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
NVDA Options Chain 168.89 Call 180.00 11/13 No 2.21 2.23 2.23 +1.28 +134.74% 86,195 21,886 0.64 0.36 12 58 None
NVDA Options Chain 168.89 Call 175.00 11/13 No 4.70 4.75 4.72 +2.69 +132.52% 57,360 18,921 0.66 0.59 12 58 None
CRWV Options Chain 48.73 Call 60.00 11/13 No 3.30 3.45 3.40 +2.29 +206.31% 54,898 26,762 1.27 0.62 3 20 None
NVDA Options Chain 168.89 Call 185.00 11/13 No 0.86 0.87 0.86 +0.41 +91.12% 52,666 17,844 0.64 0.18 12 58 None
SPCX Options Chain 143.09 Call 160.00 11/20 No 1.33 1.35 1.38 +0.07 +5.35% 46,447 71,537 0.67 0.19 6 41 None
NVDA Options Chain 168.89 Put 170.00 11/13 No 1.08 1.10 1.10 -3.92 -78.09% 40,540 14,967 0.69 -0.22 12 58 None
KGC Options Chain 21.53 Call 22.00 1/15 No 1.69 1.70 1.70 +0.05 +3.03% 40,040 1,864 0.50 0.52 20 50 None
SPCX Options Chain 143.09 Call 170.00 11/27 No 0.78 0.89 0.83 +0.01 +1.22% 39,150 4,399 0.59 0.12 6 41 None
NVDA Options Chain 168.89 Call 177.50 11/13 No 3.30 3.35 3.34 +1.93 +136.88% 37,120 9,111 0.65 0.47 12 58 None
WULF Options Chain 12.56 Call 15.00 1/15 No 1.53 1.56 1.53 +0.24 +18.61% 36,212 63,371 0.92 0.49 1 38 None
WULF Options Chain 12.56 Call 18.00 1/15 No 0.75 0.78 0.81 +0.16 +24.62% 35,592 112,383 0.91 0.31 1 38 None
WULF Options Chain 12.56 Call 23.00 1/15 No 0.21 0.24 0.25 +0.07 +38.89% 35,488 64,672 0.88 0.12 1 38 None
NVDA Options Chain 168.89 Put 175.00 11/13 No 2.47 2.49 2.50 -5.55 -68.95% 32,799 9,451 0.66 -0.41 12 58 None
NVDA Options Chain 168.89 Call 190.00 11/13 No 0.30 0.31 0.30 +0.06 +25.00% 30,939 40,467 0.66 0.08 12 58 None
UMC Options Chain 15.04 Call 17.00 12/18 No 0.80 0.90 0.88 +0.38 +76.00% 28,861 57 0.58 0.41 17 47 None
UMC Options Chain 15.04 Call 19.00 12/18 No 0.25 0.35 0.30 +0.15 +100.00% 28,824 39 0.57 0.20 17 47 None
GRAB Options Chain 3.35 Put 3.00 12/18 No 0.08 0.10 0.08 -0.01 -11.12% 28,325 14,074 0.57 -0.23 12 38 None
NVDA Options Chain 168.89 Call 182.50 11/13 No 1.41 1.43 1.42 +0.77 +118.47% 28,304 9,273 0.64 0.26 12 58 None
UMC Options Chain 15.04 Call 23.00 11/20 No 0.00 0.05 0.05 +0.02 +66.67% 27,956 28,430 1.26 0.01 17 47 None
UMC Options Chain 15.04 Call 26.00 11/20 No 0.00 0.20 0.01 -0.01 -50.00% 27,956 28,424 3.31 0.00 17 47 None
NVDA Options Chain 168.89 Call 220.00 11/20 Yes 0.37 0.38 0.38 +0.03 +8.58% 27,802 55,327 0.78 0.05 12 58 None
WULF Options Chain 12.56 Call 20.00 1/15 No 0.46 0.48 0.48 +0.09 +23.08% 27,777 45,367 0.90 0.21 1 38 None
UPS Options Chain 111.05 Call 116.00 11/13 No 0.07 0.08 0.08 +0.04 +100.00% 26,646 193 0.29 0.07 7 53 None
MSFT Options Chain 533.16 Call 550.00 11/20 No 1.30 1.39 1.32 -2.58 -66.16% 24,518 12,960 0.29 0.12 14 74 None
NVDA Options Chain 168.89 Call 187.50 11/13 No 0.51 0.53 0.53 +0.20 +60.61% 24,272 8,218 0.65 0.12 12 58 None
INTC Options Chain 58.13 Call 65.00 11/13 No 0.82 0.84 0.82 +0.68 +485.72% 23,927 20,978 0.79 0.35 6 55 None
TSLA Options Chain 379.78 Call 400.00 11/13 No 2.68 2.76 2.73 +1.81 +196.74% 23,315 13,604 0.46 0.36 7 59 None
CRWV Options Chain 48.73 Call 60.00 11/20 No 4.75 4.90 4.80 +3.06 +175.87% 22,004 42,655 1.02 0.59 3 20 None
NVDA Options Chain 168.89 Call 180.00 11/16 No 3.10 3.15 3.11 +1.66 +114.49% 21,952 8,113 0.51 0.39 12 58 None
NVDA Options Chain 168.89 Put 162.50 11/13 No 0.30 0.31 0.30 -1.82 -85.85% 21,793 20,581 0.77 -0.09 12 58 None
PBR Options Chain 18.28 Put 17.00 12/18 Yes 0.41 0.45 0.40 -0.10 -20.00% 21,572 19,736 0.38 -0.29 13 51 None
PURR Options Chain 8.75 Call 9.00 12/18 No 1.20 1.25 1.20 +0.21 +21.22% 20,699 9,233 0.96 0.59 3 16 None
PBR Options Chain 18.28 Put 17.00 1/15 Yes 0.71 0.75 0.73 -0.09 -10.98% 20,389 45,421 0.37 -0.35 13 51 None
CIFR Options Chain 6.53 Call 11.00 1/15 No 0.50 0.54 0.52 +0.17 +48.58% 20,188 29,129 1.17 0.27 4 37 None
ARDX Options Chain 3.01 Put 3.00 11/20 No 0.00 0.15 0.05 -0.05 -50.00% 20,001 500 1.00 -0.40 9 33
Small Cap Stock List
INTC Options Chain 58.13 Call 65.00 11/20 No 2.07 2.10 2.09 +1.35 +182.44% 19,669 16,121 0.71 0.43 6 55 None
NVDA Options Chain 168.89 Call 200.00 11/20 Yes 1.76 1.79 1.77 +0.66 +59.46% 19,658 61,421 0.75 0.17 12 58 None
CRWV Options Chain 48.73 Call 72.50 12/18 No 3.00 3.15 3.02 +1.67 +123.71% 19,285 1,522 0.84 0.32 3 20 None
CRWV Options Chain 48.73 Call 65.00 11/13 No 1.17 1.22 1.20 +0.66 +122.23% 18,994 10,967 1.26 0.30 3 20 None
NVDA Options Chain 168.89 Call 175.00 11/20 Yes 9.95 10.05 10.05 +3.45 +52.28% 18,381 12,809 0.80 0.56 12 58 None
NVDA Options Chain 168.89 Call 172.50 11/13 No 6.35 6.45 6.36 +3.42 +116.33% 18,243 7,135 0.68 0.69 12 58 None
NVDA Options Chain 168.89 Put 172.50 11/13 No 1.66 1.68 1.67 -4.78 -74.11% 18,044 3,091 0.67 -0.31 12 58 None
NVDA Options Chain 168.89 Put 157.50 11/13 No 0.15 0.16 0.16 -0.94 -85.46% 17,581 20,183 0.86 -0.04 12 58 None
MSFT Options Chain 533.16 Put 500.00 11/20 No 3.35 3.55 3.50 +1.38 +65.10% 17,280 11,561 0.34 -0.22 14 74 None
NVDA Options Chain 168.89 Call 185.00 11/20 Yes 5.45 5.50 5.45 +2.10 +62.69% 16,426 28,993 0.77 0.38 12 58 None
CIFR Options Chain 6.53 Call 9.00 1/15 No 0.91 0.94 0.92 +0.27 +41.54% 16,166 12,637 1.19 0.42 4 37 None
AAPL Options Chain 348.51 Call 355.00 11/13 No 2.42 2.48 2.42 +1.49 +160.22% 16,036 11,813 0.25 0.46 9 65 None
SPCX Options Chain 143.09 Call 139.00 11/13 No 6.15 6.25 6.20 +0.05 +0.82% 15,847 949 0.77 0.76 6 41 None
NVDA Options Chain 168.89 Put 165.00 11/13 No 0.45 0.46 0.46 -2.41 -83.98% 15,550 19,300 0.73 -0.12 12 58 None
NVDA Options Chain 168.89 Call 180.00 11/20 Yes 7.45 7.55 7.55 +2.78 +58.29% 15,455 23,474 0.78 0.47 12 58 None
CRWV Options Chain 48.73 Call 90.00 1/15 No 1.70 1.78 1.75 +0.91 +108.34% 15,224 21,461 0.80 0.18 3 20 None
BTDR Options Chain 6.42 Call 7.00 11/20 Yes 0.60 0.70 0.63 +0.35 +125.00% 14,923 14,944 1.17 0.56 9 27 None
INTC Options Chain 58.13 Call 70.00 12/18 No 2.69 2.73 2.71 +1.28 +89.51% 14,813 57,617 0.63 0.35 6 55 None
MARA Options Chain 7.34 Call 8.00 11/13 No 0.24 0.25 0.24 +0.12 +100.00% 14,790 15,028 1.18 0.47 6 39 None
NVDA Options Chain 168.89 Put 167.50 11/13 No 0.69 0.71 0.70 -3.15 -81.82% 14,660 6,383 0.71 -0.16 12 58 None
BTDR Options Chain 6.42 Call 7.50 12/18 Yes 0.80 0.90 0.85 +0.30 +54.55% 14,574 981 1.04 0.49 9 27 None
CRWV Options Chain 48.73 Put 55.00 11/13 No 0.35 0.39 0.37 -7.83 -95.49% 14,449 3,232 1.32 -0.13 3 20 None
PLTR Options Chain 168.82 Call 175.00 11/13 No 2.10 2.14 2.12 +0.82 +63.08% 14,250 6,526 0.53 0.41 11 52 None
NVDA Options Chain 168.89 Put 160.00 11/13 No 0.21 0.22 0.21 -1.29 -86.00% 14,072 24,121 0.81 -0.06 12 58 None
RIOT Options Chain 18.08 Call 17.50 11/20 No 1.60 1.68 1.63 -0.06 -3.55% 14,068 25,961 1.07 0.67 6 46 None
MU Options Chain 736.05 Call 800.00 11/13 No 35.55 35.80 35.75 +32.91 +1,158.81% 13,235 5,964 0.85 0.68 19 78 None
