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 187.24 Call 190.00 1/09 No 1.62 1.65 1.62 +0.13 +8.73% 166,030 64,445 0.35 0.44 13 59 None
NVDA Options Chain 187.24 Call 195.00 1/09 No 0.27 0.28 0.28 -0.10 -26.32% 129,155 89,573 0.34 0.09 13 59 None
NVDA Options Chain 187.24 Call 192.50 1/09 No 0.71 0.72 0.72 -0.04 -5.27% 118,029 109,561 0.34 0.22 13 59 None
TSLA Options Chain 434.95 Put 435.00 1/09 No 7.25 7.35 7.30 -0.40 -5.20% 80,862 7,573 0.42 -0.59 8 58 None
TSLA Options Chain 434.95 Call 435.00 1/09 No 3.85 3.95 3.89 -1.96 -33.51% 80,726 8,392 0.43 0.41 8 58 None
NVDA Options Chain 187.24 Put 190.00 1/09 No 2.32 2.35 2.33 -1.77 -43.18% 78,869 18,290 0.35 -0.56 13 59 None
NOK Options Chain 6.47 Call 7.00 3/20 Yes 0.43 0.46 0.45 +0.19 +73.08% 78,607 7,928 0.43 0.49 17 47 None
NVDA Options Chain 187.24 Put 187.50 1/09 No 1.25 1.26 1.26 -1.44 -53.34% 74,789 20,063 0.36 -0.37 13 59 None
INTC Options Chain 40.08 Call 46.00 1/09 No 0.12 0.13 0.13 +0.08 +160.00% 74,326 2,813 0.80 0.10 5 50 None
NVDA Options Chain 187.24 Call 200.00 1/09 No 0.05 0.06 0.05 -0.05 -50.00% 71,168 127,170 0.39 0.02 13 59 None
TSLA Options Chain 434.95 Call 440.00 1/09 No 2.30 2.32 2.33 -1.60 -40.72% 69,701 12,970 0.43 0.28 8 58 None
INTC Options Chain 40.08 Call 45.00 1/16 No 0.72 0.76 0.76 +0.45 +145.17% 60,827 66,137 0.60 0.30 5 50 None
INTC Options Chain 40.08 Call 45.00 1/09 No 0.18 0.19 0.18 +0.11 +157.15% 58,894 6,971 0.71 0.16 5 50 None
NVDA Options Chain 187.24 Put 185.00 1/09 No 0.62 0.64 0.63 -1.12 -64.00% 54,602 26,944 0.39 -0.25 13 59 None
TSLA Options Chain 434.95 Put 430.00 1/09 No 4.55 4.65 4.63 -0.67 -12.65% 53,324 16,805 0.42 -0.45 8 58 None
OPEN Options Chain 6.94 Call 7.00 1/09 No 0.05 0.06 0.06 -0.17 -73.92% 53,184 33,241 1.66 0.14 6 31 None
MPW Options Chain 5.30 Call 5.50 1/09 No 0.02 0.03 0.02 0.00 0.00% 52,153 5,042 0.34 0.29 7 53 None
MSTR Options Chain 157.97 Call 167.50 1/09 No 1.38 1.60 1.57 +0.42 +36.53% 50,224 29,982 0.75 0.28 7 81 None
TSLA Options Chain 434.95 Call 450.00 1/09 No 0.74 0.75 0.75 -0.83 -52.54% 48,969 20,425 0.45 0.11 8 58 None
PLTR Options Chain 179.71 Call 190.00 1/09 No 0.28 0.29 0.29 +0.03 +11.54% 48,444 35,854 0.46 0.10 11 52 None
MLYS Options Chain 35.71 Put 30.00 3/20 Yes 2.65 3.00 2.75 +0.50 +22.23% 46,456 22,994 0.94 -0.25 9 27 None
NVDA Options Chain 187.24 Call 197.50 1/09 No 0.10 0.11 0.11 -0.09 -45.00% 45,835 49,837 0.35 0.04 13 59 None
MSTR Options Chain 157.97 Call 165.00 1/09 No 2.06 2.30 2.25 +0.64 +39.76% 45,483 52,693 0.74 0.38 7 81 None
TSLA Options Chain 434.95 Call 437.50 1/09 No 3.00 3.05 3.00 -1.85 -38.15% 43,874 6,756 0.43 0.34 8 58 None
TSLA Options Chain 434.95 Call 420.00 1/09 No 13.10 13.40 13.30 -2.30 -14.75% 43,068 3,195 0.45 0.80 8 58 None
OPEN Options Chain 6.94 Call 6.50 1/09 No 0.13 0.14 0.13 -0.38 -74.51% 40,901 27,026 1.54 0.32 6 31 None
