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
RIOT Options Chain 17.83 Call 19.00 11/20 No 0.34 0.39 0.40 -0.29 -42.03% 53,148 53,587 1.04 0.28 6 43 None
NVDA Options Chain 167.82 Put 160.00 11/16 No 3.20 3.30 3.30 +1.23 +59.42% 40,863 10,963 0.60 -0.39 12 58 None
NVDA Options Chain 167.82 Put 150.00 11/16 No 0.49 0.51 0.50 +0.01 +2.05% 32,108 13,924 0.66 -0.09 12 58 None
NVDA Options Chain 167.82 Call 170.00 11/16 No 0.50 0.52 0.51 -2.33 -82.05% 29,599 8,958 0.60 0.22 12 58 None
NVDA Options Chain 167.82 Call 165.00 11/16 No 1.35 1.37 1.36 -3.89 -74.10% 27,578 6,535 0.59 0.39 12 58 None
WULF Options Chain 13.04 Call 14.00 12/18 No 0.76 0.80 0.78 -0.43 -35.54% 25,492 64,648 0.95 0.38 1 38 None
RIOT Options Chain 17.83 Call 17.50 11/20 No 0.78 0.86 0.86 -0.45 -34.36% 23,645 15,339 1.04 0.49 6 43 None
PCG Options Chain 12.97 Call 15.00 12/31 No 0.50 0.59 0.54 % 22,662 0 0.57 0.27 12 63 None
PCG Options Chain 12.97 Call 20.00 12/31 No 0.07 0.19 0.19 % 22,518 0 1.07 0.02 12 63 None
RIOT Options Chain 17.83 Call 20.00 11/27 No 0.35 0.40 0.40 -0.24 -37.50% 20,460 31,025 0.94 0.23 6 43 None
NVDA Options Chain 167.82 Put 155.00 11/16 No 1.34 1.36 1.33 +0.30 +29.13% 19,855 12,997 0.62 -0.21 12 58 None
NVDA Options Chain 167.82 Call 175.00 11/20 Yes 3.05 3.15 3.06 -1.99 -39.41% 19,004 35,651 0.91 0.30 12 58 None
TSLA Options Chain 397.45 Put 230.00 11/20 No 0.07 0.08 0.07 +0.02 +40.00% 17,194 4,447 1.38 0.00 7 59 None
NVDA Options Chain 167.82 Call 160.00 11/16 No 3.15 3.25 3.23 -4.97 -60.61% 16,904 3,631 0.60 0.61 12 58 None
NVDA Options Chain 167.82 Call 180.00 11/20 Yes 2.10 2.13 2.11 -1.49 -41.39% 16,595 44,796 0.90 0.23 12 58 None
NVDA Options Chain 167.82 Call 167.50 11/16 No 0.83 0.85 0.85 -3.10 -78.49% 15,260 4,587 0.60 0.30 12 58 None
RKT Options Chain 13.72 Call 15.00 12/18 No 0.38 0.47 0.44 +0.04 +10.00% 15,152 21,153 0.50 0.30 5 55 None
RKT Options Chain 13.72 Call 14.50 11/20 No 0.18 0.20 0.18 -0.03 -14.29% 15,131 716 0.51 0.24 5 55 None
NVDA Options Chain 167.82 Call 175.00 11/16 No 0.21 0.22 0.22 -1.20 -84.51% 14,224 8,059 0.62 0.10 12 58 None
NVDA Options Chain 167.82 Call 180.00 11/16 No 0.10 0.11 0.11 -0.56 -83.59% 14,221 13,562 0.67 0.04 12 58 None
RKT Options Chain 13.72 Call 16.00 12/18 No 0.18 0.24 0.21 +0.01 +5.00% 13,588 14,315 0.50 0.20 5 55 None
SMCI Options Chain 26.99 Call 30.00 11/20 No 0.26 0.28 0.27 -0.26 -49.06% 13,160 10,365 0.93 0.18 13 47 None
NVDA Options Chain 167.82 Put 157.50 11/16 No 2.13 2.15 2.11 +0.64 +43.54% 12,752 4,878 0.60 -0.29 12 58 None
SPCX Options Chain 139.94 Put 124.00 11/16 No 0.40 0.42 0.40 +0.09 +29.04% 12,674 107 0.81 -0.08 6 38 None
SPCX Options Chain 139.94 Put 140.00 11/16 No 4.80 4.85 4.84 +0.97 +25.07% 12,606 1,232 0.71 -0.59 6 38 None
TSLA Options Chain 397.45 Call 400.00 11/16 No 1.76 1.82 1.78 -3.92 -68.78% 12,397 3,036 0.38 0.24 7 59 None
NVDA Options Chain 167.82 Call 167.50 11/20 Yes 5.15 5.25 5.25 -2.85 -35.19% 12,168 3,596 0.92 0.43 12 58 None
NVDA Options Chain 167.82 Call 172.50 11/16 No 0.32 0.33 0.32 -1.71 -84.24% 12,094 5,442 0.61 0.15 12 58 None
NVDA Options Chain 167.82 Put 162.50 11/16 No 4.65 4.70 4.65 +1.76 +60.90% 11,679 5,717 0.59 -0.50 12 58 None
QXO Options Chain 12.81 Put 10.00 12/24 No 0.20 0.25 0.20 % 11,616 0 0.68 -0.13 3 17 None
NVDA Options Chain 167.82 Call 170.00 11/20 Yes 4.35 4.45 4.35 -2.60 -37.41% 11,511 30,210 0.91 0.39 12 58 None
NVDA Options Chain 167.82 Put 160.00 11/20 Yes 8.15 8.25 8.23 +2.49 +43.38% 11,471 40,810 0.95 -0.42 12 58 None
NVDA Options Chain 167.82 Call 172.50 11/20 Yes 3.65 3.75 3.70 -2.21 -37.40% 10,946 25,602 0.91 0.34 12 58 None
SMCI Options Chain 26.99 Call 28.00 11/20 No 0.60 0.65 0.60 -0.52 -46.43% 10,764 8,861 0.94 0.35 13 47 None
TSM Options Chain 405.49 Put 360.00 11/20 No 1.56 1.71 1.60 +0.60 +60.00% 10,726 8,384 0.56 -0.12 20 62
Dividend Stock List
TSLA Options Chain 397.45 Call 410.00 11/20 No 3.35 3.50 3.40 -2.78 -44.99% 10,579 7,396 0.48 0.24 7 59 None
TSLA Options Chain 397.45 Call 410.00 11/16 No 0.49 0.51 0.50 -1.97 -79.76% 10,353 2,440 0.39 0.08 7 59 None
NVDA Options Chain 167.82 Put 165.00 11/16 No 6.35 6.50 6.21 +2.31 +59.24% 10,273 5,377 0.59 -0.61 12 58 None
NVDA Options Chain 167.82 Put 75.00 11/20 Yes 0.02 0.03 0.04 +0.02 +100.00% 10,268 10,946 3.94 0.00 12 58 None
NVDA Options Chain 167.82 Call 162.50 11/16 No 2.11 2.14 2.12 -4.58 -68.36% 10,233 2,508 0.60 0.50 12 58 None
NVDA Options Chain 167.82 Put 150.00 11/20 Yes 4.00 4.10 4.02 +1.30 +47.80% 10,061 42,115 0.95 -0.25 12 58 None
SOFI Options Chain 15.70 Call 27.00 1/15 No 0.02 0.03 0.02 -0.01 -33.34% 10,037 23,645 0.61 0.01 9 47 None
TSLA Options Chain 397.45 Put 320.00 12/11 No 2.39 2.68 2.50 +0.59 +30.89% 10,032 376 0.56 -0.08 7 59 None
PCG Options Chain 12.97 Put 13.00 12/31 No 0.88 0.99 0.69 % 10,000 0 0.54 -0.45 12 63 None
NVDA Options Chain 167.82 Call 190.00 11/20 Yes 0.98 1.00 0.99 -0.78 -44.07% 9,985 31,858 0.93 0.13 12 58 None
PURR Options Chain 8.85 Call 10.00 11/20 No 0.10 0.20 0.15 -0.05 -25.00% 9,474 10,990 1.04 0.25 3 16 None
SOFI Options Chain 15.70 Call 26.00 1/15 No 0.02 0.03 0.02 -0.01 -33.34% 9,430 1,630 0.58 0.02 9 47 None
NVDA Options Chain 167.82 Call 200.00 11/20 Yes 0.49 0.50 0.50 -0.39 -43.82% 9,275 59,753 0.96 0.07 12 58 None
MMED Options Chain 17.76 Call 19.00 12/18 No 0.80 1.00 0.80 -0.31 -27.93% 8,966 13,354 0.58 0.43 3 18 None
GOOGL Options Chain 298.70 Call 310.00 11/16 No 0.20 0.25 0.23 -0.38 -62.30% 8,928 2,092 0.28 0.14 13 74 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
TSLA Options Chain 397.45 Call 400.00 11/20 No 6.15 6.30 6.30 -3.60 -36.37% 8,733 21,982 0.49 0.37 7 59 None
NVDA Options Chain 167.82 Call 165.00 11/20 Yes 6.10 6.15 6.09 -3.21 -34.52% 8,720 12,077 0.92 0.48 12 58 None
KR Options Chain 70.08 Call 71.00 11/20 No 0.63 0.76 0.67 +0.20 +42.56% 8,606 563 0.27 0.37 10 57 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
KR Options Chain 70.08 Call 72.00 11/20 No 0.35 0.50 0.42 +0.08 +23.53% 8,480 217 0.29 0.26 10 57 None
RIOT Options Chain 17.83 Call 18.00 11/27 No 0.85 0.94 0.91 -0.42 -31.58% 8,386 1,223 0.91 0.44 6 43 None
NVDA Options Chain 167.82 Call 180.00 11/18 Yes 1.60 1.64 1.63 -1.37 -45.67% 8,359 15,976 0.98 0.20 12 58 None
NU Options Chain 12.21 Put 12.00 1/15 Yes 0.45 0.50 0.44 -0.55 -55.56% 8,320 51,592 0.44 -0.34 11 49 None
NVDA Options Chain 167.82 Put 145.00 11/16 No 0.18 0.19 0.19 -0.06 -24.00% 8,167 5,922 0.73 -0.03 12 58 None
VALE Options Chain 11.28 Call 12.00 1/15 No 0.33 0.34 0.34 -0.04 -10.53% 8,035 54,896 0.34 0.32 8 34 None