CRWV Options Chain 48.73 Put 60.00 11/13 No 1.60 1.64 1.62 -10.70 -86.86% 13,047 1,823 1.28 -0.38 3 20 None
MU Options Chain 736.05 Call 900.00 11/13 No 2.05 2.08 2.09 +1.81 +646.43% 12,917 4,913 0.83 0.09 19 78 None
NVDA Options Chain 168.89 Call 175.00 11/16 No 5.55 5.65 5.65 +2.91 +106.21% 12,869 4,272 0.52 0.57 12 58 None
SOFI Options Chain 16.37 Call 27.00 1/15 No 0.02 0.03 0.02 -0.01 -33.34% 12,848 22,898 0.53 0.02 9 47 None
AAPL Options Chain 348.51 Call 360.00 11/13 No 0.71 0.73 0.71 +0.43 +153.58% 12,699 16,819 0.24 0.19 9 65 None
NVDA Options Chain 168.89 Call 185.00 11/16 No 1.50 1.51 1.50 +0.75 +100.00% 12,632 5,637 0.50 0.23 12 58 None
NVDA Options Chain 168.89 Call 210.00 11/20 Yes 0.78 0.79 0.79 +0.22 +38.60% 12,510 98,038 0.75 0.09 12 58 None
NVDA Options Chain 168.89 Call 170.00 11/13 No 8.30 8.40 8.30 +4.35 +110.13% 12,505 11,191 0.69 0.78 12 58 None
CRWV Options Chain 48.73 Call 70.00 11/13 No 0.29 0.33 0.30 +0.04 +15.39% 12,497 9,586 1.25 0.10 3 20 None
CRWV Options Chain 48.73 Put 50.00 11/13 No 0.08 0.09 0.08 -5.07 -98.45% 12,474 4,534 1.49 -0.03 3 20 None
META Options Chain 641.39 Call 660.00 11/20 No 9.00 9.30 9.25 -1.75 -15.91% 12,327 13,785 0.41 0.36 13 74 None
NVDA Options Chain 168.89 Call 190.00 11/20 Yes 3.85 3.90 3.90 +1.55 +65.96% 12,325 25,705 0.76 0.30 12 58 None
NFLX Options Chain 63.26 Call 64.00 11/13 No 0.71 0.73 0.73 +0.19 +35.19% 12,206 6,296 0.37 0.49 6 56 None
RIOT Options Chain 18.08 Call 24.00 11/20 No 0.08 0.11 0.10 -0.02 -16.67% 12,206 72,413 1.12 0.08 6 46 None
CORZ Options Chain 13.13 Put 7.00 1/15 No 0.06 0.07 0.07 -0.03 -30.00% 12,135 31,150 0.97 -0.02 5 32 None
CRWV Options Chain 48.73 Call 58.00 11/13 No 4.60 4.75 4.65 +3.22 +225.18% 11,982 4,683 1.29 0.74 3 20 None
RIOT Options Chain 18.08 Call 16.00 11/20 No 2.57 2.79 2.80 +0.29 +11.56% 11,922 28,645 1.10 0.83 6 46 None
ORCL Options Chain 117.98 Call 130.00 11/13 No 2.81 2.90 2.84 +2.41 +560.47% 11,587 5,835 0.72 0.54 8 65 None
NVDA Options Chain 168.89 Call 230.00 11/20 Yes 0.20 0.22 0.21 -0.02 -8.70% 11,578 84,869 0.82 0.02 12 58 None
AAPL Options Chain 348.51 Put 350.00 11/13 No 1.20 1.23 1.23 -2.87 -70.00% 11,465 3,240 0.27 -0.27 9 65 None
NVDA Options Chain 168.89 Call 177.50 11/20 Yes 8.65 8.75 8.75 +3.15 +56.25% 11,446 4,748 0.79 0.51 12 58 None
GME Options Chain 25.43 Call 65.00 1/15 Yes 0.10 0.13 0.14 0.00 0.00% 11,403 28,631 1.07 0.00 15 50 None
TSLA Options Chain 379.78 Call 395.00 11/13 No 4.60 4.70 4.65 +2.98 +178.45% 11,357 5,642 0.47 0.51 7 59 None
CRWV Options Chain 48.73 Call 55.00 11/13 No 6.80 7.20 7.05 +4.92 +230.99% 11,331 10,789 1.25 0.87 3 20 None
NVDA Options Chain 168.89 Call 200.00 11/13 No 0.06 0.07 0.07 -0.04 -36.37% 11,242 31,725 0.76 0.02 12 58 None
SOFI Options Chain 16.37 Call 29.00 1/15 No 0.01 0.03 0.01 -0.01 -50.00% 11,230 3,723 0.59 0.01 9 47 None
GME Options Chain 25.43 Call 50.00 1/15 Yes 0.16 0.17 0.17 +0.01 +6.25% 11,174 74,308 0.87 0.02 15 50 None
NVDA Options Chain 168.89 Call 177.50 11/16 No 4.20 4.25 4.24 +2.24 +112.00% 11,082 2,680 0.52 0.48 12 58 None
NVDA Options Chain 168.89 Put 80.00 11/20 Yes 0.01 0.03 0.02 -0.01 -33.34% 10,975 7,792 1.71 0.00 12 58 None
INTC Options Chain 58.13 Put 56.00 11/13 No 0.06 0.07 0.06 -0.80 -93.03% 10,754 6,477 0.90 -0.04 6 55 None
PBR Options Chain 18.28 Call 20.00 11/20 Yes 0.05 0.07 0.05 -0.08 -61.54% 10,696 37,361 0.49 0.05 13 51 None
AAPL Options Chain 348.51 Put 352.50 11/13 No 1.94 1.98 1.97 -3.68 -65.14% 10,644 1,062 0.26 -0.39 9 65 None
NVDA Options Chain 168.89 Call 182.50 11/16 No 2.18 2.22 2.20 +1.15 +109.53% 10,534 8,122 0.51 0.30 12 58 None
SPCX Options Chain 143.09 Call 150.00 11/13 No 1.00 1.02 1.04 -0.21 -16.80% 10,483 17,241 0.73 0.27 6 41 None
NVDA Options Chain 168.89 Call 190.00 11/16 No 0.67 0.69 0.69 +0.27 +64.29% 10,413 9,345 0.51 0.12 12 58 None
RUM Options Chain 5.11 Call 5.00 12/18 Yes 1.15 1.35 1.10 +0.40 +57.15% 10,410 66 0.81 0.78 9 26 None
RUM Options Chain 5.11 Call 7.00 12/18 Yes 0.30 0.35 0.34 +0.21 +161.54% 10,405 120 0.85 0.31 9 26 None
NVDA Options Chain 168.89 Put 150.00 11/20 Yes 1.22 1.24 1.23 -1.60 -56.54% 10,389 34,320 0.88 -0.11 12 58 None
NVDA Options Chain 168.89 Call 240.00 11/16 No 0.00 0.01 0.01 -0.01 -50.00% 10,376 272 0.93 0.00 12 58 None
TSLA Options Chain 379.78 Call 390.00 11/13 No 7.25 7.40 7.35 +4.60 +167.28% 10,195 6,197 0.48 0.64 7 59 None
NVDA Options Chain 168.89 Call 217.50 11/13 No 0.01 0.02 0.01 -0.02 -66.67% 10,193 11,559 1.00 0.00 12 58 None
BMY Options Chain 62.80 Call 65.00 11/20 No 0.31 0.36 0.31 -0.28 -47.46% 10,098 23,953 0.33 0.16 14 70 None
CVX Options Chain 211.22 Call 230.00 1/15 No 2.75 2.83 2.81 -0.49 -14.85% 10,073 6,356 0.26 0.24 13 77 None
AMZN Options Chain 270.87 Call 275.00 11/13 No 0.54 0.56 0.55 -1.48 -72.91% 9,937 5,953 0.36 0.17 8 61 None
NVDA Options Chain 168.89 Put 177.50 11/13 No 3.55 3.60 3.60 -6.40 -64.00% 9,819 4,553 0.64 -0.53 12 58 None
SHAZ Options Chain 23.32 Call 30.00 11/20 No 1.30 1.50 1.35 +0.58 +75.33% 9,761 11,102 1.58 0.32 3 19 None
INTC Options Chain 58.13 Call 63.00 11/13 No 1.64 1.67 1.67 +1.35 +421.88% 9,723 12,532 0.79 0.56 6 55 None
NVDA Options Chain 168.89 Call 170.00 11/20 Yes 12.85 13.00 13.00 +4.20 +47.73% 9,697 15,460 0.81 0.65 12 58 None
AMD Options Chain 515.21 Call 550.00 11/13 No 18.00 18.40 18.39 +13.54 +279.18% 9,630 2,719 0.82 0.59 11 63 None
TSLA Options Chain 379.78 Put 392.50 11/13 No 5.25 5.40 5.40 -9.45 -63.64% 9,505 315 0.47 -0.42 7 59 None
BE Options Chain 185.42 Put 185.00 11/13 No 0.39 0.47 0.39 -7.01 -94.73% 9,497 877 1.23 -0.04 5 15 None
SOFI Options Chain 16.37 Call 17.00 11/13 No 0.10 0.11 0.10 -0.01 -9.10% 9,472 30,120 0.53 0.28 9 47 None
INTC Options Chain 58.13 Put 60.00 11/20 No 1.41 1.47 1.43 -2.49 -63.52% 9,449 9,642 0.72 -0.29 6 55 None
CIFR Options Chain 6.53 Call 8.00 11/13 No 0.11 0.13 0.12 +0.07 +140.00% 9,436 24,455 1.63 0.22 4 37 None
MU Options Chain 736.05 Call 850.00 11/13 No 10.30 10.45 10.45 +9.89 +1,766.08% 9,424 2,786 0.81 0.31 19 78 None
NVDA Options Chain 168.89 Call 200.00 11/16 No 0.15 0.16 0.16 -0.02 -11.12% 9,415 11,052 0.57 0.04 12 58 None
CRWV Options Chain 48.73 Call 62.00 11/13 No 2.30 2.35 2.27 +1.45 +176.83% 9,224 4,995 1.27 0.49 3 20 None
CRWV Options Chain 48.73 Put 57.00 11/13 No 0.68 0.73 0.73 -9.02 -92.52% 9,154 537 1.30 -0.21 3 20 None
NBIS Options Chain 134.00 Call 180.00 11/13 No 3.65 3.70 3.67 +2.44 +198.38% 9,117 2,709 2.12 0.25 3 22 None
INTC Options Chain 58.13 Call 68.00 11/13 No 0.22 0.24 0.24 +0.20 +500.00% 9,076 13,597 0.81 0.14 6 55 None
TSLA Options Chain 379.78 Call 410.00 11/27 No 6.40 6.60 6.61 +2.66 +67.35% 9,049 10,050 0.39 0.34 7 59 None