GOOGL Options Chain 314.34 Call 325.00 1/09 No 1.71 1.75 1.72 +1.32 +330.00% 40,760 17,193 0.30 0.36 13 69 None
INTC Options Chain 40.08 Call 44.00 1/09 No 0.32 0.33 0.33 +0.23 +230.00% 40,642 8,874 0.66 0.27 5 50 None
TSLA Options Chain 434.95 Put 432.50 1/09 No 5.80 5.90 5.85 -0.50 -7.88% 39,524 6,440 0.42 -0.52 8 58 None
INTC Options Chain 40.08 Call 43.00 1/09 No 0.59 0.63 0.61 +0.45 +281.25% 38,366 8,646 0.61 0.44 5 50 None
PLTR Options Chain 179.71 Call 185.00 1/09 No 1.24 1.27 1.25 +0.23 +22.55% 37,646 18,484 0.47 0.31 11 52 None
PLTR Options Chain 179.71 Put 180.00 1/09 No 1.79 1.82 1.81 -1.19 -39.67% 36,794 3,200 0.49 -0.38 11 52 None
WBD Options Chain 28.59 Put 24.00 6/18 No 0.25 0.50 0.46 +0.09 +24.33% 35,426 357 0.28 -0.09 3 19 None
OPEN Options Chain 6.94 Call 7.00 1/16 No 0.16 0.17 0.16 -0.25 -60.98% 35,322 32,215 1.18 0.25 6 31 None
MSTR Options Chain 157.97 Call 170.00 1/09 No 0.98 1.06 1.00 +0.18 +21.96% 35,317 14,468 0.77 0.21 7 81 None
PLTR Options Chain 179.71 Call 187.50 1/09 No 0.63 0.64 0.64 +0.09 +16.37% 35,150 12,336 0.46 0.19 11 52 None
WBD Options Chain 28.59 Put 24.00 3/20 No 0.01 0.67 0.17 -0.09 -34.62% 35,000 36,920 0.34 -0.14 3 19 None
MSTR Options Chain 157.97 Call 172.50 1/09 No 0.61 0.73 0.72 +0.08 +12.50% 34,637 25,821 0.80 0.15 7 81 None
NVDA Options Chain 187.24 Call 187.50 1/09 No 3.00 3.05 3.05 +0.46 +17.77% 34,368 32,097 0.37 0.63 13 59 None
OPEN Options Chain 6.94 Put 6.00 1/09 No 0.16 0.22 0.21 +0.19 +950.00% 33,467 9,759 1.48 -0.41 6 31 None
MSTR Options Chain 157.97 Call 160.00 1/09 No 4.25 4.70 4.60 +1.35 +41.54% 32,205 35,161 0.74 0.60 7 81 None
GOOGL Options Chain 314.34 Call 330.00 1/09 No 0.54 0.56 0.55 +0.42 +323.08% 31,394 5,813 0.30 0.15 13 69 None
NVDA Options Chain 187.24 Call 200.00 1/16 No 0.74 0.76 0.75 -0.02 -2.60% 30,700 162,963 0.33 0.15 13 59 None
NVDA Options Chain 187.24 Call 190.00 1/16 No 3.80 3.85 3.80 +0.42 +12.43% 30,662 84,063 0.34 0.49 13 59 None
TSLA Options Chain 434.95 Call 445.00 1/09 No 1.32 1.34 1.33 -1.17 -46.80% 30,533 10,591 0.44 0.18 8 58 None
TSLA Options Chain 434.95 Call 430.00 1/09 No 6.20 6.30 6.20 -2.40 -27.91% 30,486 6,045 0.43 0.55 8 58 None
RIVN Options Chain 19.53 Call 20.00 1/09 No 0.51 0.55 0.54 +0.20 +58.83% 29,003 9,487 0.84 0.53 8 41 None
GOOGL Options Chain 314.34 Call 320.00 1/09 No 4.10 4.25 4.19 +3.02 +258.12% 28,469 12,530 0.31 0.62 13 69 None
MARA Options Chain 10.38 Call 10.50 1/09 No 0.11 0.12 0.12 -0.12 -50.00% 28,162 63,761 0.89 0.29 16 66 None
MU Options Chain 343.43 Call 350.00 1/09 No 2.51 2.67 2.50 -3.20 -56.14% 27,599 7,190 0.65 0.28 15 69 None
TSLA Options Chain 434.95 Put 425.00 1/09 No 2.75 2.79 2.74 -0.76 -21.72% 27,476 7,557 0.43 -0.31 8 58 None
NVDA Options Chain 187.24 Call 210.00 3/20 Yes 6.90 7.00 6.88 +0.28 +4.25% 26,673 62,584 0.41 0.34 13 59 None
VALE Options Chain 14.17 Call 15.00 1/16 No 0.07 0.08 0.07 -0.02 -22.23% 26,173 137,073 0.34 0.16 10 64 None