NVDA Options Chain 167.82 Put 140.00 11/20 Yes 1.76 1.78 1.78 +0.62 +53.45% 7,911 18,660 0.99 -0.13 12 58 None
NVDA Options Chain 167.82 Put 155.00 12/04 Yes 7.75 7.90 7.88 +2.23 +39.47% 7,452 4,648 0.67 -0.35 12 58 None
MSFT Options Chain 523.00 Call 550.00 11/20 No 1.44 1.54 1.44 +0.11 +8.28% 7,322 25,855 0.29 0.11 15 74 None
RGTI Options Chain 10.33 Put 9.00 12/18 No 0.70 0.71 0.70 +0.25 +55.56% 7,173 623 0.85 -0.36 3 17 None
NVDA Options Chain 167.82 Put 135.00 12/04 Yes 2.13 2.22 2.14 +0.58 +37.18% 7,135 663 0.72 -0.14 12 58 None
MSTR Options Chain 114.19 Call 120.00 11/20 No 1.54 1.58 1.58 -1.62 -50.63% 7,128 19,394 0.79 0.26 6 62 None
SOFI Options Chain 15.70 Call 29.00 1/15 No 0.01 0.03 0.02 -0.02 -50.00% 7,064 3,349 0.63 0.01 9 47 None
NVDA Options Chain 167.82 Put 155.00 11/20 Yes 5.85 5.90 5.85 +1.84 +45.89% 7,043 19,599 0.94 -0.34 12 58 None
TSLA Options Chain 397.45 Call 397.50 11/20 No 7.05 7.35 7.78 -3.47 -30.85% 6,958 358 0.49 0.41 7 59 None
TSLA Options Chain 397.45 Call 387.50 11/16 No 6.45 6.70 6.95 -6.35 -47.75% 6,604 580 0.39 0.58 7 59 None
NVDA Options Chain 167.82 Put 152.50 11/16 No 0.82 0.84 0.84 +0.14 +20.00% 6,558 3,605 0.64 -0.14 12 58 None
NVDA Options Chain 167.82 Call 177.50 11/16 No 0.14 0.15 0.14 -0.85 -85.86% 6,429 4,497 0.64 0.07 12 58 None
TSLA Options Chain 397.45 Call 420.00 11/20 No 1.70 1.76 1.75 -1.75 -50.00% 6,407 11,548 0.48 0.14 7 59 None
SOFI Options Chain 15.70 Call 15.50 11/20 No 0.40 0.41 0.39 -0.17 -30.36% 6,348 7,272 0.52 0.44 9 47 None
NVDA Options Chain 167.82 Put 105.00 11/20 Yes 0.10 0.11 0.11 0.00 0.00% 6,336 14,195 1.42 -0.01 12 58 None
INTC Options Chain 61.20 Call 65.00 11/20 No 0.45 0.48 0.46 -0.79 -63.20% 6,327 16,508 0.74 0.18 7 55 None
NVDA Options Chain 167.82 Put 95.00 11/20 Yes 0.05 0.08 0.07 0.00 0.00% 6,294 7,680 1.61 0.00 12 58 None
NFLX Options Chain 62.86 Call 65.00 11/20 No 0.43 0.44 0.44 -0.04 -8.34% 6,214 12,786 0.33 0.35 10 64 None
NVDA Options Chain 167.82 Call 185.00 11/20 Yes 1.44 1.45 1.44 -1.08 -42.86% 6,092 30,737 0.92 0.17 12 58 None
TSLA Options Chain 397.45 Call 405.00 11/16 No 0.93 0.99 1.00 -2.77 -73.48% 6,085 1,363 0.38 0.15 7 59 None
NRGV Options Chain 3.68 Call 4.00 12/18 No 0.20 0.40 0.20 -0.11 -35.49% 6,032 705 0.95 0.44 8 30 None
SPCX Options Chain 139.94 Call 160.00 11/16 No 0.14 0.15 0.14 -0.09 -39.13% 6,010 9,440 0.82 0.03 6 38 None
NRGV Options Chain 3.68 Call 2.50 11/20 No 0.95 1.15 1.07 -0.24 -18.33% 6,000 8,524 3.28 1.00 8 30 None
WULF Options Chain 13.04 Call 13.50 11/20 No 0.26 0.28 0.26 -0.35 -57.38% 5,993 10,014 1.07 0.27 1 38 None
T Options Chain 22.18 Call 31.00 1/15 No 0.01 0.02 0.01 -0.01 -50.00% 5,861 632 0.35 0.00 12 69 None
GOOGL Options Chain 298.70 Call 310.00 11/20 No 1.72 1.81 1.76 -0.71 -28.75% 5,855 11,514 0.36 0.31 13 74 None
PCG Options Chain 12.97 Call 18.00 11/20 No 0.01 0.03 0.03 0.00 0.00% 5,849 77,143 1.35 0.01 12 63 None
PCG Options Chain 12.97 Call 19.00 12/18 No 0.08 0.11 0.09 -0.02 -18.19% 5,848 47,454 0.86 0.07 12 63 None
TSLA Options Chain 397.45 Call 395.00 11/16 No 3.10 3.25 3.45 -4.60 -57.15% 5,843 1,305 0.38 0.37 7 59 None
TSLA Options Chain 397.45 Put 390.00 11/16 No 5.80 6.00 5.91 +2.11 +55.53% 5,823 2,405 0.39 -0.49 7 59 None
TSM Options Chain 405.49 Put 330.00 12/18 No 3.05 3.35 3.10 +1.02 +49.04% 5,811 5,219 0.51 -0.12 20 62
Dividend Stock List
NU Options Chain 12.21 Call 13.00 11/20 Yes 0.33 0.34 0.33 +0.18 +120.00% 5,784 21,168 0.50 0.36 11 49 None
NVDA Options Chain 167.82 Call 160.00 11/20 Yes 8.25 8.30 8.25 -3.83 -31.71% 5,778 10,648 0.90 0.58 12 58 None
CCXI Options Chain 11.31 Put 10.00 12/18 No 1.30 3.40 2.20 -1.22 -35.68% 5,596 2,467 1.94 -0.34 3 17 None
PLTR Options Chain 171.58 Call 170.00 11/20 No 4.05 4.25 4.15 -2.10 -33.60% 5,578 6,838 0.52 0.51 11 52 None
TSLA Options Chain 397.45 Put 150.00 11/20 No 0.01 0.02 0.01 0.00 0.00% 5,570 6,940 2.15 0.00 7 59 None
NVDA Options Chain 167.82 Put 157.50 11/20 Yes 6.95 7.05 7.00 +2.10 +42.86% 5,522 1,631 0.94 -0.38 12 58 None
NU Options Chain 12.21 Call 12.50 11/20 Yes 0.60 0.64 0.63 +0.36 +133.34% 5,502 11,761 0.52 0.58 11 49 None
MSTR Options Chain 114.19 Put 100.00 11/20 No 1.70 1.74 1.71 +0.59 +52.68% 5,411 14,761 0.89 -0.19 6 62 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
TSLA Options Chain 397.45 Put 380.00 11/16 No 2.17 2.28 2.28 +0.62 +37.35% 5,368 1,805 0.40 -0.24 7 59 None
RIOT Options Chain 17.83 Put 17.00 11/20 No 0.93 0.98 0.94 +0.22 +30.56% 5,340 4,089 1.03 -0.44 6 43 None
MSTR Options Chain 114.19 Call 114.00 11/20 No 3.25 3.35 3.50 % 5,188 0 0.81 0.43 6 62 None
CCXI Options Chain 11.31 Call 10.00 11/20 No 1.15 2.40 2.35 +0.30 +14.64% 5,188 21,375 2.08 0.66 3 17 None
SOFI Options Chain 15.70 Call 28.00 1/15 No 0.01 0.03 0.03 +0.01 +50.00% 5,132 3,022 0.65 0.01 9 47 None
NVDA Options Chain 167.82 Put 80.00 11/18 Yes 0.01 0.03 0.02 % 5,129 0 2.12 0.00 12 58 None
HTZ Options Chain 1.54 Put 1.50 12/18 No 0.25 0.30 0.25 +0.03 +13.64% 5,005 95,727 1.22 -0.46 11 23 None
INTC Options Chain 61.20 Put 20.00 1/15 No 0.01 0.08 0.04 0.00 0.00% 4,999 44,259 1.19 0.00 7 55 None
SMCI Options Chain 26.99 Call 43.00 1/15 No 0.30 0.37 0.35 -0.17 -32.70% 4,959 4,816 0.81 0.11 13 47 None
TSLA Options Chain 397.45 Call 390.00 11/16 No 5.15 5.35 5.15 -6.25 -54.83% 4,948 1,282 0.38 0.51 7 59 None
SPCX Options Chain 139.94 Put 80.00 11/20 No 0.04 0.10 0.04 0.00 0.00% 4,942 5,986 1.47 0.00 6 38 None
USAR Options Chain 8.19 Call 16.00 1/15 No 0.13 0.15 0.13 -0.02 -13.34% 4,906 11,271 1.09 0.10 3 16 None
TSLA Options Chain 397.45 Call 407.50 11/16 No 0.67 0.72 0.74 -2.26 -75.34% 4,846 1,727 0.39 0.11 7 59 None
TSLA Options Chain 397.45 Call 420.00 11/16 No 0.16 0.19 0.18 -0.76 -80.86% 4,838 1,936 0.43 0.02 7 59 None
T Options Chain 22.18 Call 28.00 1/15 No 0.02 0.03 0.03 +0.01 +50.00% 4,827 3,414 0.28 0.03 12 69 None
HOOD Options Chain 81.35 Put 73.00 11/20 No 1.38 1.51 1.50 +0.80 +114.29% 4,793 726 0.73 -0.22 9 58 None
NVDA Options Chain 167.82 Put 145.00 11/27 Yes 3.40 3.50 3.40 +1.09 +47.19% 4,733 11,827 0.77 -0.20 12 58 None
NVDA Options Chain 167.82 Put 160.00 11/18 Yes 7.45 7.60 7.60 +2.45 +47.58% 4,718 6,161 1.00 -0.43 12 58 None
SOFI Options Chain 15.70 Put 15.00 11/20 No 0.27 0.29 0.28 +0.06 +27.28% 4,657 26,291 0.55 -0.39 9 47 None
SPCX Options Chain 139.94 Call 140.00 11/16 No 2.59 2.63 2.60 -1.63 -38.54% 4,651 1,685 0.71 0.41 6 38 None
TSLA Options Chain 397.45 Call 415.00 11/16 No 0.27 0.32 0.33 -1.20 -78.44% 4,637 2,200 0.41 0.04 7 59 None
TSLA Options Chain 397.45 Call 450.00 11/16 No 0.06 0.07 0.06 -0.12 -66.67% 4,597 11,034 0.63 0.00 7 59 None
