 1.55 1.65 1.59 -6.51 -80.37% 6,231 376 0.28 -0.33 8 61 None
MRP Options Chain 25.98 Put 20.00 11/20 No 0.00 0.05 0.01 -0.04 -80.00% 6,230 6,314 0.92 0.00 3 18 None
PLTR Options Chain 169.20 Call 187.50 11/13 No 0.19 0.21 0.21 +0.02 +10.53% 6,227 3,930 0.58 0.05 14 53 None
INTC Options Chain 56.28 Call 57.00 11/13 No 3.50 3.60 3.55 +1.08 +43.73% 6,224 2,814 0.91 0.69 5 55 None
SN Options Chain 225.23 Put 190.00 11/20 No 0.15 0.65 0.20 -0.46 -69.70% 6,202 2,240 0.63 -0.01 3 21 None
AAL Options Chain 13.17 Call 15.00 11/20 No 0.18 0.22 0.19 +0.08 +72.73% 6,187 17,016 0.50 0.26 6 37 None
V Options Chain 422.65 Call 470.00 11/27 No 0.01 0.18 0.10 -1.08 -91.53% 6,181 9 0.20 0.01 9 70 None
MARA Options Chain 6.32 Put 6.00 11/13 Yes 0.17 0.18 0.18 -0.13 -41.94% 6,174 8,127 1.58 -0.25 5 39 None
META Options Chain 611.66 Call 705.00 12/18 No 11.15 11.60 12.20 +5.08 +71.35% 6,172 2,853 0.38 0.25 13 74 None
NVDA Options Chain 186.64 Call 250.00 11/13 No 0.00 0.02 0.02 0.00 0.00% 6,165 15,333 0.15 0.00 17 65 None
NVDA Options Chain 186.64 Put 165.00 12/18 Yes 6.90 7.05 6.97 +1.07 +18.14% 6,152 22,429 0.58 -0.29 17 65 None
NVDA Options Chain 186.64 Call 210.00 11/18 Yes 0.78 0.86 0.82 -1.21 -59.61% 6,135 4,666 0.73 0.09 17 65 None
NVDA Options Chain 186.64 Put 120.00 11/11 No 0.00 0.01 0.01 -0.04 -80.00% 6,121 1,039 1.86 0.00 17 65 None
TSLA Options Chain 378.05 Call 390.00 11/13 No 3.30 3.40 3.40 +1.70 +100.00% 6,112 3,296 0.49 0.28 7 59 None
PLTR Options Chain 169.20 Put 165.00 11/13 No 2.54 2.61 2.55 -5.25 -67.31% 6,107 1,856 0.63 -0.33 14 53 None
NVDA Options Chain 186.64 Call 200.00 12/04 Yes 3.60 3.75 3.70 -2.62 -41.46% 6,106 1,806 0.57 0.25 17 65 None
INTC Options Chain 56.28 Call 60.00 11/20 No 2.83 2.91 2.88 +0.80 +38.47% 6,104 15,167 0.76 0.50 5 55 None
JBLU Options Chain 3.69 Put 4.00 1/15 No 0.49 0.66 0.58 -0.14 -19.45% 6,103 75,215 0.83 -0.44 8 30 None
INTC Options Chain 56.28 Put 58.00 11/13 No 1.50 1.56 1.54 -2.36 -60.52% 6,100 2,409 0.88 -0.38 5 55 None