WULF Options Chain 12.49 Put 8.00 2/20 No 0.12 0.15 0.14 +0.01 +7.70% 25,346 907 0.96 -0.06 4 33 None
WBD Options Chain 28.59 Call 30.00 2/20 No 0.60 0.79 0.70 -0.04 -5.41% 25,228 30,509 0.31 0.36 3 19 None
NVDA Options Chain 187.24 Put 180.00 1/09 No 0.19 0.20 0.19 -0.46 -70.77% 24,789 28,628 0.46 -0.10 13 59 None
TSLA Options Chain 434.95 Put 420.00 1/09 No 1.58 1.60 1.57 -0.78 -33.20% 24,527 11,771 0.44 -0.20 8 58 None
GOOGL Options Chain 314.34 Call 322.50 1/09 No 2.75 2.79 2.80 +2.10 +300.00% 24,524 7,567 0.31 0.49 13 69 None
SLS Options Chain 4.04 Call 5.00 1/16 No 0.15 0.20 0.19 -0.11 -36.67% 24,425 23,463 2.01 0.28 10 32 None
SAVA Options Chain 2.18 Call 2.50 1/09 No 0.03 0.04 0.03 +0.01 +50.00% 24,323 284 1.96 0.22 13 33 None
PLTR Options Chain 179.71 Call 182.50 1/09 No 2.21 2.23 2.20 +0.41 +22.91% 23,766 11,962 0.47 0.46 11 52 None
OPEN Options Chain 6.94 Put 6.00 1/16 No 0.34 0.37 0.35 +0.24 +218.19% 23,505 7,044 1.10 -0.42 6 31 None
INTC Options Chain 40.08 Call 45.00 3/20 Yes 3.45 3.55 3.54 +1.14 +47.50% 23,484 65,048 0.58 0.48 5 50 None
TSLA Options Chain 434.95 Put 440.00 1/09 No 10.65 10.80 10.70 -0.05 -0.47% 23,150 11,929 0.42 -0.72 8 58 None
INTC Options Chain 40.08 Call 42.00 1/16 No 1.81 1.87 1.82 +1.08 +145.95% 23,117 36,981 0.56 0.59 5 50 None
SLS Options Chain 4.04 Put 5.00 1/16 No 1.15 1.50 1.23 -0.17 -12.15% 23,081 251 2.16 -0.72 10 32 None
GOSS Options Chain 2.56 Call 7.00 3/20 Yes 0.45 0.75 0.45 -0.10 -18.19% 23,051 8,503 3.11 0.43 7 34 None
MLYS Options Chain 35.71 Put 25.00 3/20 Yes 1.15 1.35 1.29 -0.71 -35.50% 23,037 135 0.95 -0.14 9 27 None
TSLA Options Chain 434.95 Put 437.50 1/09 No 8.85 9.00 8.90 -0.15 -1.66% 22,850 4,853 0.42 -0.66 8 58 None
RKT Options Chain 21.21 Call 22.00 1/09 No 0.19 0.22 0.21 +0.02 +10.53% 22,140 1,840 0.73 0.29 6 46 None
GOOG Options Chain 314.55 Call 325.00 1/09 No 1.85 1.89 1.85 +1.47 +386.85% 22,084 5,017 0.31 0.37 12 65 None
INTC Options Chain 40.08 Call 40.00 1/16 No 3.10 3.20 3.15 +1.72 +120.28% 22,080 92,555 0.55 0.78 5 50 None
TSLA Options Chain 434.95 Call 420.00 1/16 No 17.70 17.90 17.90 -2.03 -10.19% 21,689 10,389 0.41 0.68 8 58 None
GME Options Chain 20.66 Call 22.00 1/09 No 0.09 0.11 0.10 +0.05 +100.00% 21,399 6,778 0.53 0.21 17 41 None
MARA Options Chain 10.38 Call 9.50 1/09 No 0.61 0.68 0.64 -0.26 -28.89% 20,811 36,411 0.83 0.83 16 66 None
INTC Options Chain 40.08 Put 41.00 1/09 No 0.18 0.20 0.18 -1.12 -86.16% 20,594 616 0.60 -0.18 5 50 None
UBER Options Chain 86.19 Call 100.00 2/20 Yes 0.87 0.94 0.88 0.00 0.00% 20,381 7,725 0.39 0.16 12 62 None
INTC Options Chain 40.08 Call 45.00 2/20 Yes 2.60 2.87 2.60 +0.95 +57.58% 20,307 42,492 0.60 0.45 5 50 None
WBD Options Chain 28.59 Call 29.00 1/09 No 0.17 0.19 0.18 -0.06 -25.00% 20,248 18,208 0.41 0.34 3 19 None
INTC Options Chain 40.08 Call 40.00 2/20 Yes 4.80 4.95 4.85 +1.60 +49.24% 20,234 59,189 0.57 0.67 5 50 None