TSLA Options Chain 397.45 Call 390.00 11/20 No 10.40 10.70 10.68 -4.97 -31.76% 4,584 3,339 0.49 0.52 7 59 None
NVDA Options Chain 167.82 Put 140.00 11/16 No 0.08 0.10 0.10 -0.04 -28.58% 4,560 8,341 0.83 -0.01 12 58 None
MSTR Options Chain 114.19 Put 90.00 12/18 No 3.25 3.45 3.35 +0.86 +34.54% 4,419 8,659 0.85 -0.19 6 62 None
SOFI Options Chain 15.70 Call 17.00 11/20 No 0.05 0.06 0.06 -0.05 -45.46% 4,416 28,553 0.57 0.10 9 47 None
NVDA Options Chain 167.82 Call 170.00 11/18 Yes 3.65 3.75 3.75 -2.50 -40.00% 4,412 6,110 0.98 0.37 12 58 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
NU Options Chain 12.21 Call 13.00 12/18 Yes 0.70 0.75 0.74 +0.36 +94.74% 4,387 32,860 0.45 0.47 11 49 None
GOOGL Options Chain 298.70 Call 315.00 11/20 No 1.01 1.09 1.03 -0.56 -35.22% 4,371 7,588 0.36 0.21 13 74 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
TSLA Options Chain 397.45 Call 395.00 11/20 No 8.10 8.35 8.70 -4.05 -31.77% 4,242 4,252 0.49 0.44 7 59 None
SPCE Options Chain 2.67 Call 2.50 1/15 Yes 0.11 0.13 0.12 -0.32 -72.73% 4,241 36,889 0.80 0.34 5 35 None
PLTR Options Chain 171.58 Call 175.00 11/20 No 2.26 2.37 2.32 -1.46 -38.63% 4,238 9,491 0.51 0.34 11 52 None
NVDA Options Chain 167.82 Put 165.00 11/20 Yes 11.00 11.10 11.05 +3.15 +39.88% 4,222 22,582 0.92 -0.52 12 58 None
INTC Options Chain 61.20 Call 58.00 11/20 No 2.40 2.47 2.46 -2.20 -47.21% 4,209 653 0.75 0.58 7 55 None
MSFT Options Chain 523.00 Put 510.00 11/20 No 4.35 4.60 4.27 -1.10 -20.49% 4,176 11,927 0.33 -0.31 15 74 None
MSFT Options Chain 523.00 Call 540.00 11/20 No 3.35 3.65 3.42 +0.32 +10.33% 4,170 9,645 0.30 0.21 15 74 None
PFE Options Chain 28.83 Call 30.00 1/15 No 0.67 0.70 0.68 -0.11 -13.93% 4,126 67,470 0.24 0.39 8 57 None
WULF Options Chain 13.04 Call 20.00 12/18 No 0.07 0.10 0.08 -0.11 -57.90% 4,125 76,657 0.95 0.06 1 38 None
UBER Options Chain 69.12 Put 62.50 1/15 No 1.14 1.18 1.13 -0.05 -4.24% 4,118 10,450 0.35 -0.19 9 56 None
PFE Options Chain 28.83 Put 27.00 1/15 No 0.43 0.46 0.44 +0.03 +7.32% 4,077 34,818 0.25 -0.24 8 57 None
PEP Options Chain 142.26 Put 140.00 12/18 No 2.48 2.56 2.47 -0.73 -22.82% 4,059 1,288 0.24 -0.35 11 62 None
NIO Options Chain 3.05 Call 3.00 11/20 No 0.06 0.07 0.08 -0.05 -38.47% 4,030 4,188 0.61 0.50 10 29 None
IREN Options Chain 19.48 Put 18.50 11/20 No 1.75 1.81 1.76 +0.83 +89.25% 4,025 8,443 1.21 -0.54 4 42 None
NVDA Options Chain 167.82 Put 70.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 3,979 4,268 2.08 0.00 12 58 None
SPCX Options Chain 139.94 Call 160.00 11/20 No 0.64 0.66 0.65 -0.35 -35.00% 3,968 60,261 0.78 0.10 6 38 None
META Options Chain 623.61 Call 707.50 11/20 No 0.57 0.67 0.57 +0.07 +14.00% 3,967 3,749 0.46 0.05 10 67 None
IREN Options Chain 19.48 Call 20.00 11/20 No 0.42 0.47 0.45 -0.72 -61.54% 3,964 7,186 1.25 0.29 4 42 None
PLTR Options Chain 171.58 Call 165.00 11/20 No 6.65 6.90 6.40 -2.98 -31.77% 3,931 7,129 0.53 0.67 11 52 None
PBR Options Chain 18.10 Call 22.00 1/15 No 0.13 0.15 0.14 +0.01 +7.70% 3,899 37,185 0.36 0.12 17 51 None
WULF Options Chain 13.04 Call 16.00 1/15 No 0.70 0.71 0.71 -0.31 -30.40% 3,843 80,369 0.89 0.30 1 38 None
SPCX Options Chain 139.94 Put 135.00 11/16 No 2.38 2.43 2.40 +0.43 +21.83% 3,827 814 0.73 -0.38 6 38 None
NBIS Options Chain 128.64 Put 115.00 11/20 No 8.85 9.00 9.04 +6.04 +201.34% 3,827 9,124 1.20 -0.46 3 22 None
PCG Options Chain 12.97 Call 14.00 11/20 No 0.18 0.20 0.19 +0.02 +11.77% 3,824 49,908 0.64 0.24 12 63 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
QS Options Chain 3.88 Call 4.00 11/20 No 0.04 0.06 0.04 -0.09 -69.24% 3,793 18,045 0.78 0.34 10 21 None
NVDA Options Chain 167.82 Call 192.50 11/20 Yes 0.81 0.84 0.82 -0.63 -43.45% 3,788 7,942 0.92 0.11 12 58 None
NVDA Options Chain 167.82 Call 175.00 11/18 Yes 2.46 2.51 2.48 -1.95 -44.02% 3,786 9,359 0.98 0.28 12 58 None
NVDA Options Chain 167.82 Call 165.00 11/18 Yes 5.30 5.40 5.40 -3.25 -37.58% 3,770 3,852 0.99 0.47 12 58 None
PCG Options Chain 12.97 Call 16.00 1/15 No 0.45 0.49 0.45 +0.01 +2.28% 3,756 138,510 0.61 0.26 12 63 None
PCG Options Chain 12.97 Call 16.00 11/20 No 0.03 0.06 0.04 -0.01 -20.00% 3,750 92,430 0.90 0.08 12 63 None
TSLA Options Chain 397.45 Call 402.50 11/16 No 1.28 1.35 1.51 -3.18 -67.81% 3,740 528 0.38 0.19 7 59 None
SOFI Options Chain 15.70 Call 16.00 11/20 No 0.21 0.22 0.21 -0.12 -36.37% 3,723 38,048 0.53 0.28 9 47 None
NVDA Options Chain 167.82 Put 172.50 11/16 No 12.70 13.00 12.81 +4.46 +53.42% 3,719 2,603 0.60 -0.85 12 58 None
MSTR Options Chain 114.19 Call 145.00 11/20 No 0.08 0.12 0.14 -0.08 -36.37% 3,712 5,907 0.92 0.02 6 62 None
SPCX Options Chain 139.94 Call 145.00 11/16 No 1.16 1.17 1.17 -0.95 -44.82% 3,691 4,074 0.71 0.22 6 38 None
NVDA Options Chain 167.82 Put 167.50 11/20 Yes 12.50 12.70 12.62 +3.42 +37.18% 3,677 5,643 0.92 -0.57 12 58 None
NVDA Options Chain 167.82 Call 200.00 11/18 Yes 0.31 0.33 0.31 -0.31 -50.00% 3,657 13,785 1.04 0.04 12 58 None
NVDA Options Chain 167.82 Put 130.00 11/20 Yes 0.72 0.74 0.73 +0.24 +48.98% 3,652 10,962 1.07 -0.06 12 58 None
SPCX Options Chain 139.94 Call 150.00 11/20 No 1.80 1.82 1.81 -0.83 -31.44% 3,642 35,663 0.75 0.22 6 38 None
FPS Options Chain 22.15 Call 23.00 11/20 No 0.50 0.65 0.65 -0.52 -44.45% 3,626 375 1.10 0.33 3 19 None
SPCX Options Chain 139.94 Put 125.00 11/20 No 1.53 1.55 1.65 +0.37 +28.91% 3,619 19,913 0.79 -0.18 6 38 None
HOOD Options Chain 81.35 Call 80.00 11/20 No 1.88 1.96 1.84 -2.36 -56.19% 3,619 2,838 0.68 0.45 9 58 None
MSTR Options Chain 114.19 Put 110.00 11/20 No 5.05 5.10 5.03 +1.58 +45.80% 3,593 15,163 0.84 -0.45 6 62 None
PLTR Options Chain 171.58 Call 180.00 11/20 No 1.13 1.19 1.17 -0.93 -44.29% 3,592 11,925 0.51 0.23 11 52 None
NBIS Options Chain 128.64 Call 110.00 11/20 No 8.75 8.90 8.71 -11.04 -55.90% 3,591 119 1.21 0.64 3 22 None
ONDS Options Chain 5.36 Call 6.00 11/20 Yes 0.03 0.05 0.05 -0.05 -50.00% 3,576 36,437 0.99 0.14 9 38 None
META Options Chain 623.61 Call 700.00 11/20 No 0.77 0.90 0.83 +0.07 +9.22% 3,570 30,889 0.45 0.07 10 67 None
TSLA Options Chain 397.45 Put 375.00 11/16 No 1.29 1.37 1.17 +0.17 +17.00% 3,538 677 0.42 -0.15 7 59 None
GME Options Chain 25.62 Call 26.00 11/20 No 0.75 0.81 0.79 +0.30 +61.23% 3,520 12,985 0.43 0.60 15 50 None
NVDA Options Chain 167.82 Put 65.00 11/20 Yes 0.01 0.02 0.02 +0.01 +100.00% 3,494 1,633 2.14 0.00 12 58 None
MSTR Options Chain 114.19 Put 120.00 11/20 No 11.55 11.70 11.05 +2.65 +31.55% 3,468 9,248 0.81 -0.74 6 62 None
SPCX Options Chain 139.94 Call 170.00 11/20 No 0.26 0.28 0.27 -0.14 -34.15% 3,466 46,320 0.84 0.05 6 38 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