CRWV Options Chain 48.73 Call 63.00 11/13 No 1.86 1.92 1.86 +1.14 +158.34% 9,026 2,808 1.28 0.42 3 20 None
INTC Options Chain 58.13 Put 62.00 11/13 No 0.97 1.01 0.99 -3.32 -77.03% 9,026 1,758 0.80 -0.34 6 55 None
SPCX Options Chain 143.09 Call 145.00 11/13 No 2.60 2.62 2.66 -0.25 -8.60% 9,017 9,656 0.73 0.49 6 41 None
AMZN Options Chain 270.87 Call 270.00 11/13 No 1.68 1.73 1.71 -2.51 -59.48% 8,912 14,969 0.37 0.37 8 61 None
INTC Options Chain 58.13 Put 55.00 11/13 No 0.04 0.05 0.04 -0.58 -93.55% 8,906 17,989 0.93 -0.02 6 55 None
PCG Options Chain 13.23 Call 20.00 12/18 No 0.09 0.11 0.10 -0.01 -9.10% 8,887 142,052 0.83 0.07 9 54 None
NBIS Options Chain 134.00 Call 160.00 11/13 No 10.20 10.30 10.20 +6.75 +195.66% 8,817 4,246 2.16 0.52 3 22 None
INTC Options Chain 58.13 Call 62.00 11/13 No 2.21 2.26 2.22 +1.74 +362.50% 8,802 7,760 0.80 0.66 6 55 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
META Options Chain 641.39 Call 650.00 11/20 No 12.65 13.05 12.90 -2.00 -13.43% 8,760 15,610 0.41 0.46 13 74 None
GLXY Options Chain 14.11 Put 13.00 11/27 No 0.25 0.42 0.28 -0.58 -67.45% 8,659 1,332 1.12 -0.16 5 41 None
INTC Options Chain 58.13 Call 64.00 11/13 No 1.18 1.20 1.19 +0.98 +466.67% 8,560 4,910 0.79 0.45 6 55 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
NFLX Options Chain 63.26 Call 70.00 12/18 No 0.81 0.84 0.83 +0.09 +12.17% 8,495 20,604 0.33 0.22 6 56 None
SNDK Options Chain 859.99 Call 1,000.00 11/13 No 34.60 34.90 34.60 +31.50 +1,016.13% 8,490 2,625 1.08 0.52 3 22 None
NVDA Options Chain 168.89 Call 190.00 11/18 Yes 3.35 3.45 3.35 +1.36 +68.35% 8,440 5,672 0.80 0.28 12 58 None
NKE Options Chain 38.67 Call 38.00 11/13 No 0.63 0.69 0.66 -0.34 -34.00% 8,427 3,772 0.41 0.56 13 59 None
GOOGL Options Chain 287.38 Call 300.00 11/13 No 1.19 1.22 1.20 +0.61 +103.39% 8,415 8,687 0.36 0.21 14 74 None
WULF Options Chain 12.56 Call 17.00 1/15 No 0.96 0.99 0.96 +0.17 +21.52% 8,379 34,695 0.92 0.36 1 38 None
MMED Options Chain 17.36 Call 20.00 11/20 No 0.10 0.25 0.18 +0.08 +80.00% 8,363 10,816 0.65 0.22 3 18 None
SMCI Options Chain 27.79 Call 30.00 12/18 No 3.40 3.50 3.49 +1.55 +79.90% 8,355 11,298 0.76 0.60 13 47 None
CRWV Options Chain 48.73 Call 61.00 11/13 No 2.78 2.86 2.73 +1.77 +184.38% 8,252 3,797 1.28 0.55 3 20 None
DELL Options Chain 334.38 Call 400.00 11/13 No 3.80 4.05 3.95 +3.61 +1,061.77% 8,053 1,939 0.89 0.27 12 53 None
CRWV Options Chain 48.73 Put 60.00 11/20 No 3.00 3.10 3.05 -9.83 -76.32% 7,942 14,827 1.01 -0.41 3 20 None
TSLA Options Chain 379.78 Call 392.50 11/13 No 5.80 5.95 5.85 +3.65 +165.91% 7,885 1,586 0.47 0.58 7 59 None
CRWV Options Chain 48.73 Call 57.00 11/13 No 5.35 5.55 5.19 +3.54 +214.55% 7,804 4,155 1.30 0.79 3 20 None
NVDA Options Chain 168.89 Call 195.00 11/13 No 0.13 0.14 0.13 -0.03 -18.75% 7,796 27,943 0.71 0.04 12 58 None
INTC Options Chain 58.13 Call 130.00 1/15 No 0.10 0.14 0.10 +0.02 +25.00% 7,787 33,361 0.76 0.02 6 55 None
NVDA Options Chain 168.89 Call 180.00 11/18 Yes 6.90 7.05 6.94 +2.59 +59.54% 7,757 4,871 0.83 0.46 12 58 None
WFC Options Chain 85.76 Put 80.00 12/18 No 0.75 0.82 0.80 -0.18 -18.37% 7,733 67,510 0.27 -0.20 14 75 None
IREN Options Chain 20.42 Call 35.00 11/20 No 0.04 0.08 0.07 -0.01 -12.50% 7,709 27,162 1.58 0.03 4 43 None
SOFI Options Chain 16.37 Call 26.00 1/15 No 0.03 0.04 0.03 -0.01 -25.00% 7,687 651 0.52 0.03 9 47 None
INTC Options Chain 58.13 Put 46.00 11/13 No 0.00 0.02 0.01 -0.01 -50.00% 7,626 7,918 1.77 0.00 6 55 None
GFL Options Chain 42.41 Call 45.00 11/20 No 0.35 0.45 0.40 0.00 0.00% 7,618 154,009 0.45 0.27 9 53 None
CORZ Options Chain 13.13 Call 17.00 11/20 No 0.07 0.14 0.11 +0.06 +120.00% 7,610 92,503 0.84 0.11 5 32 None
NVDA Options Chain 168.89 Call 175.00 11/18 Yes 9.35 9.55 9.45 +3.45 +57.50% 7,595 2,899 0.84 0.56 12 58 None
NVDA Options Chain 168.89 Put 85.00 11/27 Yes 0.04 0.07 0.06 0.00 0.00% 7,578 1,031 1.37 0.00 12 58 None
CRWV Options Chain 48.73 Call 70.00 11/20 No 1.25 1.30 1.21 +0.63 +108.63% 7,546 17,120 1.00 0.23 3 20 None
NVDA Options Chain 168.89 Put 170.00 11/16 No 1.76 1.80 1.77 -3.98 -69.22% 7,536 3,775 0.54 -0.26 12 58 None
NVDA Options Chain 168.89 Put 165.00 11/16 No 0.88 0.90 0.89 -2.64 -74.79% 7,480 2,280 0.57 -0.15 12 58 None
ORCL Options Chain 117.98 Call 250.00 12/18 Yes 0.10 0.11 0.11 +0.04 +57.15% 7,478 35,337 0.83 0.01 8 65 None
NBIS Options Chain 134.00 Call 177.50 11/13 No 4.20 4.30 4.27 +2.88 +207.20% 7,456 1,085 2.12 0.28 3 22 None
INTC Options Chain 58.13 Put 60.00 11/13 No 0.42 0.44 0.43 -2.43 -84.97% 7,366 4,281 0.82 -0.18 6 55 None
AMD Options Chain 515.21 Call 600.00 11/20 No 10.05 10.30 10.24 +6.60 +181.32% 7,292 9,361 0.70 0.27 11 63 None
IREN Options Chain 20.42 Call 22.00 11/13 No 0.60 0.64 0.62 +0.24 +63.16% 7,283 6,378 1.40 0.40 4 43 None
NFLX Options Chain 63.26 Call 65.00 11/13 No 0.32 0.33 0.32 +0.07 +28.00% 7,281 15,369 0.37 0.27 6 56 None
AAPL Options Chain 348.51 Call 357.50 11/13 No 1.39 1.40 1.39 +0.90 +183.68% 7,272 4,246 0.24 0.31 9 65 None
AAPL Options Chain 348.51 Put 340.00 11/13 No 0.19 0.20 0.20 -0.73 -78.50% 7,224 9,560 0.33 -0.05 9 65 None
CRWV Options Chain 48.73 Call 60.00 1/15 No 9.50 9.75 9.60 +4.85 +102.11% 7,218 21,909 0.83 0.60 3 20 None
CRWV Options Chain 48.73 Call 50.00 11/13 No 11.70 12.00 11.67 +7.79 +200.78% 7,172 10,663 1.70 0.97 3 20 None
CRWV Options Chain 48.73 Put 54.00 11/13 No 0.25 0.28 0.27 -7.33 -96.45% 7,157 679 1.33 -0.10 3 20 None
ACHR Options Chain 4.71 Call 6.00 1/15 No 0.25 0.27 0.27 +0.04 +17.40% 7,107 11,654 0.73 0.33 7 36 None
CRWV Options Chain 48.73 Put 50.00 11/20 No 0.49 0.50 0.50 -5.35 -91.46% 7,061 17,120 1.10 -0.10 3 20 None
PFE Options Chain 29.36 Call 32.00 11/20 No 0.02 0.03 0.02 0.00 0.00% 7,023 18,107 0.32 0.02 8 57 None
NVDA Options Chain 168.89 Call 182.50 11/20 Yes 6.40 6.50 6.42 +2.40 +59.71% 7,015 4,281 0.77 0.42 12 58 None
AAPL Options Chain 348.51 Put 345.00 11/13 No 0.44 0.45 0.45 -1.60 -78.05% 7,008 5,376 0.29 -0.12 9 65 None
TSLA Options Chain 379.78 Put 372.50 11/20 No 3.75 3.80 3.80 -4.70 -55.30% 6,904 6,507 0.47 -0.20 7 59 None
TSLA Options Chain 379.78 Put 390.00 11/13 No 4.20 4.30 4.28 -8.84 -67.38% 6,896 689 0.48 -0.36 7 59 None
CRWV Options Chain 48.73 Put 58.00 11/13 No 0.92 0.96 0.96 -9.51 -90.84% 6,892 539 1.29 -0.26 3 20 None
AAPL Options Chain 348.51 Put 350.00 11/20 No 3.15 3.25 3.15 -3.04 -49.12% 6,884 9,233 0.23 -0.36 9 65 None
TSLA Options Chain 379.78 Call 410.00 11/13 No 0.75 0.77 0.76 +0.45 +145.17% 6,874 4,367 0.45 0.15 7 59 None
IREN Options Chain 20.42 Call 22.50 11/13 No 0.44 0.47 0.46 +0.16 +53.34% 6,855 4,978 1.41 0.32 4 43 None
WMT Options Chain 125.55 Put 110.00 12/18 Yes 0.73 0.79 0.77 +0.05 +6.95% 6,812 10,902 0.34 -0.13 8 57 None
NVDA Options Chain 168.89 Put 160.00 11/20 Yes 2.72 2.76 2.74 -2.71 -49.73% 6,805 39,228 0.83 -0.20 12 58 None