OPEN Options Chain 6.94 Put 4.00 2/20 No 0.11 0.14 0.12 +0.07 +140.00% 19,855 2,026 1.11 -0.09 6 31 None
PLTR Options Chain 179.71 Put 175.00 1/09 No 0.59 0.61 0.61 -0.64 -51.20% 19,821 8,467 0.53 -0.15 11 52 None
PFE Options Chain 25.43 Call 27.50 1/16 No 0.03 0.04 0.04 +0.02 +100.00% 19,601 79,663 0.34 0.05 12 65 None
TSLA Options Chain 434.95 Call 455.00 1/09 No 0.42 0.43 0.43 -0.55 -56.13% 19,436 12,786 0.47 0.06 8 58 None
PLTR Options Chain 179.71 Call 180.00 1/09 No 3.55 3.65 3.56 +0.69 +24.05% 18,953 15,181 0.48 0.62 11 52 None
PLTR Options Chain 179.71 Put 177.50 1/09 No 1.05 1.06 1.06 -0.96 -47.53% 18,931 7,318 0.50 -0.25 11 52 None
MSTR Options Chain 157.97 Call 175.00 1/09 No 0.47 0.52 0.51 +0.08 +18.61% 18,911 5,580 0.83 0.10 7 81 None
PLTR Options Chain 179.71 Put 185.00 1/09 No 4.45 4.50 4.50 -1.68 -27.19% 18,699 2,495 0.48 -0.69 11 52 None
INTC Options Chain 40.08 Call 60.00 1/16 No 0.06 0.10 0.07 +0.03 +75.00% 18,545 229,089 1.10 0.01 5 50 None
NVDA Options Chain 187.24 Put 182.50 1/09 No 0.32 0.33 0.33 -0.74 -69.16% 18,490 19,519 0.42 -0.17 13 59 None
NOK Options Chain 6.47 Call 7.00 1/09 No 0.03 0.06 0.06 +0.05 +500.00% 18,384 821 0.43 0.34 17 47 None
SNAP Options Chain 8.79 Call 9.00 1/16 No 0.12 0.13 0.13 -0.05 -27.78% 18,203 35,679 0.49 0.31 6 29 None
PLTR Options Chain 179.71 Call 190.00 1/16 No 1.99 2.02 2.00 +0.30 +17.65% 18,187 19,157 0.43 0.27 11 52 None
MSTR Options Chain 157.97 Call 160.00 3/20 Yes 21.30 21.95 21.90 +2.20 +11.17% 18,086 46,548 0.70 0.59 7 81 None
TSLA Options Chain 434.95 Call 460.00 1/09 No 0.25 0.26 0.27 -0.34 -55.74% 18,060 17,060 0.49 0.03 8 58 None
NFLX Options Chain 90.65 Call 92.50 1/16 No 1.00 1.01 1.01 -0.07 -6.49% 18,046 15,503 0.30 0.36 6 55 None
MSTR Options Chain 157.97 Call 157.50 1/09 No 5.15 6.35 6.20 +1.90 +44.19% 18,000 32,154 0.74 0.70 7 81 None
NVDA Options Chain 187.24 Call 195.00 1/16 No 1.81 1.82 1.82 +0.15 +8.99% 17,863 67,265 0.33 0.30 13 59 None
RIVN Options Chain 19.53 Call 20.00 1/16 No 0.90 0.93 0.90 +0.25 +38.47% 17,841 81,464 0.69 0.54 8 41 None
INTC Options Chain 40.08 Call 42.00 1/09 No 1.08 1.14 1.10 +0.84 +323.08% 17,831 8,817 0.59 0.65 5 50 None
TSLA Options Chain 434.95 Put 450.00 1/16 No 22.30 22.50 22.35 +0.35 +1.60% 17,751 14,553 0.40 -0.73 8 58 None
GOOGL Options Chain 314.34 Call 330.00 1/16 No 2.63 2.73 2.64 +1.64 +164.00% 17,663 12,872 0.28 0.31 13 69 None
GOOGL Options Chain 314.34 Put 320.00 1/09 No 2.03 2.08 2.03 -4.63 -69.52% 17,524 2,080 0.32 -0.38 13 69 None
INTC Options Chain 40.08 Call 50.00 1/16 No 0.23 0.26 0.25 +0.12 +92.31% 17,453 99,288 0.77 0.10 5 50 None
TSLA Options Chain 434.95 Call 432.50 1/09 No 4.90 5.00 5.00 -2.09 -29.48% 17,276 4,042 0.43 0.48 8 58 None
MARA Options Chain 10.38 Call 10.50 1/16 No 0.34 0.38 0.36 -0.12 -25.00% 17,118 3,966 0.83 0.40 16 66 None