HOOD Options Chain 81.35 Call 90.00 11/20 No 0.21 0.24 0.23 -0.51 -68.92% 3,443 7,925 0.70 0.10 9 58 None
SPCX Options Chain 139.94 Call 155.00 11/20 No 1.06 1.08 1.07 -0.55 -33.96% 3,440 19,951 0.76 0.14 6 38 None
TSLA Options Chain 397.45 Put 385.00 11/16 No 3.60 3.75 3.70 +1.15 +45.10% 3,410 698 0.39 -0.36 7 59 None
IREN Options Chain 19.48 Put 17.00 11/20 No 0.98 1.02 1.00 +0.56 +127.28% 3,407 8,811 1.25 -0.36 4 42 None
GOOGL Options Chain 298.70 Call 305.00 11/16 No 0.62 0.66 0.61 -0.83 -57.64% 3,388 1,185 0.27 0.33 13 74 None
NVDA Options Chain 167.82 Put 145.00 11/20 Yes 2.70 2.72 2.70 +0.90 +50.00% 3,363 19,510 0.97 -0.18 12 58 None
NIO Options Chain 3.05 Put 3.00 11/20 No 0.12 0.14 0.13 +0.06 +85.72% 3,362 14,770 0.61 -0.50 10 29 None
NVDA Options Chain 167.82 Put 80.00 11/20 Yes 0.03 0.04 0.04 +0.02 +100.00% 3,349 31,405 1.93 0.00 12 58 None
HOOD Options Chain 81.35 Call 79.00 11/20 No 2.21 2.31 2.26 -2.50 -52.53% 3,331 202 0.69 0.50 9 58 None
NBIS Options Chain 128.64 Call 130.00 11/20 No 1.97 2.01 1.96 -5.99 -75.35% 3,327 1,952 1.18 0.26 3 22 None
TSLA Options Chain 397.45 Put 370.00 11/16 No 0.78 0.83 0.72 +0.02 +2.86% 3,315 2,866 0.44 -0.09 7 59 None
NVDA Options Chain 167.82 Call 195.00 11/20 Yes 0.68 0.69 0.69 -0.53 -43.45% 3,279 17,978 0.94 0.10 12 58 None
HOOD Options Chain 81.35 Call 84.00 11/20 No 0.81 0.87 0.83 -1.52 -64.69% 3,268 547 0.68 0.26 9 58 None
T Options Chain 22.18 Call 29.00 1/15 No 0.01 0.03 0.02 0.00 0.00% 3,265 7,351 0.29 0.01 12 69 None
ORCL Options Chain 127.11 Call 140.00 11/20 No 0.33 0.41 0.36 -0.50 -58.14% 3,261 26,444 0.62 0.09 13 73 None
XTND Options Chain 1.44 Call 1.00 12/18 No 0.40 0.55 0.41 -0.05 -10.87% 3,226 7,500 1.57 0.80 3 14 None
RIOT Options Chain 17.83 Call 17.00 11/20 No 1.00 1.08 1.03 -0.54 -34.40% 3,219 48,547 1.08 0.56 6 43 None
HOOD Options Chain 81.35 Call 83.00 11/20 No 1.01 1.06 1.04 -1.63 -61.05% 3,214 989 0.68 0.31 9 58 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
MSFT Options Chain 523.00 Put 500.00 11/20 No 2.49 2.61 2.58 -0.57 -18.10% 3,166 18,275 0.35 -0.19 15 74 None
SOFI Options Chain 15.70 Call 25.00 1/15 No 0.03 0.04 0.04 0.00 0.00% 3,151 97,606 0.57 0.02 9 47 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
NVDA Options Chain 167.82 Call 190.00 11/18 Yes 0.66 0.69 0.69 -0.67 -49.27% 3,130 8,552 1.00 0.10 12 58 None
SOFI Options Chain 15.70 Call 30.00 1/15 No 0.00 0.02 0.01 -0.01 -50.00% 3,122 81,561 0.66 0.00 9 47 None
NVDA Options Chain 167.82 Put 162.50 11/20 Yes 9.50 9.60 9.45 +2.65 +38.98% 3,111 2,049 0.92 -0.48 12 58 None
NVDA Options Chain 167.82 Put 150.00 11/18 Yes 3.40 3.50 3.44 +1.12 +48.28% 3,104 10,395 1.02 -0.24 12 58 None
NVDA Options Chain 167.82 Call 185.00 11/16 No 0.06 0.07 0.07 -0.26 -78.79% 3,104 8,253 0.72 0.02 12 58 None
MSTR Options Chain 114.19 Put 50.00 12/18 No 0.33 0.39 0.37 +0.10 +37.04% 3,103 2,724 1.35 -0.01 6 62 None
NVDA Options Chain 167.82 Call 200.00 12/11 Yes 1.37 1.41 1.39 -0.71 -33.81% 3,098 6,245 0.61 0.12 12 58 None
NVDA Options Chain 167.82 Call 190.00 11/16 No 0.04 0.05 0.05 -0.13 -72.23% 3,092 12,062 0.79 0.01 12 58 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
NBIS Options Chain 128.64 Call 120.00 11/20 No 4.35 4.50 4.28 -8.52 -66.57% 3,066 1,745 1.19 0.43 3 22 None
SOFI Options Chain 15.70 Call 20.00 1/15 No 0.17 0.18 0.18 -0.05 -21.74% 3,051 120,654 0.50 0.13 9 47 None
VALE Options Chain 11.28 Put 12.00 1/15 No 1.06 1.16 1.09 +0.08 +7.93% 3,050 62,226 0.34 -0.68 8 34 None
NVDA Options Chain 167.82 Call 172.50 11/18 Yes 3.00 3.10 3.04 -2.26 -42.65% 3,038 2,515 0.96 0.33 12 58 None
GME Options Chain 25.62 Call 30.00 11/20 No 0.09 0.10 0.10 +0.03 +42.86% 3,032 29,284 0.68 0.08 15 50 None
NU Options Chain 12.21 Call 15.00 1/15 Yes 0.30 0.32 0.31 +0.13 +72.23% 3,023 75,651 0.43 0.20 11 49 None
SMCI Options Chain 26.99 Put 20.00 12/18 No 0.69 0.72 0.70 +0.08 +12.91% 3,005 7,469 0.97 -0.14 13 47 None
RKT Options Chain 13.72 Call 15.50 11/27 No 0.05 0.11 0.09 -0.07 -43.75% 3,003 279 0.49 0.13 5 55 None
NFLX Options Chain 62.86 Call 63.00 11/20 No 1.12 1.16 1.14 -0.01 -0.87% 2,988 4,808 0.33 0.61 10 64 None
NBIS Options Chain 128.64 Put 100.00 11/20 No 2.87 2.95 2.92 +2.22 +317.15% 2,985 3,993 1.27 -0.19 3 22 None
NFLX Options Chain 62.86 Call 64.00 11/20 No 0.72 0.74 0.74 -0.01 -1.34% 2,974 6,692 0.33 0.48 10 64 None
NVDA Options Chain 167.82 Put 170.00 11/16 No 10.40 10.65 10.57 +3.97 +60.16% 2,967 3,693 0.60 -0.78 12 58 None
NVDA Options Chain 167.82 Call 182.50 11/16 No 0.07 0.09 0.07 -0.39 -84.79% 2,963 11,774 0.70 0.03 12 58 None
NVDA Options Chain 167.82 Call 185.00 11/18 Yes 1.03 1.06 1.03 -0.99 -49.01% 2,958 6,565 0.98 0.14 12 58 None
SPCX Options Chain 139.94 Call 150.00 11/16 No 0.50 0.51 0.51 -0.47 -47.96% 2,957 6,672 0.73 0.11 6 38 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
NVDA Options Chain 167.82 Call 177.50 11/20 Yes 2.53 2.59 2.60 -1.70 -39.54% 2,949 29,175 0.91 0.26 12 58 None
MU Options Chain 815.86 Call 800.00 11/16 No 4.15 4.35 4.25 -15.45 -78.43% 2,925 1,247 0.58 0.30 15 69 None
MSTR Options Chain 114.19 Call 112.00 11/20 No 4.05 4.15 4.16 % 2,923 0 0.81 0.49 6 62 None
NVDA Options Chain 167.82 Put 175.00 11/16 No 14.95 15.40 15.65 +5.45 +53.44% 2,922 3,345 0.59 -0.90 12 58 None
NU Options Chain 12.21 Call 12.00 11/20 Yes 0.97 1.05 1.01 +0.56 +124.45% 2,920 10,287 0.52 0.77 11 49 None
NVDA Options Chain 167.82 Call 162.50 11/20 Yes 7.10 7.15 7.15 -3.30 -31.58% 2,917 2,897 0.92 0.52 12 58 None
VTRS Options Chain 20.67 Put 20.00 11/20 No 0.20 0.25 0.21 +0.01 +5.00% 2,910 123 0.44 -0.28 6 51 None
TSLA Options Chain 397.45 Put 392.50 11/16 No 7.10 7.45 6.65 +2.10 +46.16% 2,889 1,297 0.39 -0.57 7 59 None
TSLA Options Chain 397.45 Put 380.00 11/20 No 6.65 6.85 6.60 +1.99 +43.17% 2,885 10,458 0.51 -0.34 7 59 None
MU Options Chain 815.86 Call 800.00 11/20 No 18.30 18.60 19.50 -15.50 -44.29% 2,882 3,955 0.75 0.41 15 69 None
NU Options Chain 12.21 Call 13.00 1/15 Yes 0.92 0.97 0.95 +0.38 +66.67% 2,872 24,583 0.43 0.49 11 49 None
NVDA Options Chain 167.82 Call 220.00 11/20 Yes 0.16 0.17 0.17 -0.09 -34.62% 2,834 39,003 1.07 0.03 12 58 None
TSLA Options Chain 397.45 Call 392.50 11/16 No 4.00 4.20 4.10 -5.72 -58.25% 2,831 1,492 0.39 0.43 7 59 None
IREN Options Chain 19.48 Call 19.00 11/20 No 0.68 0.71 0.71 -0.94 -56.97% 2,830 1,632 1.26 0.40 4 42 None
SOFI Options Chain 15.70 Call 31.00 1/15 No 0.01 0.02 0.02 0.00 0.00% 2,829 4,137 0.69 0.00 9 47 None
HOOD Options Chain 81.35 Call 85.00 11/20 No 0.65 0.71 0.67 -1.19 -63.98% 2,810 4,161 0.68 0.23 9 58 None