CRWV Options Chain 48.73 Call 59.00 11/13 No 3.90 4.05 3.85 +2.60 +208.00% 6,794 2,953 1.27 0.68 3 20 None
AAL Options Chain 14.11 Put 13.00 12/04 No 0.19 0.22 0.22 -0.04 -15.39% 6,778 351 0.46 -0.23 6 39 None
BKR Options Chain 47.77 Call 60.00 12/18 No 0.15 0.20 0.18 +0.03 +20.00% 6,762 2,773 0.37 0.07 11 66 None
TTD Options Chain 15.29 Call 17.50 12/18 No 0.60 0.63 0.61 +0.11 +22.00% 6,744 5,409 0.58 0.35 11 39 None
INTC Options Chain 58.13 Call 66.00 11/13 No 0.55 0.58 0.57 +0.47 +470.00% 6,741 5,901 0.79 0.27 6 55 None
INTC Options Chain 58.13 Call 140.00 1/15 No 0.07 0.10 0.08 +0.01 +14.29% 6,738 27,850 0.78 0.01 6 55 None
SNDK Options Chain 859.99 Call 1,100.00 11/13 No 6.90 7.10 7.00 +6.17 +743.38% 6,733 2,528 1.15 0.16 3 22 None
NVDA Options Chain 168.89 Call 200.00 11/18 Yes 1.42 1.45 1.44 +0.53 +58.25% 6,682 11,372 0.80 0.14 12 58 None
ORCL Options Chain 117.98 Call 130.00 11/20 No 5.05 5.20 5.10 +3.64 +249.32% 6,638 13,148 0.62 0.54 8 65 None
AMD Options Chain 515.21 Call 600.00 11/13 No 2.11 2.16 2.11 +1.61 +322.00% 6,631 3,062 0.81 0.12 11 63 None
NKE Options Chain 38.67 Call 39.00 11/20 No 1.07 1.10 1.10 -0.24 -17.91% 6,624 4,330 0.57 0.43 13 59 None
GOOGL Options Chain 287.38 Call 295.00 11/13 No 2.86 2.97 2.92 +1.58 +117.91% 6,619 3,921 0.36 0.42 14 74 None
PLTR Options Chain 168.82 Call 180.00 11/13 No 0.64 0.68 0.66 +0.20 +43.48% 6,561 6,903 0.53 0.17 11 52 None
WULF Options Chain 12.56 Call 14.00 11/13 No 0.30 0.32 0.31 +0.15 +93.75% 6,561 23,213 1.25 0.43 1 38 None
MARA Options Chain 7.34 Call 7.50 11/13 No 0.53 0.54 0.54 +0.25 +86.21% 6,537 9,140 1.25 0.73 6 39 None
IREN Options Chain 20.42 Call 21.00 11/13 No 1.05 1.09 1.07 +0.43 +67.19% 6,533 4,793 1.42 0.57 4 43 None
AMC Options Chain 3.47 Call 3.50 11/13 No 0.05 0.06 0.06 -0.02 -25.00% 6,496 27,885 0.80 0.31 7 30 None
CRWV Options Chain 48.73 Call 65.00 11/20 No 2.57 2.65 2.60 +1.59 +157.43% 6,475 16,481 1.01 0.40 3 20 None
SHAZ Options Chain 23.32 Call 30.00 12/18 No 3.00 3.30 3.07 +1.02 +49.76% 6,466 228 1.34 0.45 3 19 None
NVDA Options Chain 168.89 Put 170.00 11/20 Yes 5.55 5.60 5.60 -4.00 -41.67% 6,457 36,312 0.80 -0.35 12 58 None
GOOG Options Chain 284.92 Call 295.00 11/13 No 1.69 1.78 1.76 +0.95 +117.29% 6,457 2,508 0.35 0.30 10 65 None
SPCX Options Chain 143.09 Call 160.00 11/16 No 0.44 0.46 0.47 +0.05 +11.91% 6,443 1,613 0.66 0.10 6 41 None
INTC Options Chain 58.13 Call 70.00 11/20 No 0.75 0.77 0.76 +0.50 +192.31% 6,438 23,425 0.71 0.21 6 55 None
SPCX Options Chain 143.09 Put 140.00 11/13 No 1.67 1.69 1.64 -0.76 -31.67% 6,437 4,302 0.75 -0.27 6 41 None
CRWV Options Chain 48.73 Call 55.00 11/20 No 8.00 8.15 7.96 +5.05 +173.54% 6,345 7,358 1.02 0.78 3 20 None
INTC Options Chain 58.13 Call 60.00 11/13 No 3.60 3.75 3.65 +2.68 +276.29% 6,343 14,924 0.82 0.82 6 55 None
MSFT Options Chain 533.16 Call 540.00 11/13 No 0.46 0.50 0.48 -3.07 -86.48% 6,337 3,228 0.33 0.08 14 74 None
MU Options Chain 736.05 Call 820.00 11/13 No 23.00 23.20 23.03 +21.55 +1,456.09% 6,319 1,462 0.83 0.54 19 78 None
INTC Options Chain 58.13 Call 61.00 11/13 No 2.88 2.95 2.82 +2.13 +308.70% 6,317 13,327 0.81 0.75 6 55 None
TSLA Options Chain 379.78 Call 400.00 11/20 No 7.55 7.70 7.62 +3.32 +77.21% 6,300 21,254 0.42 0.44 7 59 None
AAPL Options Chain 348.51 Put 330.00 11/13 No 0.04 0.06 0.05 -0.15 -75.00% 6,296 10,223 0.41 0.00 9 65 None
TSLA Options Chain 379.78 Put 250.00 11/20 No 0.08 0.09 0.09 -0.07 -43.75% 6,243 48,293 1.13 0.00 7 59 None
CRWV Options Chain 48.73 Call 56.00 11/13 No 6.15 6.35 6.15 +4.28 +228.88% 6,230 3,938 1.33 0.83 3 20 None
MSTR Options Chain 121.20 Call 125.00 11/13 No 2.55 2.60 2.58 +0.04 +1.58% 6,213 2,939 0.93 0.44 6 60 None
SOFI Options Chain 16.37 Call 16.50 11/13 No 0.29 0.30 0.30 +0.03 +11.12% 6,212 9,311 0.58 0.55 9 47 None
BB Options Chain 9.14 Call 13.00 1/15 Yes 0.31 0.33 0.31 +0.09 +40.91% 6,201 24,750 0.73 0.21 15 41 None
QCOM Options Chain 173.53 Call 175.00 11/13 No 7.45 7.90 7.10 +4.10 +136.67% 6,199 8,599 0.65 0.78 14 72 None
TSLA Options Chain 379.78 Call 405.00 11/13 No 1.45 1.48 1.46 +0.94 +180.77% 6,194 5,528 0.45 0.24 7 59 None
MSFT Options Chain 533.16 Call 530.00 11/13 No 1.95 2.04 2.00 -7.45 -78.84% 6,184 1,032 0.33 0.24 14 74 None
ORCL Options Chain 117.98 Call 135.00 11/13 No 1.00 1.04 1.00 +0.85 +566.67% 6,156 5,153 0.71 0.28 8 65 None
AVGO Options Chain 339.48 Call 360.00 11/13 No 4.45 4.65 4.67 +3.84 +462.66% 6,151 2,318 0.58 0.39 14 67 None
SPCX Options Chain 143.09 Put 143.00 11/13 No 2.80 2.82 2.71 -1.01 -27.16% 6,129 1,352 0.74 -0.41 6 41 None
COST Options Chain 1,066.14 Call 1,130.00 11/13 No 0.14 0.17 0.14 +0.07 +100.00% 6,085 236 0.29 0.01 14 60 None
ORCL Options Chain 117.98 Call 140.00 11/20 No 1.66 1.72 1.72 +1.31 +319.52% 6,079 23,095 0.62 0.25 8 65 None
INTC Options Chain 58.13 Put 61.00 11/13 No 0.64 0.67 0.65 -2.95 -81.95% 6,070 2,562 0.81 -0.25 6 55 None
NBIS Options Chain 134.00 Call 200.00 11/13 No 1.09 1.12 1.11 +0.69 +164.29% 6,058 5,201 2.11 0.09 3 22 None
U Options Chain 50.34 Call 63.00 11/20 No 0.00 0.09 0.02 -0.01 -33.34% 6,044 18 0.74 0.01 7 53 None
MU Options Chain 736.05 Call 900.00 11/20 No 12.80 12.95 13.00 +10.89 +516.12% 6,038 7,710 0.73 0.24 19 78 None
TJX Options Chain 136.92 Put 133.00 11/27 Yes 2.90 3.40 3.15 +0.46 +17.10% 6,015 6,104 0.37 -0.39 13 55 None
INTC Options Chain 58.13 Put 62.00 11/20 No 2.19 2.24 2.20 -3.02 -57.86% 6,012 28 0.71 -0.39 6 55 None
WMT Options Chain 125.55 Call 125.00 11/13 No 0.87 0.93 0.90 -0.77 -46.11% 5,999 3,595 0.30 0.38 8 57 None
NVDA Options Chain 168.89 Call 200.00 11/27 Yes 2.30 2.32 2.31 +0.81 +54.00% 5,935 10,600 0.61 0.19 12 58 None
CRWV Options Chain 48.73 Put 45.00 11/13 No 0.03 0.04 0.03 -2.62 -98.87% 5,911 10,214 1.83 0.00 3 20 None
IREN Options Chain 20.42 Call 25.00 12/18 No 1.55 1.59 1.58 +0.31 +24.41% 5,907 9,913 1.05 0.38 4 43 None
HUT Options Chain 56.77 Call 60.00 11/20 No 4.80 5.15 5.00 +1.81 +56.74% 5,882 5,453 1.09 0.54 5 57 None
APLD Options Chain 17.08 Call 18.00 11/13 No 0.73 0.83 0.80 +0.38 +90.48% 5,840 4,486 1.25 0.57 3 18 None
TSLA Options Chain 379.78 Call 420.00 11/13 No 0.20 0.22 0.21 +0.09 +75.00% 5,826 4,141 0.48 0.06 7 59 None
NVDA Options Chain 168.89 Call 192.50 11/13 No 0.19 0.20 0.20 0.00 0.00% 5,813 11,134 0.68 0.05 12 58 None
AAPL Options Chain 348.51 Put 340.00 11/20 No 1.10 1.15 1.13 -1.42 -55.69% 5,806 13,620 0.26 -0.17 9 65 None
CORZ Options Chain 13.13 Call 15.00 11/20 No 0.49 0.56 0.51 +0.27 +112.50% 5,803 8,686 0.84 0.38 5 32 None
NBIS Options Chain 134.00 Call 170.00 11/13 No 6.30 6.35 6.30 +4.26 +208.83% 5,780 2,917 2.14 0.37 3 22 None
AMZN Options Chain 270.87 Put 265.00 11/13 No 2.21 2.25 2.28 +0.68 +42.50% 5,780 2,130 0.37 -0.36 8 61 None