MSTR Options Chain 157.97 Put 160.00 1/09 No 2.63 2.80 2.70 -2.35 -46.54% 17,061 2,546 0.75 -0.40 7 81 None
FCX Options Chain 56.15 Put 50.00 2/20 Yes 0.98 1.03 1.00 +0.10 +11.12% 16,817 3,585 0.41 -0.21 11 61 None
GOOG Options Chain 314.55 Call 330.00 1/09 No 0.58 0.61 0.61 +0.49 +408.34% 16,644 4,269 0.30 0.16 12 65 None
MSTR Options Chain 157.97 Put 300.00 1/16 No 137.25 139.15 138.03 -2.67 -1.90% 16,574 4,872 2.26 -1.00 7 81 None
MSTR Options Chain 157.97 Call 190.00 3/20 Yes 11.00 11.30 11.15 +1.10 +10.95% 16,559 618 0.71 0.38 7 81 None
NFLX Options Chain 90.65 Call 92.00 1/09 No 0.37 0.40 0.39 -0.12 -23.53% 16,551 5,812 0.32 0.28 6 55 None
NVDA Options Chain 187.24 Call 200.00 2/20 No 5.40 5.45 5.40 +0.39 +7.79% 16,524 81,741 0.35 0.36 13 59 None
PATH Options Chain 17.33 Call 19.00 1/09 No 0.08 0.10 0.08 +0.01 +14.29% 16,300 4,227 0.83 0.17 10 37 None
INTC Options Chain 40.08 Put 43.00 1/09 No 0.94 1.00 0.97 -2.39 -71.14% 16,236 253 0.61 -0.56 5 50 None
META Options Chain 659.15 Call 660.00 1/09 No 1.65 1.70 1.70 -5.25 -75.54% 16,126 3,513 0.28 0.22 11 65 None
PLTR Options Chain 179.71 Put 182.50 1/09 No 2.93 2.96 2.95 -1.47 -33.26% 16,119 1,483 0.48 -0.54 11 52 None
SNAP Options Chain 8.79 Call 9.50 1/09 No 0.01 0.02 0.01 0.00 0.00% 16,011 2,224 0.87 0.02 6 29 None
NVO Options Chain 56.26 Put 54.00 1/23 No 0.85 0.88 0.87 +0.01 +1.17% 15,973 507 0.42 -0.27 14 68 None
SNAP Options Chain 8.79 Call 9.00 1/09 No 0.03 0.04 0.04 -0.04 -50.00% 15,907 18,962 0.59 0.19 6 29 None
GOOG Options Chain 314.55 Call 322.50 1/09 No 2.96 3.05 2.98 +2.29 +331.89% 15,883 2,908 0.31 0.51 12 65 None
MSFT Options Chain 478.51 Call 485.00 1/09 No 2.49 2.56 2.52 +1.21 +92.37% 15,504 7,308 0.21 0.45 14 70 None
TSLA Options Chain 434.95 Call 465.00 1/09 No 0.16 0.17 0.17 -0.21 -55.27% 15,433 12,458 0.51 0.01 8 58 None
MSTR Options Chain 157.97 Put 350.00 1/16 No 187.10 189.25 188.05 -2.67 -1.40% 15,380 1,088 2.74 -1.00 7 81 None
TSLA Options Chain 434.95 Call 452.50 1/09 No 0.55 0.57 0.57 -0.69 -54.77% 15,348 7,258 0.46 0.08 8 58 None
MARA Options Chain 10.38 Call 11.50 1/16 No 0.14 0.15 0.14 -0.06 -30.00% 15,335 2,617 0.89 0.23 16 66 None
SGML Options Chain 15.66 Call 18.00 4/17 No 3.10 3.60 3.20 -0.18 -5.33% 15,223 177 1.30 0.55 3 32 None
UBER Options Chain 86.19 Call 90.00 1/16 No 0.48 0.55 0.53 +0.09 +20.46% 15,212 32,988 0.33 0.22 12 62 None
PLTR Options Chain 179.71 Put 170.00 1/09 No 0.21 0.22 0.21 -0.29 -58.00% 15,153 11,546 0.60 -0.04 11 52 None
SGML Options Chain 15.66 Call 25.00 4/17 No 1.80 2.05 1.95 -0.14 -6.70% 15,080 6 1.32 0.36 3 32 None
MLYS Options Chain 35.71 Put 35.00 3/20 Yes 4.90 5.60 5.65 +1.50 +36.15% 14,996 14,683 0.96 -0.38 9 27 None
HPQ Options Chain 22.20 Put 21.00 2/20 No 0.92 0.96 0.93 +0.43 +86.00% 14,895 29,859 0.36 -0.44 11 47 None
INTC Options Chain 40.08 Put 42.00 1/09 No 0.46 0.49 0.46 -1.71 -78.81% 14,886 656 0.60 -0.35 5 50 None