NU Options Chain 12.21 Call 14.00 11/20 Yes 0.05 0.06 0.06 +0.01 +20.00% 2,808 92,263 0.48 0.08 11 49 None
HOOD Options Chain 81.35 Call 95.00 11/20 No 0.08 0.09 0.08 -0.19 -70.37% 2,800 7,781 0.74 0.04 9 58 None
MU Options Chain 815.86 Put 420.00 11/20 No 0.14 0.20 0.18 +0.06 +50.00% 2,788 4,026 1.51 0.00 15 69 None
MU Options Chain 815.86 Call 900.00 11/18 No 1.13 1.26 1.13 -2.25 -66.57% 2,786 562 0.73 0.05 15 69 None
NVDA Options Chain 167.82 Call 240.00 11/20 Yes 0.05 0.07 0.07 -0.01 -12.50% 2,741 51,808 1.19 0.01 12 58 None
NVDA Options Chain 167.82 Call 210.00 11/20 Yes 0.27 0.28 0.28 -0.18 -39.13% 2,737 86,771 1.02 0.05 12 58 None
NVDA Options Chain 167.82 Call 200.00 11/16 No 0.02 0.03 0.03 -0.03 -50.00% 2,733 17,272 0.91 0.00 12 58 None
FSLR Options Chain 173.41 Call 185.00 11/20 No 0.64 0.68 0.65 -0.85 -56.67% 2,728 4,626 0.54 0.12 12 65 None
INTC Options Chain 61.20 Call 70.00 11/20 No 0.12 0.13 0.12 -0.29 -70.74% 2,727 23,569 0.76 0.06 7 55 None
TSLA Options Chain 397.45 Put 387.50 11/16 No 4.60 4.80 4.60 +1.42 +44.66% 2,724 372 0.39 -0.42 7 59 None
SKHY Options Chain 140.38 Call 160.00 11/20 No 0.19 0.24 0.21 -0.56 -72.73% 2,700 8,762 0.80 0.04 3 22 None
HOOD Options Chain 81.35 Call 82.00 11/20 No 1.24 1.30 1.30 -1.81 -58.20% 2,699 440 0.68 0.35 9 58 None
NVDA Options Chain 167.82 Call 200.00 11/27 Yes 0.74 0.78 0.77 -0.48 -38.40% 2,695 14,364 0.75 0.09 12 58 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
PLTR Options Chain 171.58 Call 200.00 1/15 No 3.85 4.10 4.05 -0.75 -15.63% 2,661 19,632 0.47 0.24 11 52 None
NBIS Options Chain 128.64 Put 110.00 11/20 No 6.35 6.45 6.46 +4.51 +231.29% 2,660 3,771 1.22 -0.36 3 22 None
NVDA Options Chain 167.82 Call 150.00 11/20 Yes 14.05 14.25 13.98 -5.17 -27.00% 2,645 5,119 0.96 0.75 12 58 None
NVDA Options Chain 167.82 Put 167.50 11/16 No 8.30 8.45 8.35 +3.20 +62.14% 2,617 2,554 0.59 -0.70 12 58 None
MRNA Options Chain 231.35 Call 255.00 11/20 No 1.85 1.96 1.85 -2.35 -55.96% 2,601 2,530 0.83 0.21 6 52 None
SPCX Options Chain 139.94 Put 120.00 11/20 No 0.82 0.84 0.84 +0.11 +15.07% 2,601 18,817 0.82 -0.11 6 38 None
NBIS Options Chain 128.64 Call 115.00 11/20 No 6.25 6.40 6.25 -9.75 -60.94% 2,597 402 1.20 0.54 3 22 None
NBIS Options Chain 128.64 Call 140.00 11/20 No 0.88 0.91 0.88 -3.42 -79.54% 2,588 3,030 1.19 0.14 3 22 None
GME Options Chain 25.62 Call 28.00 11/20 No 0.20 0.22 0.22 +0.10 +83.34% 2,585 11,658 0.52 0.22 15 50 None
HTZ Options Chain 1.54 Call 2.00 11/20 No 0.02 0.03 0.02 -0.01 -33.34% 2,581 98,778 1.74 0.07 11 23 None
NU Options Chain 12.21 Put 14.00 1/15 Yes 1.50 1.61 1.58 -0.56 -26.17% 2,577 17,725 0.46 -0.67 11 49 None
NBIS Options Chain 128.64 Put 70.00 12/11 No 1.20 1.50 1.38 +0.95 +220.93% 2,563 1,697 1.29 -0.04 3 22 None
IREN Options Chain 19.48 Put 15.00 11/27 No 0.58 0.64 0.57 +0.21 +58.34% 2,558 6,253 1.19 -0.20 4 42 None
TSLA Options Chain 397.45 Call 430.00 11/18 No 0.36 0.43 0.43 -0.69 -61.61% 2,555 2,225 0.47 0.04 7 59 None
NKE Options Chain 37.79 Call 40.00 11/20 No 0.59 0.62 0.61 +0.06 +10.91% 2,550 33,218 0.63 0.31 13 59 None
NU Options Chain 12.21 Put 14.00 11/20 Yes 1.08 1.13 1.12 -0.93 -45.37% 2,539 69,208 0.69 -0.92 11 49 None
TSLA Options Chain 397.45 Call 412.50 11/16 No 0.35 0.39 0.45 -1.49 -76.81% 2,530 1,193 0.40 0.06 7 59 None
PFE Options Chain 28.83 Call 30.00 11/20 No 0.05 0.06 0.06 -0.03 -33.34% 2,529 24,143 0.26 0.15 8 57 None
HOOD Options Chain 81.35 Call 100.00 12/04 No 0.30 0.36 0.32 -0.36 -52.95% 2,523 995 0.65 0.08 9 58 None
TSLA Options Chain 397.45 Put 382.50 11/16 No 2.82 2.94 2.52 +0.52 +26.00% 2,522 236 0.40 -0.30 7 59 None
IREN Options Chain 19.48 Put 18.00 11/20 No 1.45 1.50 1.47 +0.71 +93.43% 2,522 9,413 1.20 -0.48 4 42 None
HOOD Options Chain 81.35 Put 76.00 11/20 No 2.41 2.52 2.62 +1.32 +101.54% 2,520 519 0.72 -0.35 9 58 None
MRNA Options Chain 231.35 Call 237.50 11/20 No 5.10 5.50 5.97 -3.03 -33.67% 2,520 93 0.84 0.41 6 52 None
MDLN Options Chain 39.80 Put 40.00 11/20 No 0.75 1.00 0.85 0.00 0.00% 2,510 6,555 0.44 -0.45 3 20 None
PLTR Options Chain 171.58 Call 150.00 1/15 No 24.75 25.35 24.72 -3.52 -12.47% 2,507 14,077 0.51 0.77 11 52 None
NVDA Options Chain 167.82 Put 143.00 11/16 No 0.12 0.14 0.14 -0.06 -30.00% 2,505 841 0.75 -0.02 12 58 None
XOM Options Chain 169.81 Call 172.50 11/20 No 1.21 1.24 1.20 -0.38 -24.06% 2,504 2,263 0.29 0.34 11 64 None
HOOD Options Chain 81.35 Call 81.00 11/20 No 1.50 1.62 1.60 -2.01 -55.68% 2,499 505 0.68 0.40 9 58 None
HIMS Options Chain 19.73 Call 20.00 11/20 No 0.50 0.53 0.50 -0.30 -37.50% 2,495 2,513 0.73 0.43 7 38 None
QS Options Chain 3.88 Call 5.00 1/15 No 0.12 0.14 0.13 -0.07 -35.00% 2,493 23,930 0.78 0.22 10 21 None
NVDA Options Chain 167.82 Call 150.00 11/16 No 10.30 10.60 10.51 -6.05 -36.54% 2,488 1,563 0.69 0.91 12 58 None
MSTR Options Chain 114.19 Put 70.00 11/20 No 0.13 0.19 0.16 +0.02 +14.29% 2,477 5,367 1.59 -0.01 6 62 None
NVDA Options Chain 167.82 Put 135.00 11/20 Yes 1.12 1.15 1.12 +0.38 +51.36% 2,474 12,342 1.03 -0.09 12 58 None
NVDA Options Chain 167.82 Call 170.00 11/27 Yes 5.30 5.40 5.35 -2.55 -32.28% 2,472 3,435 0.73 0.40 12 58 None
TEM Options Chain 75.89 Put 65.00 11/20 No 1.49 1.71 1.60 +0.87 +119.18% 2,465 5,164 0.91 -0.27 3 21 None
MU Options Chain 815.86 Call 850.00 11/20 No 7.30 7.50 7.56 -8.38 -52.58% 2,451 2,877 0.75 0.21 15 69 None
NVDA Options Chain 167.82 Call 205.00 11/20 Yes 0.36 0.37 0.37 -0.25 -40.33% 2,449 24,479 0.98 0.06 12 58 None
RGTI Options Chain 10.33 Call 10.00 11/20 No 0.32 0.34 0.33 -0.42 -56.00% 2,446 2,955 0.94 0.39 3 17 None
MIAX Options Chain 36.07 Call 45.00 12/18 No 0.30 0.35 0.33 +0.13 +65.00% 2,439 589 0.47 0.08 3 18 None
NVDA Options Chain 167.82 Put 85.00 11/18 Yes 0.01 0.03 0.04 % 2,433 0 2.05 0.00 12 58 None
TRIP Options Chain 7.26 Call 8.00 1/15 No 0.45 0.55 0.50 -0.12 -19.36% 2,424 15,629 0.56 0.43 12 32 None
TMUS Options Chain 171.03 Put 145.00 12/18 No 0.60 0.80 0.76 +0.16 +26.67% 2,418 931 0.39 -0.04 8 67 None
GME Options Chain 25.62 Call 27.00 11/20 No 0.38 0.42 0.39 +0.16 +69.57% 2,413 16,867 0.47 0.37 15 50 None
RKLB Options Chain 65.00 Call 70.00 11/20 No 0.40 0.46 0.44 -0.72 -62.07% 2,408 7,983 0.86 0.12 7 46 None
VIAV Options Chain 32.66 Call 35.00 12/18 No 1.35 1.70 1.50 -0.75 -33.34% 2,400 3,206 0.79 0.33 10 51 None
PEP Options Chain 142.26 Call 200.00 1/15 No 0.00 0.03 0.02 -0.01 -33.34% 2,400 3,842 0.31 0.00 11 62 None
MU Options Chain 815.86 Call 850.00 11/16 No 0.54 0.59 0.60 -3.82 -86.43% 2,399 1,103 0.60 0.06 15 69 None