CRWV Options Chain 48.73 Call 70.00 12/18 No 3.65 3.80 3.70 +2.08 +128.40% 5,778 23,256 0.85 0.36 3 20 None
NVDA Options Chain 168.89 Call 215.00 11/20 Yes 0.53 0.55 0.54 +0.09 +20.00% 5,769 56,508 0.76 0.06 12 58 None
SPCX Options Chain 143.09 Call 146.00 11/13 No 2.19 2.20 2.25 -0.18 -7.41% 5,734 2,022 0.73 0.45 6 41 None
BE Options Chain 185.42 Put 205.00 11/13 No 2.76 2.83 2.90 -18.92 -86.71% 5,699 429 1.09 -0.27 5 15 None
IREN Options Chain 20.42 Call 25.00 11/20 No 0.46 0.49 0.48 +0.11 +29.73% 5,665 7,267 1.19 0.22 4 43 None
TSLA Options Chain 379.78 Put 350.00 11/13 No 0.14 0.15 0.14 -0.43 -75.44% 5,656 6,286 0.73 -0.01 7 59 None
MARA Options Chain 7.34 Call 8.50 11/13 No 0.08 0.09 0.09 +0.05 +125.00% 5,624 5,042 1.16 0.22 6 39 None
EOSE Options Chain 1.74 Put 2.00 1/15 No 0.37 0.39 0.38 -0.15 -28.31% 5,621 29,593 1.23 -0.40 8 30 None
CORZ Options Chain 13.13 Put 11.50 12/04 No 0.19 0.21 0.21 -0.45 -68.19% 5,621 548 0.89 -0.14 5 32 None
INTC Options Chain 58.13 Call 70.00 11/13 No 0.09 0.10 0.10 +0.08 +400.00% 5,617 11,023 0.83 0.06 6 55 None
NVDA Options Chain 168.89 Put 155.00 11/13 No 0.12 0.13 0.12 -0.68 -85.00% 5,599 9,956 0.92 -0.03 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
MSTR Options Chain 121.20 Call 121.00 11/13 No 4.50 4.60 4.60 +0.40 +9.53% 5,580 580 0.93 0.62 6 60 None
AMZN Options Chain 270.87 Call 280.00 11/20 No 1.41 1.48 1.42 -1.37 -49.11% 5,576 24,569 0.33 0.20 8 61 None
CRWV Options Chain 48.73 Put 53.00 11/13 No 0.19 0.21 0.20 -6.68 -97.10% 5,549 1,680 1.37 -0.08 3 20 None
WULF Options Chain 12.56 Call 12.50 11/13 No 1.13 1.16 1.15 +0.51 +79.69% 5,535 11,644 1.35 0.82 1 38 None
NBIS Options Chain 134.00 Put 13.00 1/15 No 0.00 0.01 0.01 -0.07 -87.50% 5,521 2,250 1.95 0.00 3 22 None
RKLB Options Chain 62.71 Call 70.00 11/13 No 0.70 0.76 0.73 +0.40 +121.22% 5,507 4,843 0.95 0.31 7 46 None
TH Options Chain 10.30 Call 11.00 12/18 No 1.35 1.70 1.67 +0.79 +89.78% 5,500 5 2.10 0.60 4 34 None
TH Options Chain 10.30 Call 14.00 12/18 No 0.00 0.75 0.47 -1.13 -70.63% 5,500 2 1.16 0.30 4 34 None
BAC Options Chain 50.80 Call 51.00 11/13 No 0.26 0.28 0.26 -0.13 -33.34% 5,487 13,114 0.27 0.39 12 74 None
RIOT Options Chain 18.08 Call 17.00 11/20 No 1.90 2.03 1.98 +0.01 +0.51% 5,472 50,539 1.09 0.73 6 46 None
EOSE Options Chain 1.74 Call 2.00 1/15 No 0.41 0.45 0.44 +0.15 +51.73% 5,454 25,290 1.19 0.60 8 30 None
TSLA Options Chain 379.78 Put 380.00 11/13 No 1.60 1.64 1.61 -5.34 -76.84% 5,453 2,557 0.52 -0.18 7 59 None
MU Options Chain 736.05 Put 820.00 11/13 No 18.15 18.30 18.18 -78.04 -81.11% 5,439 593 0.84 -0.46 19 78 None
AG Options Chain 14.94 Call 15.00 12/18 No 1.20 1.25 1.18 +0.02 +1.73% 5,437 29,357 0.57 0.56 15 46 None
AMZN Options Chain 270.87 Call 295.00 11/27 No 0.49 0.54 0.49 -0.59 -54.63% 5,432 5,790 0.30 0.07 8 61 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
SPCX Options Chain 143.09 Call 145.00 11/20 No 5.55 5.60 5.65 +0.15 +2.73% 5,380 40,180 0.67 0.51 6 41 None
MRNA Options Chain 252.80 Put 40.00 1/15 No 0.00 0.19 0.03 -0.05 -62.50% 5,367 8,840 1.87 0.00 6 52 None
SPCX Options Chain 143.09 Call 143.00 11/13 No 3.55 3.65 3.75 -0.03 -0.80% 5,361 2,590 0.74 0.59 6 41 None
MSFT Options Chain 533.16 Put 510.00 11/20 No 5.65 5.95 5.65 +2.13 +60.52% 5,351 4,826 0.32 -0.34 14 74 None
NVDA Options Chain 168.89 Call 220.00 11/13 No 0.00 0.01 0.01 -0.01 -50.00% 5,314 17,824 1.01 0.00 12 58 None
NKE Options Chain 38.67 Put 35.00 11/20 No 0.26 0.28 0.27 +0.02 +8.00% 5,292 18,926 0.57 -0.15 13 59 None
MRNA Options Chain 252.80 Put 37.00 12/18 No 0.01 0.04 0.03 +0.02 +200.00% 5,283 991 1.99 0.00 6 52 None
IREN Options Chain 20.42 Call 50.00 1/15 No 0.18 0.19 0.19 +0.03 +18.75% 5,275 72,154 1.09 0.06 4 43 None
RXT Options Chain 2.68 Call 5.00 1/15 No 0.15 0.25 0.15 +0.03 +25.00% 5,267 12,423 1.21 0.24 9 17 None
PLTR Options Chain 168.82 Put 162.50 11/13 No 0.27 0.29 0.29 -1.09 -78.99% 5,263 1,255 0.62 -0.07 11 52 None
PCG Options Chain 13.23 Call 13.00 12/18 No 1.01 1.05 1.03 -0.08 -7.21% 5,258 47,661 0.58 0.56 9 54 None
AMZN Options Chain 270.87 Call 270.00 11/27 No 5.60 5.75 5.70 -3.30 -36.67% 5,255 6,282 0.31 0.46 8 61 None
GOOGL Options Chain 287.38 Call 292.50 11/13 No 4.20 4.35 4.25 +2.29 +116.84% 5,207 6,133 0.36 0.54 14 74 None
WULF Options Chain 12.56 Put 9.00 12/18 No 0.19 0.21 0.19 -0.17 -47.23% 5,205 19,308 1.07 -0.08 1 38 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
AAPL Options Chain 348.51 Put 325.00 11/13 No 0.02 0.03 0.02 -0.09 -81.82% 5,183 6,779 0.46 0.00 9 65 None
PCG Options Chain 13.23 Call 13.00 11/20 No 0.48 0.53 0.52 -0.12 -18.75% 5,178 26,578 0.53 0.56 9 54 None
NVDA Options Chain 168.89 Call 195.00 11/20 Yes 2.62 2.67 2.65 +1.05 +65.63% 5,174 15,330 0.75 0.23 12 58 None
AMZN Options Chain 270.87 Call 300.00 11/20 No 0.13 0.14 0.14 -0.18 -56.25% 5,154 23,459 0.36 0.02 8 61 None
HIMS Options Chain 19.13 Call 20.00 11/13 No 0.69 0.76 0.75 +0.37 +97.37% 5,149 1,770 0.93 0.56 7 38 None
TSLA Options Chain 379.78 Put 370.00 11/13 No 0.58 0.61 0.59 -2.61 -81.57% 5,140 2,829 0.57 -0.08 7 59 None
CIFR Options Chain 6.53 Call 7.50 11/13 No 0.26 0.29 0.27 +0.18 +200.00% 5,133 6,321 1.57 0.39 4 37 None
VZ Options Chain 46.31 Call 46.00 11/20 No 0.77 0.83 0.79 -0.18 -18.56% 5,122 4,669 0.24 0.53 10 73 None
MSTR Options Chain 121.20 Call 130.00 11/13 No 1.09 1.12 1.08 -0.13 -10.75% 5,113 3,475 0.94 0.24 6 60 None
EOSE Options Chain 1.74 Put 5.00 11/20 No 2.93 3.10 3.02 -0.28 -8.49% 5,107 5,746 4.45 -1.00 8 30 None
PLTR Options Chain 168.82 Call 177.50 11/13 No 1.19 1.26 1.23 +0.46 +59.74% 5,106 3,155 0.53 0.28 11 52 None
IREN Options Chain 20.42 Call 21.50 11/13 No 0.81 0.84 0.84 +0.34 +68.00% 5,086 1,845 1.42 0.48 4 43 None
APLD Options Chain 17.08 Put 15.00 11/27 No 0.32 0.38 0.32 -0.48 -60.00% 5,075 266 0.98 -0.15 3 18 None
INTC Options Chain 58.13 Call 65.00 12/18 No 4.40 4.50 4.43 +1.92 +76.50% 5,072 18,220 0.63 0.50 6 55 None
NVDA Options Chain 168.89 Call 205.00 11/20 Yes 1.16 1.19 1.18 +0.41 +53.25% 5,064 23,221 0.75 0.12 12 58 None
NVDA Options Chain 168.89 Call 187.50 11/16 No 1.00 1.03 1.01 +0.46 +83.64% 5,054 1,843 0.50 0.16 12 58 None
ORCL Options Chain 117.98 Call 150.00 12/18 Yes 4.55 4.65 4.60 +2.28 +98.28% 5,051 32,955 0.68 0.30 8 65 None
INTC Options Chain 58.13 Put 61.00 11/20 No 1.77 1.83 1.77 -3.05 -63.28% 5,038 43 0.72 -0.34 6 55 None
IREN Options Chain 20.42 Put 20.00 11/13 No 0.42 0.44 0.42 -0.90 -68.19% 5,036 10,760 1.44 -0.27 4 43 None
MSFT Options Chain 533.16 Put 520.00 11/13 No 4.40 4.60 4.60 +2.39 +108.15% 5,025 6,123 0.33 -0.47 14 74 None
NBIS Options Chain 134.00 Put 50.00 1/15 No 0.23 0.55 0.50 -0.52 -50.98% 5,005 5,900 1.35 0.00 3 22 None