UAA Options Chain 5.72 Call 6.00 4/17 Yes 0.55 0.65 0.60 +0.05 +9.10% 14,868 7,151 0.55 0.51 9 30 None
OPEN Options Chain 6.94 Call 8.00 2/20 No 0.39 0.40 0.40 -0.20 -33.34% 14,765 44,358 1.11 0.31 6 31 None
TIGO Options Chain 51.17 Call 35.00 1/16 No 15.70 16.60 15.97 -2.83 -15.06% 14,751 811 2.56 1.00 16 70 None
GOOGL Options Chain 314.34 Put 315.00 1/09 No 0.78 0.82 0.80 -2.75 -77.47% 14,622 13,759 0.34 -0.18 13 69 None
RIVN Options Chain 19.53 Call 21.00 2/20 Yes 1.72 1.75 1.72 +0.28 +19.45% 14,490 13,164 0.75 0.49 8 41 None
TSLA Options Chain 434.95 Put 450.00 1/09 No 19.00 19.25 19.14 +0.94 +5.17% 14,468 6,202 0.44 -0.89 8 58 None
SNAP Options Chain 8.79 Call 8.00 1/16 No 0.62 0.70 0.61 -0.22 -26.51% 14,465 46,402 0.36 0.84 6 29 None
PLTR Options Chain 179.71 Call 192.50 1/09 No 0.11 0.12 0.12 -0.03 -20.00% 14,363 12,099 0.45 0.05 11 52 None
RIVN Options Chain 19.53 Put 20.00 1/16 No 0.79 0.85 0.82 -0.28 -25.46% 14,324 21,942 0.69 -0.46 8 41 None
INTC Options Chain 40.08 Call 44.00 1/16 No 0.98 1.02 1.01 +0.60 +146.35% 14,312 10,163 0.58 0.39 5 50 None
LAC Options Chain 5.55 Call 5.50 2/06 No 0.58 0.65 0.60 +0.11 +22.45% 14,311 195 0.90 0.58 7 24 None
MSFT Options Chain 478.51 Call 490.00 1/09 No 0.88 0.92 0.91 +0.48 +111.63% 14,254 5,859 0.21 0.22 14 70 None
NVDA Options Chain 187.24 Call 160.00 3/20 Yes 34.10 34.70 34.16 +0.98 +2.96% 14,205 99,236 0.46 0.83 13 59 None
TSLA Options Chain 434.95 Put 427.50 1/09 No 3.55 3.65 3.60 -0.80 -18.19% 14,129 5,708 0.42 -0.38 8 58 None
RKLB Options Chain 86.03 Call 90.00 1/09 No 0.82 1.00 0.89 -0.91 -50.56% 13,985 2,463 1.12 0.22 4 45 None
NFLX Options Chain 90.65 Call 91.00 1/09 No 0.72 0.76 0.76 -0.10 -11.63% 13,941 4,873 0.32 0.46 6 55 None
TSLA Options Chain 434.95 Call 425.00 1/09 No 9.30 9.45 9.45 -2.34 -19.85% 13,854 2,095 0.43 0.69 8 58 None
SOFI Options Chain 26.94 Call 27.00 1/09 No 0.46 0.48 0.46 -0.14 -23.34% 13,779 16,688 0.59 0.51 8 46 None
TSLA Options Chain 434.95 Call 447.50 1/09 No 0.98 1.00 1.00 -1.00 -50.00% 13,673 5,176 0.45 0.14 8 58 None
INTC Options Chain 40.08 Call 43.50 1/09 No 0.43 0.46 0.45 +0.31 +221.43% 13,663 71 0.63 0.35 5 50 None
VTYX Options Chain 13.73 Call 15.00 3/20 Yes 0.20 0.25 0.20 -0.45 -69.24% 13,640 387 0.25 0.33 11 35 None
PFE Options Chain 25.43 Call 26.00 1/16 No 0.14 0.16 0.14 -0.04 -22.23% 13,585 78,374 0.25 0.25 12 65 None
PLTR Options Chain 179.71 Call 185.00 1/16 No 3.60 3.70 3.60 +0.53 +17.27% 13,576 9,948 0.44 0.42 11 52 None
TSLA Options Chain 434.95 Call 457.50 1/09 No 0.32 0.33 0.33 -0.45 -57.70% 13,558 9,234 0.48 0.04 8 58 None
GOOGL Options Chain 314.34 Call 320.00 1/16 No 6.95 7.05 7.00 +3.76 +116.05% 13,539 18,219 0.28 0.58 13 69 None
EBAY Options Chain 91.51 Call 93.00 1/09 No 0.16 0.22 0.21 -0.44 -67.70% 13,527 155 0.37 0.14 9 66 None
TSLA Options Chain 434.95 Call 442.50 1/09 No 1.74 1.77 1.75 -1.41 -44.62% 13,465 5,001 0.44 0.22 8 58 None