TSLA Options Chain 397.45 Put 395.00 11/16 No 8.55 9.10 7.70 +1.70 +28.34% 2,393 825 0.40 -0.63 7 59 None
IREN Options Chain 19.48 Put 17.50 11/20 No 1.18 1.25 1.14 +0.54 +90.00% 2,393 1,829 1.23 -0.42 4 42 None
LYFT Options Chain 16.65 Call 17.00 11/20 No 0.31 0.35 0.33 +0.03 +10.00% 2,391 5,213 0.46 0.45 13 43 None
NVDA Options Chain 167.82 Put 170.00 11/20 Yes 14.20 14.40 14.35 +3.65 +34.12% 2,386 40,382 0.92 -0.61 12 58 None
TSLA Options Chain 397.45 Call 397.50 11/16 No 2.35 2.45 2.42 -4.28 -63.89% 2,386 1,390 0.38 0.30 7 59 None
NVDA Options Chain 167.82 Put 155.00 11/18 Yes 5.15 5.25 5.25 +1.70 +47.89% 2,384 4,671 1.01 -0.33 12 58 None
NVDA Options Chain 167.82 Call 190.00 11/27 Yes 1.43 1.48 1.45 -0.94 -39.34% 2,378 5,172 0.73 0.15 12 58 None
GOOGL Options Chain 298.70 Call 307.50 11/16 No 0.35 0.42 0.44 -0.51 -53.69% 2,376 673 0.27 0.22 13 74 None
GOOGL Options Chain 298.70 Call 307.50 11/20 No 2.24 2.37 2.29 -0.74 -24.43% 2,376 2,434 0.36 0.36 13 74 None
XOM Options Chain 169.81 Call 177.50 11/20 No 0.33 0.34 0.34 -0.19 -35.85% 2,365 1,066 0.29 0.14 11 64 None
NU Options Chain 12.21 Call 14.00 12/18 Yes 0.33 0.36 0.35 +0.17 +94.45% 2,362 29,032 0.45 0.28 11 49 None
PYPL Options Chain 58.28 Call 60.00 11/20 No 0.61 0.66 0.63 +0.18 +40.00% 2,350 19,555 0.29 0.39 13 59 None
SPCX Options Chain 139.94 Put 130.00 11/16 No 1.05 1.09 1.06 +0.16 +17.78% 2,349 801 0.76 -0.20 6 38 None
NVDA Options Chain 167.82 Call 187.50 11/16 No 0.05 0.06 0.07 -0.17 -70.84% 2,348 5,615 0.76 0.01 12 58 None
NVDA Options Chain 167.82 Call 200.00 12/04 Yes 1.07 1.11 1.10 -0.56 -33.74% 2,347 9,899 0.66 0.13 12 58 None
NVDA Options Chain 167.82 Put 152.50 11/20 Yes 4.85 4.95 4.78 +1.43 +42.69% 2,346 2,571 0.95 -0.29 12 58 None
TRIP Options Chain 7.26 Call 7.00 12/18 No 0.70 0.85 0.80 -0.10 -11.12% 2,337 2,377 0.64 0.65 12 32 None
NVDA Options Chain 167.82 Call 230.00 11/20 Yes 0.10 0.11 0.10 -0.05 -33.34% 2,331 82,071 1.13 0.02 12 58 None
INTC Options Chain 61.20 Call 60.00 11/20 No 1.60 1.63 1.60 -1.75 -52.24% 2,329 14,332 0.74 0.45 7 55 None
TSLA Options Chain 397.45 Put 390.00 11/20 No 10.80 11.10 10.67 +2.99 +38.94% 2,319 5,444 0.49 -0.48 7 59 None
MU Options Chain 815.86 Call 820.00 11/16 No 1.87 1.94 2.00 -9.42 -82.49% 2,312 495 0.58 0.17 15 69 None
TSLA Options Chain 397.45 Call 412.50 11/20 No 2.81 2.97 3.12 -2.18 -41.14% 2,288 209 0.48 0.21 7 59 None
TEM Options Chain 75.89 Put 63.00 12/04 No 2.41 2.94 2.98 +1.42 +91.03% 2,288 5 0.85 -0.25 3 21 None
GME Options Chain 25.62 Call 32.00 11/27 No 0.13 0.14 0.13 +0.02 +18.19% 2,285 23,493 0.68 0.07 15 50 None
MU Options Chain 815.86 Put 750.00 11/20 No 30.50 30.90 30.20 +14.15 +88.17% 2,285 7,017 0.78 -0.35 15 69 None
MSFT Options Chain 523.00 Put 515.00 11/16 No 1.56 1.68 1.71 -1.39 -44.84% 2,284 504 0.26 -0.28 15 74 None
SKHY Options Chain 140.38 Put 118.00 11/27 No 2.53 3.10 2.76 +1.77 +178.79% 2,282 19 0.74 -0.22 3 22 None
SNDK Options Chain 937.46 Call 1,000.00 11/20 No 10.10 10.30 10.20 -20.50 -66.78% 2,272 2,263 1.04 0.17 3 22 None
TSLA Options Chain 397.45 Call 407.50 11/20 No 3.90 4.10 4.30 -2.45 -36.30% 2,270 221 0.48 0.27 7 59 None
MU Options Chain 815.86 Call 780.00 11/16 No 8.80 8.95 9.20 -21.35 -69.89% 2,269 596 0.58 0.47 15 69 None
RKT Options Chain 13.72 Put 12.00 12/18 No 0.23 0.25 0.25 0.00 0.00% 2,263 8,847 0.55 -0.18 5 55 None
SOFI Options Chain 15.70 Call 17.50 11/20 No 0.03 0.04 0.04 -0.02 -33.34% 2,262 11,519 0.61 0.06 9 47 None
IREN Options Chain 19.48 Call 25.00 1/15 No 1.12 1.17 1.14 -0.59 -34.11% 2,257 26,713 1.06 0.30 4 42 None
SOFI Options Chain 15.70 Call 16.50 11/20 No 0.10 0.11 0.11 -0.08 -42.11% 2,250 6,680 0.53 0.17 9 47 None
MSTR Options Chain 114.19 Put 112.00 11/20 No 6.10 6.20 6.12 % 2,250 0 0.83 -0.51 6 62 None
TSM Options Chain 405.49 Put 335.00 11/20 No 0.42 0.49 0.46 +0.21 +84.00% 2,242 87 0.65 -0.03 20 62
Dividend Stock List
NVDA Options Chain 167.82 Call 155.00 11/16 No 6.25 6.35 6.25 -5.75 -47.92% 2,239 1,527 0.62 0.79 12 58 None
PLTR Options Chain 171.58 Put 160.00 11/20 No 2.27 2.38 2.32 +0.88 +61.12% 2,227 8,358 0.55 -0.22 11 52 None
SPCX Options Chain 139.94 Call 145.00 11/20 No 3.00 3.05 3.00 -1.25 -29.42% 2,224 38,508 0.75 0.33 6 38 None
PYPL Options Chain 58.28 Call 62.00 11/20 No 0.12 0.17 0.15 +0.05 +50.00% 2,220 4,262 0.28 0.15 13 59 None
PFE Options Chain 28.83 Put 29.50 11/20 No 0.83 0.98 0.93 +0.18 +24.00% 2,211 4,609 0.27 -0.73 8 57 None
PCG Options Chain 12.97 Call 15.00 12/18 No 0.40 0.42 0.43 +0.08 +22.86% 2,205 175,910 0.63 0.28 12 63 None
NBIS Options Chain 128.64 Put 100.00 12/18 No 8.50 8.95 8.71 +4.51 +107.39% 2,204 6,023 1.08 -0.27 3 22 None
NVDA Options Chain 167.82 Put 60.00 11/20 Yes 0.00 0.01 0.01 0.00 0.00% 2,191 351 2.32 0.00 12 58 None
TSLA Options Chain 397.45 Call 400.00 11/18 No 4.10 4.30 4.20 -3.95 -48.47% 2,183 988 0.46 0.33 7 59 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
NFLX Options Chain 62.86 Call 67.00 11/20 No 0.14 0.15 0.15 -0.03 -16.67% 2,162 8,180 0.34 0.15 10 64 None
NVDA Options Chain 167.82 Call 149.00 11/16 No 11.15 11.60 11.39 -5.31 -31.80% 2,160 311 0.72 0.93 12 58 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
IREN Options Chain 19.48 Put 15.00 12/04 No 0.83 0.88 0.86 +0.29 +50.88% 2,142 1,949 1.17 -0.22 4 42 None
SKHY Options Chain 140.38 Put 130.00 11/27 No 7.25 7.90 7.72 +3.10 +67.10% 2,115 2,402 0.73 -0.45 3 22 None
WULF Options Chain 13.04 Call 20.00 1/15 No 0.23 0.25 0.24 -0.15 -38.47% 2,105 62,923 0.87 0.12 1 38 None
NVDA Options Chain 167.82 Put 149.00 11/16 No 0.40 0.42 0.40 -0.02 -4.77% 2,103 1,921 0.67 -0.07 12 58 None
SMCI Options Chain 26.99 Put 21.00 11/20 No 0.16 0.17 0.17 +0.05 +41.67% 2,102 809 1.15 -0.07 13 47 None
UUUU Options Chain 6.68 Put 6.00 11/20 No 0.12 0.16 0.14 +0.06 +75.00% 2,097 527 0.86 -0.26 5 36 None
MSFT Options Chain 523.00 Call 525.00 11/16 No 4.75 5.00 4.80 -0.18 -3.62% 2,096 334 0.24 0.41 15 74 None
XYZ Options Chain 82.50 Call 85.00 11/20 No 1.32 1.46 1.41 +0.52 +58.43% 2,095 7,322 0.39 0.37 13 58 None
SKHY Options Chain 140.38 Put 115.00 11/27 No 1.92 2.34 2.03 +0.89 +78.07% 2,094 2,306 0.77 -0.18 3 22 None
HIMS Options Chain 19.73 Call 21.50 11/20 No 0.17 0.19 0.18 -0.17 -48.58% 2,093 486 0.76 0.20 7 38 None
NU Options Chain 12.21 Put 11.00 1/15 Yes 0.22 0.23 0.22 -0.32 -59.26% 2,086 42,256 0.46 -0.20 11 49 None
NVDA Options Chain 167.82 Put 135.00 11/18 Yes 0.81 0.84 0.83 +0.28 +50.91% 2,085 2,690 1.11 -0.06 12 58 None
NBIS Options Chain 128.64 Put 117.00 11/20 No 10.00 10.20 9.40 +5.62 +148.68% 2,082 191 1.20 -0.50 3 22 None