INTC Options Chain 58.13 Put 20.00 1/15 No 0.03 0.05 0.04 -0.01 -20.00% 5,003 44,257 1.12 0.00 6 55 None
EOSE Options Chain 1.74 Call 5.00 11/20 No 0.00 0.01 0.01 0.00 0.00% 5,001 8,090 2.83 0.00 8 30 None
MU Options Chain 736.05 Put 800.00 11/13 No 10.70 10.85 10.69 -74.94 -87.52% 4,980 872 0.85 -0.32 19 78 None
RKLB Options Chain 62.71 Call 80.00 1/15 No 3.65 3.85 3.75 +1.04 +38.38% 4,977 11,568 0.71 0.34 7 46 None
INTC Options Chain 58.13 Call 75.00 12/11 No 1.17 1.23 1.21 +0.61 +101.67% 4,965 21,916 0.63 0.21 6 55 None
NBIS Options Chain 134.00 Call 150.00 11/13 No 15.50 15.60 15.50 +9.65 +164.96% 4,949 3,554 2.17 0.67 3 22 None
AAPL Options Chain 348.51 Call 352.50 11/13 No 3.80 3.95 4.00 +2.41 +151.58% 4,935 3,134 0.25 0.61 9 65 None
DJT Options Chain 4.28 Put 5.00 1/15 No 0.60 0.65 0.60 -0.56 -48.28% 4,928 44,281 0.92 -0.35 3 15 None
CRWV Options Chain 48.73 Put 52.00 11/13 No 0.14 0.15 0.15 -6.10 -97.60% 4,920 808 1.41 -0.06 3 20 None
NVDA Options Chain 168.89 Put 150.00 11/13 No 0.07 0.08 0.07 -0.35 -83.34% 4,916 13,117 1.01 -0.01 12 58 None
AAPL Options Chain 348.51 Call 365.00 11/13 No 0.16 0.18 0.18 +0.10 +125.00% 4,906 11,856 0.24 0.06 9 65 None
HOOD Options Chain 81.33 Call 85.00 11/13 No 2.09 2.13 2.11 +1.17 +124.47% 4,893 8,959 0.74 0.49 9 58 None
META Options Chain 641.39 Call 650.00 11/13 No 4.70 5.00 4.80 -2.41 -33.43% 4,890 2,966 0.44 0.38 13 74 None
GME Options Chain 25.43 Call 32.00 11/27 No 0.10 0.13 0.13 +0.02 +18.19% 4,843 16,307 0.70 0.01 15 50 None
LYFT Options Chain 17.02 Put 18.50 11/20 No 1.22 1.51 1.51 -0.14 -8.49% 4,810 9,114 0.62 -0.81 20 53
Growth Stock List
RBLX Options Chain 51.19 Put 55.00 12/18 No 4.40 4.65 4.50 -1.06 -19.07% 4,799 1,888 0.58 -0.49 4 45 None
AMD Options Chain 515.21 Call 575.00 11/13 No 6.95 7.30 7.15 +5.55 +346.88% 4,785 1,800 0.80 0.31 11 63 None
DJT Options Chain 4.28 Put 4.00 12/04 No 0.07 0.13 0.10 -0.25 -71.43% 4,783 4,901 1.09 -0.11 3 15 None
MU Options Chain 736.05 Call 850.00 11/20 No 27.70 27.90 27.70 +22.65 +448.52% 4,777 4,617 0.74 0.42 19 78 None
MU Options Chain 736.05 Put 700.00 11/13 No 0.67 0.74 0.68 -13.02 -95.04% 4,775 1,960 1.13 -0.03 19 78 None
TTWO Options Chain 224.64 Put 195.00 12/18 No 1.95 2.30 2.16 -2.19 -50.35% 4,771 1,328 0.50 -0.10 3 55 None
TTD Options Chain 15.29 Call 16.50 11/13 No 0.21 0.23 0.22 +0.04 +22.23% 4,765 2,401 0.89 0.33 11 39 None
CRWV Options Chain 48.73 Call 90.00 11/20 No 0.06 0.08 0.06 -0.03 -33.34% 4,760 16,077 1.07 0.01 3 20 None
MU Options Chain 736.05 Call 830.00 11/13 No 17.95 18.15 18.30 +17.28 +1,694.12% 4,753 3,195 0.82 0.46 19 78 None
INTC Options Chain 58.13 Put 63.00 11/13 No 1.39 1.43 1.42 -3.91 -73.36% 4,753 622 0.80 -0.44 6 55 None
ONDS Options Chain 5.57 Call 6.00 11/13 Yes 0.28 0.30 0.29 +0.06 +26.09% 4,751 11,401 2.09 0.46 9 38 None
NOK Options Chain 8.25 Call 10.00 1/15 No 0.30 0.31 0.30 +0.06 +25.00% 4,745 75,389 0.53 0.27 15 48 None
HUT Options Chain 56.77 Call 60.00 12/18 No 8.45 8.70 8.55 +2.86 +50.27% 4,730 2,302 1.02 0.57 5 57 None
IREN Options Chain 20.42 Call 40.00 1/15 No 0.41 0.44 0.42 +0.07 +20.00% 4,723 75,382 1.04 0.11 4 43 None
ORCL Options Chain 117.98 Call 140.00 12/18 Yes 7.35 7.50 7.40 +3.52 +90.73% 4,719 21,454 0.68 0.42 8 65 None
NVDA Options Chain 168.89 Put 155.00 11/20 Yes 1.84 1.87 1.87 -2.08 -52.66% 4,712 15,705 0.85 -0.15 12 58 None
NBIS Options Chain 134.00 Call 200.00 11/20 No 2.79 2.83 2.80 +1.65 +143.48% 4,705 8,504 1.35 0.17 3 22 None
SMCI Options Chain 27.79 Call 30.00 11/13 No 1.37 1.45 1.42 +1.16 +446.16% 4,699 25,892 0.97 0.65 13 47 None
SPCX Options Chain 143.09 Call 175.00 11/20 No 0.29 0.34 0.34 +0.04 +13.34% 4,690 13,962 0.72 0.06 6 41 None
INTC Options Chain 58.13 Call 72.00 11/13 No 0.04 0.05 0.04 +0.03 +300.00% 4,685 9,187 0.86 0.03 6 55 None
WULF Options Chain 12.56 Call 15.00 11/20 No 0.36 0.40 0.39 +0.15 +62.50% 4,682 20,813 1.07 0.33 1 38 None
PLTR Options Chain 168.82 Call 180.00 11/20 No 2.76 2.85 2.80 +0.71 +33.98% 4,682 10,684 0.49 0.32 11 52 None
NVDA Options Chain 168.89 Call 300.00 11/20 Yes 0.01 0.02 0.02 0.00 0.00% 4,668 15,209 1.11 0.00 12 58 None
RKLB Options Chain 62.71 Call 70.00 11/20 No 2.06 2.13 2.10 +0.92 +77.97% 4,666 5,497 0.81 0.40 7 46 None
MSFT Options Chain 533.16 Call 535.00 11/13 No 0.97 1.03 1.00 -4.53 -81.92% 4,665 989 0.32 0.15 14 74 None
QCOM Options Chain 173.53 Call 190.00 11/13 No 0.59 0.70 0.65 +0.39 +150.00% 4,661 868 0.60 0.16 14 72 None
GOOG Options Chain 284.92 Call 300.00 11/13 No 0.65 0.68 0.65 +0.31 +91.18% 4,651 9,027 0.36 0.14 10 65 None
RIOT Options Chain 18.08 Call 25.00 11/20 No 0.05 0.06 0.08 +0.01 +14.29% 4,627 14,930 1.14 0.06 6 46 None
MU Options Chain 736.05 Call 800.00 11/20 No 52.70 53.05 53.00 +40.80 +334.43% 4,622 5,489 0.76 0.62 19 78 None
NVDA Options Chain 168.89 Call 215.00 11/13 No 0.01 0.02 0.01 -0.02 -66.67% 4,617 14,419 0.95 0.00 12 58 None
NVDA Options Chain 168.89 Call 167.50 11/13 No 10.30 10.50 10.47 +5.22 +99.43% 4,613 6,311 0.71 0.84 12 58 None
INTC Options Chain 58.13 Call 75.00 11/13 No 0.00 0.01 0.01 0.00 0.00% 4,603 12,076 0.93 0.01 6 55 None
MU Options Chain 736.05 Call 810.00 11/13 No 28.85 29.15 28.45 +26.36 +1,261.25% 4,596 727 0.84 0.62 19 78 None
INTC Options Chain 58.13 Call 60.00 1/15 No 8.40 8.55 8.45 +2.65 +45.69% 4,588 22,973 0.62 0.65 6 55 None
DJT Options Chain 4.28 Call 5.00 11/13 No 0.49 0.53 0.50 +0.47 +1,566.67% 4,581 2,892 1.50 0.75 3 15 None
AMD Options Chain 515.21 Call 600.00 11/27 No 13.65 14.70 14.41 +8.56 +146.33% 4,568 894 0.62 0.31 11 63 None
ORCL Options Chain 117.98 Call 155.00 12/18 Yes 3.55 3.70 3.60 +1.88 +109.31% 4,565 6,955 0.68 0.25 8 65 None
TTD Options Chain 15.29 Call 16.00 11/13 No 0.37 0.40 0.39 +0.09 +30.00% 4,546 7,952 0.88 0.50 11 39 None
NVDA Options Chain 168.89 Call 170.00 11/16 No 8.95 9.10 9.25 +4.45 +92.71% 4,541 5,341 0.55 0.74 12 58 None
SOFI Options Chain 16.37 Call 28.00 1/15 No 0.02 0.03 0.03 0.00 0.00% 4,511 3,612 0.56 0.01 9 47 None
TSLA Options Chain 379.78 Put 385.00 11/13 No 2.62 2.66 2.66 -6.94 -72.30% 4,473 956 0.50 -0.25 7 59 None
MRVL Options Chain 154.39 Call 170.00 11/13 No 6.30 6.50 6.54 +5.42 +483.93% 4,467 3,749 0.96 0.63 15 62 None
ORCL Options Chain 117.98 Call 132.00 11/13 No 1.92 1.99 1.98 +1.70 +607.15% 4,466 1,165 0.71 0.43 8 65 None
CRWV Options Chain 48.73 Put 40.00 11/13 No 0.01 0.02 0.02 -1.14 -98.28% 4,453 7,580 2.19 0.00 3 20 None
PBR Options Chain 18.28 Put 18.00 12/18 Yes 0.81 0.85 0.80 -0.06 -6.98% 4,444 49,890 0.36 -0.46 13 51 None
NVDA Options Chain 168.89 Call 175.00 11/27 Yes 10.75 10.90 10.82 +3.42 +46.22% 4,439 4,031 0.65 0.56 12 58 None
IREN Options Chain 20.42 Call 23.00 11/13 No 0.31 0.35 0.31 +0.09 +40.91% 4,428 6,183 1.41 0.25 4 43 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