TSLA Options Chain 434.95 Put 445.00 1/16 No 18.60 18.80 18.61 +0.11 +0.60% 13,419 3,097 0.39 -0.67 8 58 None
INTC Options Chain 40.08 Call 40.00 1/09 No 2.65 2.80 2.72 +1.90 +231.71% 13,417 16,037 0.70 0.91 5 50 None
MRVL Options Chain 88.23 Put 70.00 2/06 No 0.60 0.70 0.60 0.00 0.00% 13,352 453 0.55 -0.13 9 58 None
INTC Options Chain 40.08 Call 37.00 1/16 No 5.50 5.85 5.69 +2.14 +60.29% 13,344 39,214 0.69 0.94 5 50 None
GME Options Chain 20.66 Call 22.00 1/16 No 0.30 0.32 0.31 +0.13 +72.23% 13,336 30,660 0.43 0.33 17 41 None
TSLA Options Chain 434.95 Call 450.00 1/16 No 4.25 4.35 4.30 -1.23 -22.25% 13,335 29,202 0.40 0.27 8 58 None
MSFT Options Chain 478.51 Call 490.00 1/16 No 3.50 3.65 3.60 +1.42 +65.14% 13,251 15,817 0.20 0.37 14 70 None
EBAY Options Chain 91.51 Call 95.00 1/09 No 0.06 0.07 0.06 -0.16 -72.73% 13,248 13 0.42 0.03 9 66 None
META Options Chain 659.15 Call 665.00 1/09 No 0.85 0.88 0.85 -3.62 -80.99% 13,223 3,151 0.28 0.14 11 65 None
PFE Options Chain 25.43 Put 25.00 4/17 Yes 1.10 1.14 1.11 +0.08 +7.77% 13,146 5,861 0.23 -0.46 12 65 None
INTC Options Chain 40.08 Call 41.00 1/09 No 1.79 1.88 1.84 +1.38 +300.00% 13,110 9,368 0.59 0.82 5 50 None
HPQ Options Chain 22.20 Put 19.00 3/20 Yes 0.73 0.78 0.78 +0.32 +69.57% 13,103 423 0.45 -0.27 11 47 None
GOOGL Options Chain 314.34 Call 327.50 1/09 No 0.99 1.02 1.00 +0.77 +334.79% 13,095 3,839 0.30 0.24 13 69 None
META Options Chain 659.15 Call 650.00 1/09 No 5.00 5.15 5.15 -8.60 -62.55% 13,082 1,503 0.28 0.48 11 65 None
PFE Options Chain 25.43 Call 25.00 1/16 No 0.50 0.57 0.54 -0.12 -18.19% 12,990 69,750 0.22 0.65 12 65 None
INTC Options Chain 40.08 Call 48.00 1/09 No 0.07 0.08 0.08 +0.05 +166.67% 12,950 1,547 0.99 0.04 5 50 None
PYPL Options Chain 59.81 Put 49.00 2/06 Yes 0.15 0.39 0.35 +0.05 +16.67% 12,847 50 0.45 -0.09 10 52 None
HOOD Options Chain 121.73 Put 115.00 1/09 No 1.18 1.32 1.28 +0.66 +106.46% 12,767 6,813 0.62 -0.35 10 55 None
NVDA Options Chain 187.24 Put 192.50 1/09 No 3.90 4.00 3.95 -1.80 -31.31% 12,759 7,925 0.34 -0.78 13 59 None
GOOGL Options Chain 314.34 Call 325.00 1/16 No 4.40 4.50 4.44 +2.58 +138.71% 12,682 7,865 0.28 0.44 13 69 None
GME Options Chain 20.66 Call 21.50 1/09 No 0.19 0.21 0.20 +0.12 +150.00% 12,676 14,027 0.43 0.41 17 41 None
WBD Options Chain 28.59 Call 30.00 1/16 No 0.13 0.15 0.14 -0.07 -33.34% 12,612 68,477 0.33 0.19 3 19 None
NVDA Options Chain 187.24 Call 210.00 2/20 No 2.74 2.76 2.75 +0.17 +6.59% 12,589 72,412 0.35 0.22 13 59 None
NIO Options Chain 4.78 Put 3.00 6/18 Yes 0.10 0.12 0.10 -0.02 -16.67% 12,550 60,972 0.66 -0.10 6 32 None
GOOGL Options Chain 314.34 Put 317.50 1/09 No 1.27 1.30 1.28 -3.77 -74.66% 12,544 2,075 0.33 -0.27 13 69 None
GOOG Options Chain 314.55 Put 315.00 1/09 No 0.70 0.72 0.70 -2.58 -78.66% 12,427 2,236 0.33 -0.18 12 65 None
PFE Options Chain 25.43 Call 30.00 2/20 Yes 0.03 0.05 0.03 -0.02 -40.00% 12,411 8,112 0.29 0.03 12 65 None