NVDA Options Chain 167.82 Call 162.50 11/18 Yes 6.35 6.45 6.45 -3.50 -35.18% 2,077 2,996 0.99 0.52 12 58 None
MSFT Options Chain 523.00 Call 530.00 11/16 No 2.65 2.77 2.67 -0.22 -7.62% 2,071 496 0.23 0.26 15 74 None
RIOT Options Chain 17.83 Put 15.00 12/18 No 0.93 1.05 0.99 +0.25 +33.79% 2,069 9,115 0.96 -0.27 6 43 None
SPCX Options Chain 139.94 Call 142.00 11/16 No 1.89 1.92 1.92 -1.33 -40.93% 2,062 1,001 0.71 0.33 6 38 None
PLTR Options Chain 171.58 Put 157.50 11/20 No 1.68 1.78 1.75 +0.66 +60.55% 2,062 958 0.57 -0.19 11 52 None
RIOT Options Chain 17.83 Put 16.00 12/18 No 1.32 1.48 1.43 +0.33 +30.00% 2,058 5,146 0.95 -0.35 6 43 None
MOD Options Chain 136.90 Call 150.00 11/20 No 2.90 4.10 3.70 +3.65 +7,300.00% 2,057 527 1.14 0.35 8 53 None
NVDA Options Chain 167.82 Call 220.00 11/18 Yes 0.10 0.11 0.11 -0.07 -38.89% 2,046 4,808 1.23 0.01 12 58 None
ORCL Options Chain 127.11 Put 110.00 11/20 No 0.71 0.80 0.73 +0.35 +92.11% 2,045 17,157 0.66 -0.10 13 73 None
META Options Chain 623.61 Call 650.00 11/16 No 1.34 1.48 1.42 +0.09 +6.77% 2,038 534 0.32 0.23 10 67 None
MU Options Chain 815.86 Put 765.00 11/16 No 20.90 21.15 19.30 +10.60 +121.84% 2,036 296 0.61 -0.39 15 69 None
WULF Options Chain 13.04 Call 12.50 11/20 No 0.55 0.57 0.60 -0.51 -45.95% 2,034 6,751 1.08 0.46 1 38 None
NVDA Options Chain 167.82 Put 150.00 11/27 Yes 4.85 4.95 4.90 +1.50 +44.12% 2,029 4,733 0.75 -0.27 12 58 None
NVDA Options Chain 167.82 Put 80.00 11/27 Yes 0.05 0.07 0.06 +0.01 +20.00% 2,027 185 1.44 0.00 12 58 None
TSM Options Chain 405.49 Call 400.00 1/15 No 25.05 25.70 25.70 -5.00 -16.29% 2,023 5,528 0.41 0.51 20 62
Dividend Stock List
MP Options Chain 37.45 Call 45.00 1/15 No 1.94 2.24 2.15 +0.40 +22.86% 2,008 2,498 0.65 0.35 4 49 None
SLS Options Chain 8.03 Put 7.00 12/18 Yes 3.40 3.50 3.40 +0.85 +33.34% 2,007 7,345 4.52 -0.20 9 33 None
MU Options Chain 815.86 Put 770.00 11/16 No 23.80 24.05 23.89 +14.69 +159.68% 2,001 386 0.60 -0.43 15 69 None
PTC Options Chain 196.25 Call 200.00 12/18 No 0.20 0.40 0.20 +0.05 +33.34% 2,000 2,597 0.04 0.16 9 61 None
NBIS Options Chain 128.64 Call 200.00 1/15 No 2.10 2.24 2.17 -2.08 -48.95% 1,999 16,677 0.96 0.13 3 22 None
NVDA Options Chain 167.82 Put 148.00 11/16 No 0.32 0.34 0.34 -0.03 -8.11% 1,997 1,490 0.69 -0.05 12 58 None
NBIS Options Chain 128.64 Call 125.00 11/20 No 2.95 3.05 2.99 -6.66 -69.02% 1,994 3,458 1.18 0.34 3 22 None
ORCL Options Chain 127.11 Put 120.00 11/20 No 3.15 3.30 3.20 +1.30 +68.43% 1,981 13,762 0.63 -0.34 13 73 None
SOFI Options Chain 15.70 Put 15.50 11/20 No 0.48 0.50 0.50 +0.10 +25.00% 1,963 12,960 0.53 -0.56 9 47 None
TSLA Options Chain 397.45 Put 360.00 11/20 No 2.25 2.36 2.28 +0.83 +57.25% 1,950 9,180 0.55 -0.14 7 59 None
WULF Options Chain 13.04 Call 15.00 12/18 No 0.54 0.56 0.55 -0.29 -34.53% 1,948 27,448 0.93 0.29 1 38 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
NVDA Options Chain 167.82 Call 160.00 11/18 Yes 7.45 7.55 7.50 -4.00 -34.79% 1,937 3,074 1.00 0.57 12 58 None
XYZ Options Chain 82.50 Call 87.00 11/20 No 0.65 0.74 0.74 +0.28 +60.87% 1,935 2,465 0.37 0.22 13 58 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
TSLA Options Chain 397.45 Put 360.00 11/16 No 0.31 0.40 0.31 +0.02 +6.90% 1,931 1,956 0.52 -0.02 7 59 None
TSLA Options Chain 397.45 Call 410.00 11/27 No 5.95 6.10 6.42 -2.50 -28.03% 1,921 9,334 0.44 0.30 7 59 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
MU Options Chain 815.86 Put 730.00 11/16 No 6.95 7.10 6.60 +3.78 +134.05% 1,908 125 0.65 -0.15 15 69 None
NVDA Options Chain 167.82 Call 167.50 11/18 Yes 4.45 4.55 4.49 -2.83 -38.67% 1,906 1,659 0.99 0.42 12 58 None
NBIS Options Chain 128.64 Put 95.00 11/20 No 1.82 1.88 1.85 +1.47 +386.85% 1,904 3,036 1.31 -0.13 3 22 None
MU Options Chain 815.86 Put 700.00 11/16 No 2.49 2.56 2.39 +1.23 +106.04% 1,896 580 0.72 -0.06 15 69 None
MU Options Chain 815.86 Call 790.00 11/16 No 6.10 6.30 6.20 -19.20 -75.60% 1,887 488 0.58 0.39 15 69 None
PLTR Options Chain 171.58 Call 177.50 11/20 No 1.62 1.70 1.61 -1.17 -42.09% 1,880 6,308 0.51 0.28 11 52 None
USAR Options Chain 8.19 Call 8.00 1/15 No 1.25 1.33 1.31 -0.06 -4.38% 1,876 17,872 1.01 0.57 3 16 None
MSTR Options Chain 114.19 Put 105.00 11/20 No 3.00 3.05 2.99 +0.98 +48.76% 1,874 6,071 0.86 -0.30 6 62 None
NVDA Options Chain 167.82 Call 250.00 11/20 Yes 0.04 0.05 0.04 -0.03 -42.86% 1,870 48,683 1.24 0.01 12 58 None
IREN Options Chain 19.48 Call 22.50 11/20 No 0.14 0.17 0.16 -0.29 -64.45% 1,859 3,237 1.31 0.12 4 42 None
MRVL Options Chain 164.45 Put 150.00 12/18 Yes 13.85 14.30 14.38 +5.28 +58.03% 1,857 11,667 0.80 -0.38 15 62 None
META Options Chain 623.61 Put 630.00 11/16 No 7.85 8.45 8.24 -4.81 -36.86% 1,857 215 0.33 -0.38 10 67 None
SOFI Options Chain 15.70 Call 18.00 11/20 No 0.02 0.03 0.02 -0.01 -33.34% 1,846 32,674 0.66 0.04 9 47 None
MSTR Options Chain 114.19 Call 130.00 11/20 No 0.40 0.43 0.40 -0.61 -60.40% 1,843 3,591 0.81 0.10 6 62 None
MU Options Chain 815.86 Put 760.00 11/16 No 18.20 18.45 18.01 +10.81 +150.14% 1,840 496 0.60 -0.34 15 69 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
RIVN Options Chain 12.86 Call 14.00 12/18 No 0.41 0.43 0.42 -0.11 -20.76% 1,832 25,535 0.60 0.31 7 35 None
MU Options Chain 815.86 Put 780.00 11/20 No 46.35 46.80 45.00 +17.65 +64.54% 1,831 1,719 0.77 -0.50 15 69 None
GME Options Chain 25.62 Call 30.00 11/27 No 0.18 0.20 0.19 +0.06 +46.16% 1,821 6,183 0.56 0.14 15 50 None
WULF Options Chain 13.04 Call 13.00 12/18 No 1.08 1.11 1.08 -0.48 -30.77% 1,817 18,515 0.96 0.47 1 38 None
MARA Options Chain 7.20 Call 12.00 11/27 No 0.00 0.01 0.01 -0.01 -50.00% 1,815 2,524 1.33 0.01 5 51 None
NVDA Options Chain 167.82 Put 140.00 11/18 Yes 1.33 1.37 1.37 +0.48 +53.94% 1,815 5,754 1.07 -0.10 12 58 None
MARA Options Chain 7.20 Call 12.50 11/27 No 0.00 0.01 0.01 -0.01 -50.00% 1,813 3,021 1.41 0.00 5 51 None
NVDA Options Chain 167.82 Put 90.00 11/20 Yes 0.05 0.06 0.05 0.00 0.00% 1,806 8,434 1.85 0.00 12 58 None
NU Options Chain 12.21 Put 12.00 11/20 Yes 0.07 0.08 0.07 -0.53 -88.34% 1,805 26,011 0.53 -0.23 11 49 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
INTC Options Chain 61.20 Call 67.50 11/20 No 0.22 0.24 0.23 -0.49 -68.06% 1,797 13,468 0.75 0.11 7 55 None
SPCX Options Chain 139.94 Put 130.00 11/20 No 2.71 2.74 2.73 +0.44 +19.22% 1,787 34,866 0.78 -0.28 6 38 None
SPCE Options Chain 2.67 Call 3.00 11/20 Yes 0.00 0.04 0.01 -0.08 -88.89% 1,774 4,917 2.31 0.01 5 35 None
TSLA Options Chain 397.45 Call 405.00 11/20 No 4.65 4.75 5.12 -2.88 -36.00% 1,773 5,977 0.48 0.30 7 59 None