NVDA Options Chain 168.89 Call 160.00 11/13 No 17.25 17.60 17.44 +6.99 +66.89% 4,385 2,015 0.80 0.94 12 58 None
NVDA Options Chain 168.89 Put 175.00 11/16 No 3.30 3.40 3.38 -5.42 -61.60% 4,366 2,042 0.52 -0.43 12 58 None
BZ Options Chain 16.98 Call 17.50 12/18 Yes 0.45 0.50 0.45 -0.10 -18.19% 4,360 489 0.34 0.37 22 19
Growth Stock List
BE Options Chain 185.42 Call 215.00 11/13 No 7.80 7.90 7.78 +7.11 +1,061.20% 4,355 1,008 1.08 0.52 5 15 None
INTC Options Chain 58.13 Call 64.00 11/20 No 2.48 2.53 2.49 +1.54 +162.11% 4,354 558 0.70 0.49 6 55 None
ORCL Options Chain 117.98 Call 150.00 11/20 No 0.45 0.47 0.45 +0.34 +309.10% 4,341 25,091 0.63 0.09 8 65 None
ZETA Options Chain 35.07 Call 39.00 11/20 No 1.05 1.27 1.25 +0.90 +257.15% 4,335 191 0.69 0.45 10 48 None
TSLA Options Chain 379.78 Call 402.50 11/13 No 1.99 2.04 2.02 +1.34 +197.06% 4,323 2,130 0.45 0.29 7 59 None
INTC Options Chain 58.13 Call 67.00 11/20 No 1.40 1.43 1.40 +0.89 +174.51% 4,322 285 0.71 0.33 6 55 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
CRWV Options Chain 48.73 Call 69.00 11/13 No 0.38 0.43 0.40 +0.11 +37.94% 4,320 1,983 1.26 0.13 3 20 None
CRWV Options Chain 48.73 Put 48.50 11/20 No 0.35 0.40 0.39 -4.66 -92.28% 4,309 982 1.13 -0.08 3 20 None
INTC Options Chain 58.13 Call 70.00 1/15 No 4.15 4.25 4.20 +1.60 +61.54% 4,307 25,640 0.62 0.41 6 55 None
BMNR Options Chain 18.08 Call 20.00 11/13 No 0.27 0.30 0.28 +0.19 +211.12% 4,305 9,133 0.91 0.31 12 36 None
CRWV Options Chain 48.73 Put 60.00 12/18 No 5.65 5.80 5.70 -8.59 -60.12% 4,304 28,221 0.86 -0.41 3 20 None
SPCX Options Chain 143.09 Call 144.00 11/13 No 3.05 3.10 3.07 -0.33 -9.71% 4,304 1,972 0.74 0.54 6 41 None
SOFI Options Chain 16.37 Call 17.50 11/13 No 0.03 0.04 0.03 -0.01 -25.00% 4,302 23,082 0.55 0.12 9 47 None
INTC Options Chain 58.13 Call 67.00 11/13 No 0.36 0.38 0.37 +0.30 +428.58% 4,294 5,121 0.80 0.19 6 55 None
RKLB Options Chain 62.71 Call 68.00 11/13 No 1.33 1.41 1.38 +0.80 +137.94% 4,291 1,542 0.96 0.46 7 46 None
INTC Options Chain 58.13 Call 60.00 11/20 No 4.65 4.80 4.67 +2.60 +125.61% 4,277 15,815 0.71 0.71 6 55 None
NBIS Options Chain 134.00 Call 165.00 11/13 No 8.05 8.15 8.20 +5.56 +210.61% 4,275 1,512 2.15 0.44 3 22 None
CRWV Options Chain 48.73 Put 55.00 11/20 No 1.30 1.37 1.37 -7.64 -84.80% 4,268 13,195 1.04 -0.22 3 20 None
QS Options Chain 4.45 Call 4.50 11/13 No 0.05 0.06 0.06 -0.07 -53.85% 4,258 6,589 0.84 0.33 10 21 None
AMD Options Chain 515.21 Call 540.00 11/13 No 24.35 24.85 25.56 +18.56 +265.15% 4,226 1,750 0.84 0.69 11 63 None
COIN Options Chain 132.40 Call 150.00 11/20 No 2.27 2.36 2.35 +1.03 +78.03% 4,215 2,560 0.70 0.23 8 56 None
AAPL Options Chain 348.51 Put 355.00 11/13 No 2.98 3.10 3.00 -4.00 -57.15% 4,213 1,164 0.25 -0.54 9 65 None
NVDA Options Chain 168.89 Call 172.50 11/16 No 7.15 7.30 7.23 +3.53 +95.41% 4,200 3,259 0.53 0.66 12 58 None
CRWV Options Chain 48.73 Call 51.00 11/13 No 10.50 10.95 10.65 +7.18 +206.92% 4,199 4,032 1.56 0.95 3 20 None
NVDA Options Chain 168.89 Put 172.50 11/16 No 2.44 2.48 2.47 -4.68 -65.46% 4,182 1,248 0.53 -0.34 12 58 None
BE Options Chain 185.42 Call 220.00 11/13 No 5.45 5.55 5.50 +5.01 +1,022.45% 4,181 2,274 1.07 0.41 5 15 None
AMZN Options Chain 270.87 Call 267.50 11/13 No 2.67 2.77 2.71 -3.09 -53.28% 4,180 6,851 0.37 0.50 8 61 None
SPCX Options Chain 143.09 Call 140.00 11/13 No 5.45 5.50 5.60 0.00 0.00% 4,157 6,018 0.76 0.73 6 41 None
CIFR Options Chain 6.53 Call 7.00 11/13 No 0.50 0.58 0.52 +0.31 +147.62% 4,155 8,315 1.61 0.61 4 37 None
OWL Options Chain 10.21 Call 11.00 11/20 No 0.05 0.15 0.09 -0.01 -10.00% 4,133 9,949 0.46 0.25 8 56 None
APP Options Chain 395.51 Call 450.00 11/20 No 2.45 2.55 2.55 +0.05 +2.00% 4,104 795 0.60 0.11 10 64 None
ORCL Options Chain 117.98 Call 160.00 12/18 Yes 2.79 2.87 2.86 +1.61 +128.80% 4,098 14,334 0.68 0.20 8 65 None
MU Options Chain 736.05 Call 825.00 11/13 No 20.40 20.55 20.65 +19.31 +1,441.05% 4,098 596 0.82 0.50 19 78 None
MRNA Options Chain 252.80 Put 50.00 1/15 No 0.01 0.04 0.03 -0.01 -25.00% 4,080 10,449 1.27 0.00 6 52 None
HOOD Options Chain 81.33 Call 90.00 11/13 No 0.46 0.48 0.46 +0.25 +119.05% 4,080 5,702 0.73 0.15 9 58 None
ORCL Options Chain 117.98 Call 140.00 12/11 Yes 4.80 5.05 4.88 +2.87 +142.79% 4,073 2,670 0.58 0.38 8 65 None
NKE Options Chain 38.67 Put 38.00 11/20 No 1.19 1.20 1.20 +0.12 +11.12% 4,072 5,032 0.56 -0.46 13 59 None
TSLA Options Chain 379.78 Call 380.00 11/13 No 14.60 14.80 14.55 +7.80 +115.56% 4,065 8,365 0.51 0.82 7 59 None
AMZN Options Chain 270.87 Call 280.00 11/13 No 0.16 0.17 0.17 -0.65 -79.27% 4,049 9,323 0.37 0.06 8 61 None
MARA Options Chain 7.34 Put 7.50 11/13 No 0.12 0.13 0.13 -0.29 -69.05% 4,049 5,339 1.21 -0.27 6 39 None
CRWV Options Chain 48.73 Call 63.00 11/20 No 3.30 3.45 3.30 +1.98 +150.00% 4,048 2,494 1.01 0.47 3 20 None
ONDS Options Chain 5.57 Call 7.00 11/13 Yes 0.07 0.08 0.07 +0.01 +16.67% 4,041 11,773 2.14 0.15 9 38 None
NVDA Options Chain 168.89 Call 162.50 11/13 No 14.80 15.15 15.00 +6.45 +75.44% 4,033 665 0.78 0.91 12 58 None
RDDT Options Chain 98.67 Call 115.00 1/15 No 7.15 7.45 7.05 +2.50 +54.95% 4,033 434 0.58 0.43 16 49 None
MSTR Options Chain 121.20 Put 120.00 11/13 No 2.06 2.10 2.14 -1.51 -41.37% 4,029 2,142 0.93 -0.34 6 60 None
MSFT Options Chain 533.16 Put 490.00 11/20 No 1.97 2.12 1.94 +0.63 +48.10% 4,011 8,582 0.36 -0.13 14 74 None
MRNA Options Chain 252.80 Put 47.00 12/18 No 0.00 0.05 0.03 -0.01 -25.00% 4,008 379 1.89 0.00 6 52 None
SPCX Options Chain 143.09 Put 130.00 11/13 No 0.22 0.24 0.23 -0.25 -52.09% 4,001 5,231 0.86 -0.06 6 41 None
LSCC Options Chain 111.25 Call 95.00 12/18 No 26.00 28.90 26.00 +16.30 +168.05% 4,000 6,868 0.66 0.87 7 53 None
INTC Options Chain 58.13 Call 75.00 11/20 No 0.25 0.26 0.26 +0.17 +188.89% 3,999 14,836 0.74 0.10 6 55 None
CRWV Options Chain 48.73 Put 56.00 11/13 No 0.50 0.54 0.52 -9.38 -94.75% 3,999 1,206 1.31 -0.17 3 20 None
PCG Options Chain 13.23 Call 16.00 11/20 No 0.04 0.07 0.05 -0.03 -37.50% 3,985 92,478 0.81 0.06 9 54 None
AVGO Options Chain 339.48 Call 362.50 11/13 No 3.55 3.75 3.78 +3.12 +472.73% 3,981 297 0.58 0.33 14 67 None
SPCX Options Chain 143.09 Put 134.00 11/13 No 0.51 0.53 0.51 -0.49 -49.00% 3,975 1,500 0.81 -0.11 6 41 None
SOFI Options Chain 16.37 Call 30.00 1/15 No 0.01 0.02 0.01 -0.01 -50.00% 3,962 81,023 0.58 0.01 9 47 None
NBIS Options Chain 134.00 Put 130.00 11/13 No 1.10 1.13 1.13 -8.57 -88.36% 3,948 3,451 2.14 -0.10 3 22 None
MRVL Options Chain 154.39 Call 170.00 11/20 No 10.40 10.75 10.58 +6.88 +185.95% 3,943 2,871 0.85 0.59 15 62 None
TSLA Options Chain 379.78 Put 360.00 11/13 No 0.25 0.27 0.25 -1.12 -81.76% 3,941 3,955 0.64 -0.03 7 59 None