HUT Options Chain 63.31 Call 60.00 11/20 No 2.06 2.19 1.96 -3.04 -60.80% 1,773 4,000 1.12 0.44 5 57 None
MU Options Chain 815.86 Put 780.00 11/16 No 30.25 30.65 26.45 +14.07 +113.66% 1,771 454 0.58 -0.53 15 69 None
NVDA Options Chain 167.82 Call 225.00 11/20 Yes 0.12 0.14 0.13 -0.08 -38.10% 1,771 25,765 1.10 0.02 12 58 None
MSTR Options Chain 114.19 Put 108.00 11/20 No 4.10 4.20 4.12 % 1,770 0 0.84 -0.39 6 62 None
META Options Chain 623.61 Call 655.00 11/20 No 5.60 6.00 5.40 +0.70 +14.90% 1,765 1,444 0.42 0.32 10 67 None
SPCX Options Chain 139.94 Call 150.00 11/18 No 1.14 1.18 1.07 -0.83 -43.69% 1,759 1,639 0.75 0.18 6 38 None
META Options Chain 623.61 Call 635.00 11/16 No 4.75 5.20 5.05 +0.95 +23.18% 1,757 635 0.32 0.52 10 67 None
RIVN Options Chain 12.86 Call 14.00 11/20 No 0.04 0.05 0.05 -0.06 -54.55% 1,757 10,202 0.62 0.12 7 35 None
WULF Options Chain 13.04 Put 11.50 11/20 No 0.47 0.49 0.47 +0.20 +74.08% 1,757 4,398 1.15 -0.34 1 38 None
UBER Options Chain 69.12 Call 70.00 11/20 No 1.03 1.08 1.05 +0.04 +3.96% 1,757 12,330 0.34 0.45 9 56 None
NVDA Options Chain 167.82 Call 195.00 11/18 Yes 0.45 0.47 0.46 -0.44 -48.89% 1,750 5,691 1.01 0.07 12 58 None
SOUN Options Chain 3.63 Call 3.50 11/20 No 0.11 0.14 0.11 -0.09 -45.00% 1,748 2,091 0.72 0.52 3 15 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
NBIS Options Chain 128.64 Call 150.00 11/20 No 0.42 0.44 0.42 -1.83 -81.34% 1,742 4,062 1.23 0.08 3 22 None
NBIS Options Chain 128.64 Put 70.00 12/04 No 0.77 0.99 0.93 +0.63 +210.00% 1,742 1,581 1.33 -0.03 3 22 None
TSLA Options Chain 397.45 Call 425.00 11/20 No 1.17 1.24 1.33 -1.30 -49.43% 1,741 6,284 0.48 0.11 7 59 None
TSLA Options Chain 397.45 Call 415.00 11/18 No 1.20 1.28 1.35 -2.05 -60.30% 1,740 619 0.45 0.13 7 59 None
NMAX Options Chain 7.29 Call 10.00 1/15 No 0.80 1.05 0.85 +0.60 +240.00% 1,740 2,717 0.62 0.50 3 15 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
GME Options Chain 25.62 Call 30.00 12/18 Yes 0.65 0.70 0.69 +0.17 +32.70% 1,735 22,511 0.57 0.27 15 50 None
NIO Options Chain 3.05 Call 7.00 1/15 Yes 0.00 0.02 0.01 -0.01 -50.00% 1,728 197,885 1.05 0.00 10 29 None
TSLA Options Chain 397.45 Put 200.00 11/27 No 0.01 0.09 0.07 0.00 0.00% 1,716 2,385 1.17 0.00 7 59 None
WULF Options Chain 13.04 Call 12.00 11/20 No 0.78 0.81 0.80 -0.63 -44.06% 1,716 19,267 1.10 0.56 1 38 None
NFLX Options Chain 62.86 Call 64.00 12/18 No 2.19 2.24 2.26 +0.04 +1.81% 1,708 46,465 0.33 0.52 10 64 None
NVDA Options Chain 167.82 Put 132.00 11/16 No 0.03 0.05 0.06 -0.01 -14.29% 1,706 941 0.97 0.00 12 58 None
SPCX Options Chain 139.94 Put 138.00 11/16 No 3.65 3.75 3.75 +0.75 +25.00% 1,705 581 0.71 -0.51 6 38 None
TSLA Options Chain 397.45 Call 435.00 11/18 No 0.23 0.33 0.27 -0.53 -66.25% 1,702 179 0.48 0.02 7 59 None
SPCX Options Chain 139.94 Put 140.00 11/20 No 6.95 7.05 7.05 +1.06 +17.70% 1,701 29,672 0.75 -0.54 6 38 None
TSLA Options Chain 397.45 Call 415.00 11/20 No 2.40 2.49 2.50 -2.20 -46.81% 1,699 5,680 0.48 0.19 7 59 None
MU Options Chain 815.86 Put 735.00 11/16 No 8.25 8.45 6.84 +3.56 +108.54% 1,698 114 0.64 -0.17 15 69 None
NOK Options Chain 8.28 Call 10.00 12/18 No 0.07 0.08 0.08 -0.03 -27.28% 1,698 40,643 0.55 0.14 12 46 None
MARA Options Chain 7.20 Put 6.50 11/20 No 0.26 0.27 0.26 +0.10 +62.50% 1,698 4,316 1.06 -0.33 5 51 None
ORCL Options Chain 127.11 Call 125.00 11/20 No 3.35 3.55 3.70 -2.24 -37.71% 1,696 5,354 0.62 0.48 13 73 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
INTC Options Chain 61.20 Call 62.00 11/20 No 0.98 1.03 1.00 -1.30 -56.53% 1,691 2,119 0.74 0.33 7 55 None
STLA Options Chain 3.90 Call 4.00 11/27 No 0.10 0.15 0.10 0.00 0.00% 1,686 322 0.51 0.45 9 49 None
SLS Options Chain 8.03 Put 6.50 12/04 Yes 2.70 3.00 2.97 +1.47 +98.00% 1,684 5,026 5.68 -0.18 9 33 None
XOM Options Chain 169.81 Call 165.00 1/15 No 10.05 10.30 10.26 -0.24 -2.29% 1,680 5,216 0.28 0.63 11 64 None
TSLA Options Chain 397.45 Call 430.00 11/16 No 0.08 0.11 0.10 -0.31 -75.61% 1,667 1,134 0.50 0.00 7 59 None
IREN Options Chain 19.48 Call 22.00 11/20 No 0.17 0.20 0.17 -0.38 -69.10% 1,666 11,205 1.30 0.14 4 42 None
IREN Options Chain 19.48 Put 14.00 12/04 No 0.58 0.60 0.57 +0.16 +39.03% 1,662 1,308 1.21 -0.17 4 42 None
NVDA Options Chain 167.82 Call 182.50 11/20 Yes 1.73 1.77 1.76 -1.27 -41.92% 1,660 14,245 0.91 0.20 12 58 None
NVDA Options Chain 167.82 Put 85.00 11/20 Yes 0.04 0.05 0.05 +0.01 +25.00% 1,656 7,172 1.82 0.00 12 58 None
PBR Options Chain 18.10 Call 25.00 1/15 No 0.04 0.05 0.05 +0.02 +66.67% 1,656 23,485 0.41 0.03 17 51 None
NFLX Options Chain 62.86 Call 66.00 11/20 No 0.24 0.26 0.27 0.00 0.00% 1,651 10,223 0.33 0.24 10 64 None
PCG Options Chain 12.97 Call 15.00 1/15 No 0.59 0.66 0.63 +0.05 +8.63% 1,629 148,148 0.57 0.34 12 63 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
SNDK Options Chain 937.46 Put 800.00 11/20 No 27.60 28.20 28.00 +16.20 +137.29% 1,629 1,982 1.10 -0.30 3 22 None
TSLA Options Chain 397.45 Put 400.00 11/16 No 12.25 12.65 11.40 +3.40 +42.50% 1,627 1,001 0.38 -0.76 7 59 None
NFLX Options Chain 62.86 Put 63.00 11/20 No 1.25 1.27 1.25 -0.16 -11.35% 1,624 5,234 0.34 -0.39 10 64 None
GOOGL Options Chain 298.70 Call 305.00 11/20 No 2.90 3.00 2.88 -1.02 -26.16% 1,624 7,256 0.36 0.43 13 74 None
META Options Chain 623.61 Call 640.00 11/16 No 3.15 3.55 3.40 +0.51 +17.65% 1,621 795 0.32 0.41 10 67 None
MSTR Options Chain 114.19 Put 106.00 11/20 No 3.30 3.40 3.41 % 1,621 0 0.85 -0.33 6 62 None
HOOD Options Chain 81.35 Put 75.00 11/20 No 2.04 2.10 2.15 +1.08 +100.94% 1,621 9,704 0.72 -0.30 9 58 None
IREN Options Chain 19.48 Put 19.00 11/20 No 2.06 2.12 2.12 +0.98 +85.97% 1,614 8,277 1.19 -0.60 4 42 None
INTC Options Chain 61.20 Put 50.00 11/20 No 0.36 0.41 0.37 +0.20 +117.65% 1,613 16,973 0.82 -0.07 7 55 None
MSTR Options Chain 114.19 Put 102.00 11/20 No 2.14 2.19 2.28 % 1,610 0 0.88 -0.23 6 62 None
ORCL Options Chain 127.11 Call 130.00 11/20 No 1.71 1.79 1.75 -1.65 -48.53% 1,609 17,280 0.61 0.31 13 73 None
TSLA Options Chain 397.45 Put 370.00 11/20 No 3.90 4.10 3.99 +1.25 +45.62% 1,605 5,570 0.52 -0.22 7 59 None
MU Options Chain 815.86 Call 900.00 11/20 No 2.81 2.90 3.10 -3.41 -52.39% 1,602 7,239 0.76 0.09 15 69 None
META Options Chain 623.61 Call 640.00 11/20 No 10.20 10.80 10.20 +1.60 +18.61% 1,599 4,031 0.42 0.47 10 67 None
WULF Options Chain 13.04 Call 13.00 11/20 No 0.39 0.40 0.41 -0.46 -52.88% 1,598 33,871 1.09 0.36 1 38 None
RIVN Options Chain 12.86 Call 12.50 12/18 No 0.91 0.95 0.93 -0.30 -24.39% 1,593 29,446 0.58 0.55 7 35 None
XOM Options Chain 169.81 Call 160.00 11/20 No 9.15 9.65 9.46 -1.13 -10.67% 1,581 3,099 0.41 1.00 11 64 None