TSLA Options Chain 379.78 Call 397.50 11/13 No 3.55 3.65 3.63 +2.36 +185.83% 3,939 1,998 0.46 0.43 7 59 None
MU Options Chain 736.05 Put 750.00 11/13 No 2.50 2.57 2.58 -33.56 -92.87% 3,938 961 0.96 -0.10 19 78 None
ORCL Options Chain 117.98 Call 128.00 11/13 No 3.90 4.05 4.05 +3.41 +532.82% 3,931 2,062 0.72 0.65 8 65 None
MRVL Options Chain 154.39 Put 165.00 12/18 Yes 12.35 12.70 12.50 -9.90 -44.20% 3,900 4,826 0.76 -0.36 15 62 None
GOOGL Options Chain 287.38 Call 297.50 11/13 No 1.87 1.95 1.97 +1.08 +121.35% 3,896 6,145 0.36 0.31 14 74 None
BB Options Chain 9.14 Call 7.00 1/15 Yes 2.71 2.90 2.82 +0.42 +17.50% 3,895 21,106 0.75 0.89 15 41 None
COIN Options Chain 132.40 Call 140.00 11/13 No 2.81 2.90 2.67 +1.44 +117.08% 3,889 3,671 0.79 0.39 8 56 None
MYE Options Chain 27.97 Call 30.00 11/20 No 0.40 0.45 0.40 -0.50 -55.56% 3,889 105 0.64 0.28 14 45 None
GOOG Options Chain 284.92 Call 290.00 11/13 No 3.90 4.10 4.05 +2.18 +116.58% 3,874 3,457 0.35 0.55 10 65 None
CRWV Options Chain 48.73 Call 100.00 1/15 No 0.96 1.02 1.00 +0.52 +108.34% 3,836 30,838 0.81 0.11 3 20 None
NFLX Options Chain 63.26 Call 66.00 11/13 No 0.12 0.13 0.13 +0.02 +18.19% 3,833 6,674 0.37 0.14 6 56 None
NVDA Options Chain 168.89 Put 180.00 11/13 No 4.95 5.05 5.00 -6.90 -57.99% 3,833 9,540 0.63 -0.64 12 58 None
PCG Options Chain 13.23 Put 13.00 11/20 No 0.35 0.41 0.41 -0.02 -4.66% 3,827 13,982 0.54 -0.44 9 54 None
CRWV Options Chain 48.73 Call 61.50 11/13 No 2.52 2.60 2.47 +1.58 +177.53% 3,813 1,318 1.28 0.52 3 20 None
MRVL Options Chain 154.39 Call 182.50 11/20 No 5.05 5.25 5.25 +3.65 +228.13% 3,811 326 0.83 0.38 15 62 None
CRWV Options Chain 48.73 Put 50.00 12/18 No 2.06 2.14 2.10 -5.65 -72.91% 3,804 11,909 0.91 -0.20 3 20 None
NBIS Options Chain 134.00 Call 155.00 11/13 No 12.65 12.75 12.64 +8.19 +184.05% 3,804 1,356 2.17 0.60 3 22 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
NVDA Options Chain 168.89 Put 165.00 11/20 Yes 3.90 4.00 3.97 -3.38 -45.99% 3,784 19,524 0.82 -0.27 12 58 None
MU Options Chain 736.05 Call 1,000.00 11/13 No 0.16 0.18 0.15 +0.11 +275.00% 3,782 5,557 1.02 0.01 19 78 None
RIVN Options Chain 13.70 Call 14.00 11/13 No 0.12 0.13 0.13 -0.05 -27.78% 3,777 7,221 0.65 0.27 7 35 None
BMNR Options Chain 18.08 Call 23.00 11/20 No 0.13 0.15 0.13 +0.06 +85.72% 3,761 4,094 0.85 0.11 12 36 None
CRWV Options Chain 48.73 Call 75.00 11/20 No 0.54 0.59 0.56 +0.22 +64.71% 3,751 32,218 1.00 0.12 3 20 None
SOFI Options Chain 16.37 Call 31.00 1/15 No 0.01 0.03 0.02 0.00 0.00% 3,750 4,531 0.61 0.01 9 47 None
SMCI Options Chain 27.79 Call 32.00 11/13 No 0.43 0.45 0.44 +0.37 +528.58% 3,742 26,739 0.93 0.31 13 47 None
PCG Options Chain 13.23 Call 18.00 11/20 No 0.03 0.05 0.04 -0.01 -20.00% 3,731 77,725 1.12 0.01 9 54 None
NBIS Options Chain 134.00 Call 160.00 11/20 No 13.30 13.40 13.34 +7.89 +144.78% 3,729 2,266 1.35 0.53 3 22 None
MU Options Chain 736.05 Put 810.00 11/13 No 14.05 14.20 13.95 -81.97 -85.46% 3,724 391 0.84 -0.38 19 78 None
DKS Options Chain 150.00 Call 152.50 11/20 No 2.75 2.95 2.75 -0.75 -21.43% 3,721 631 0.46 0.38 11 73 None
POET Options Chain 5.07 Call 5.50 12/24 Yes 0.83 0.88 0.87 +0.41 +89.13% 3,718 8 0.94 0.61 8 31 None
BW Options Chain 4.48 Call 7.00 12/18 No 0.15 0.20 0.16 +0.11 +220.00% 3,717 118 1.03 0.18 9 28 None
NVDA Options Chain 168.89 Put 155.00 11/16 No 0.23 0.25 0.23 -0.98 -81.00% 3,712 4,592 0.66 -0.05 12 58 None
NVDA Options Chain 168.89 Call 195.00 11/16 No 0.31 0.32 0.32 +0.06 +23.08% 3,707 2,956 0.53 0.07 12 58 None
NVDA Options Chain 168.89 Call 195.00 11/18 Yes 2.23 2.27 2.27 +0.94 +70.68% 3,704 2,993 0.80 0.20 12 58 None
META Options Chain 641.39 Call 720.00 11/20 No 0.85 1.03 0.90 -0.37 -29.14% 3,690 5,228 0.44 0.06 13 74 None
NVDA Options Chain 168.89 Put 187.50 11/13 No 10.75 10.95 10.80 -8.14 -42.98% 3,689 3,326 0.60 -0.88 12 58 None
DELL Options Chain 334.38 Call 410.00 11/13 No 2.06 2.18 2.12 +1.81 +583.88% 3,685 381 0.89 0.16 12 53 None
INTC Options Chain 58.13 Call 67.50 11/20 No 1.25 1.29 1.28 +0.84 +190.91% 3,680 13,508 0.70 0.31 6 55 None
DJT Options Chain 4.28 Call 5.50 11/13 No 0.21 0.24 0.22 +0.21 +2,100.00% 3,668 947 1.59 0.45 3 15 None
GME Options Chain 25.43 Call 26.00 11/13 No 0.15 0.17 0.17 -0.03 -15.00% 3,666 9,481 0.49 0.25 15 50 None
ORCL Options Chain 117.98 Put 110.00 11/20 No 0.32 0.34 0.34 -1.93 -85.03% 3,663 18,348 0.69 -0.04 8 65 None
SNDK Options Chain 859.99 Call 950.00 11/13 No 65.60 66.40 66.30 +58.61 +762.16% 3,656 1,679 1.11 0.75 3 22 None
MU Options Chain 736.05 Call 780.00 11/13 No 50.60 51.35 51.39 +46.03 +858.77% 3,655 1,424 0.87 0.79 19 78 None
PLTR Options Chain 168.82 Put 170.00 11/13 No 1.39 1.44 1.41 -2.69 -65.61% 3,638 1,786 0.55 -0.32 11 52 None
AMD Options Chain 515.21 Call 560.00 11/13 No 12.70 13.05 12.93 +9.78 +310.48% 3,623 2,043 0.81 0.47 11 63 None
EOSE Options Chain 1.74 Call 2.00 11/13 No 0.10 0.11 0.10 +0.07 +233.34% 3,619 9,368 1.25 0.52 8 30 None
HIMS Options Chain 19.13 Put 18.50 11/13 No 0.06 0.08 0.07 -0.39 -84.79% 3,609 4,012 0.97 -0.12 7 38 None
MRVL Options Chain 154.39 Call 180.00 11/20 No 5.95 6.20 6.09 +4.15 +213.92% 3,606 3,644 0.84 0.42 15 62 None
SPCX Options Chain 143.09 Put 135.00 11/13 No 0.63 0.65 0.65 -0.46 -41.45% 3,600 8,759 0.80 -0.13 6 41 None
NVDA Options Chain 168.89 Call 157.50 11/13 No 19.60 20.45 20.06 +7.17 +55.63% 3,597 250 1.02 0.96 12 58 None
CRWV Options Chain 48.73 Put 59.00 11/13 No 1.23 1.29 1.30 -10.98 -89.42% 3,589 481 1.29 -0.32 3 20 None
DELL Options Chain 334.38 Call 430.00 11/13 No 0.50 0.60 0.54 +0.42 +350.00% 3,586 257 0.91 0.05 12 53 None
MRVL Options Chain 154.39 Call 177.50 11/20 No 6.95 7.15 7.10 +4.77 +204.73% 3,585 320 0.85 0.46 15 62 None
AMZN Options Chain 270.87 Put 267.50 11/13 No 3.25 3.45 3.30 +0.96 +41.03% 3,570 1,264 0.37 -0.50 8 61 None
NBIS Options Chain 134.00 Put 23.00 12/18 No 0.01 0.03 0.02 -0.08 -80.00% 3,562 1,808 2.08 0.00 3 22 None
CRWV Options Chain 48.73 Put 35.00 11/13 No 0.00 0.01 0.01 -0.42 -97.68% 3,557 6,655 2.71 0.00 3 20 None
CLOV Options Chain 4.93 Put 4.50 11/20 No 0.03 0.06 0.04 -0.04 -50.00% 3,555 11,687 0.66 -0.13 10 32 None
MU Options Chain 736.05 Put 780.00 11/13 No 6.00 6.10 6.00 -58.40 -90.69% 3,552 1,167 0.89 -0.21 19 78 None
CRWV Options Chain 48.73 Call 64.00 11/13 No 1.48 1.54 1.50 +0.87 +138.10% 3,550 1,571 1.27 0.36 3 20 None
GFL Options Chain 42.41 Put 40.00 12/18 No 0.75 0.80 0.76 -0.14 -15.56% 3,547 7,620 0.37 -0.24 9 53 None
RKLB Options Chain 62.71 Call 65.00 11/20 No 4.35 4.50 4.41 +1.76 +66.42% 3,542 5,578 0.83 0.63 7 46 None
ONDS Options Chain 5.57 Call 7.50 11/13 Yes 0.03 0.04 0.03 0.00 0.00% 3,541 8,918 2.23 0.07 9 38 None
NFLX Options Chain 63.26 Put 63.00 11/13 No 0.31 0.34 0.34 -0.39 -53.43% 3,541 3,574 0.37 -0.30 6 56 None