SRAD Options Chain 21.06 Put 20.00 2/20 No 0.85 1.00 1.00 +0.59 +143.91% 12,380 5,123 0.49 -0.36 10 49 None
INTC Options Chain 40.08 Call 43.00 2/20 Yes 3.30 3.45 3.37 +1.22 +56.75% 12,346 13,707 0.58 0.53 5 50 None
INTC Options Chain 40.08 Call 50.00 1/09 No 0.04 0.05 0.05 +0.03 +150.00% 12,228 4,713 1.14 0.02 5 50 None
GME Options Chain 20.66 Call 23.00 1/09 No 0.04 0.05 0.05 +0.01 +25.00% 12,217 8,326 0.72 0.06 17 41 None
MSTR Options Chain 157.97 Call 300.00 1/16 No 0.06 0.08 0.08 +0.03 +60.00% 12,204 28,304 1.51 0.00 7 81 None
WBD Options Chain 28.59 Put 27.00 3/20 No 0.60 0.80 0.74 -0.14 -15.91% 12,187 20,436 0.29 -0.30 3 19 None
TSLA Options Chain 434.95 Call 440.00 1/16 No 7.20 7.25 7.25 -1.64 -18.45% 12,131 13,454 0.40 0.40 8 58 None
SOFI Options Chain 26.94 Put 25.00 9/18 Yes 4.15 4.25 4.18 -0.07 -1.65% 12,085 7,456 0.64 -0.32 8 46 None
INTC Options Chain 40.08 Put 42.50 1/09 No 0.64 0.71 0.69 -2.22 -76.29% 12,078 149 0.61 -0.46 5 50 None
NFLX Options Chain 90.65 Call 91.50 1/09 No 0.53 0.56 0.55 -0.11 -16.67% 12,066 6,525 0.32 0.36 6 55 None
MSFT Options Chain 478.51 Call 500.00 1/09 No 0.08 0.09 0.09 +0.05 +125.00% 12,015 5,943 0.23 0.02 14 70 None
NVDA Options Chain 187.24 Call 202.50 1/09 No 0.02 0.03 0.03 -0.03 -50.00% 12,001 28,553 0.44 0.01 13 59 None
INTC Options Chain 40.08 Call 50.00 3/20 Yes 2.15 2.20 2.17 +0.79 +57.25% 11,956 77,464 0.60 0.33 5 50 None
CVX Options Chain 156.54 Call 175.00 3/20 Yes 0.99 1.08 1.00 -0.30 -23.08% 11,942 3,353 0.24 0.14 9 58 None
INTC Options Chain 40.08 Put 38.00 1/09 No 0.02 0.03 0.03 -0.11 -78.58% 11,916 5,115 0.81 -0.02 5 50 None
INTC Options Chain 40.08 Call 50.00 2/20 Yes 1.38 1.44 1.38 +0.49 +55.06% 11,865 12,812 0.63 0.28 5 50 None
SOFI Options Chain 26.94 Call 25.00 9/18 Yes 6.80 6.95 6.89 -0.10 -1.44% 11,837 8,242 0.64 0.68 8 46 None
META Options Chain 659.15 Call 655.00 1/09 No 2.99 3.10 3.05 -7.11 -69.98% 11,818 2,490 0.28 0.34 11 65 None
ORCL Options Chain 193.75 Call 200.00 1/09 No 0.65 0.66 0.66 -0.55 -45.46% 11,801 17,263 0.52 0.17 10 65 None
RIVN Options Chain 19.53 Call 21.00 1/09 No 0.18 0.20 0.19 +0.06 +46.16% 11,762 5,107 0.87 0.24 8 41 None
MU Options Chain 343.43 Call 360.00 1/09 No 0.98 1.11 1.06 -1.84 -63.45% 11,718 5,723 0.68 0.13 15 69 None
GRAB Options Chain 5.34 Call 6.00 2/20 Yes 0.10 0.11 0.11 -0.03 -21.43% 11,621 32,289 0.52 0.19 10 40 None
TSLA Options Chain 434.95 Call 425.00 1/16 No 14.45 14.60 14.70 -1.84 -11.13% 11,610 1,532 0.40 0.61 8 58 None
MSTR Options Chain 157.97 Call 162.50 1/09 No 3.05 3.30 3.20 +0.95 +42.23% 11,606 9,878 0.74 0.49 7 81 None
META Options Chain 659.15 Put 645.00 1/09 No 3.70 3.85 3.78 +2.28 +152.00% 11,504 2,318 0.29 -0.37 11 65 None
TIGO Options Chain 51.17 Call 50.00 1/16 No 1.20 2.15 1.23 -6.23 -83.52% 11,432 399 0.52 0.80 16 70 None
OWL Options Chain 16.04 Put 15.00 1/16 No 0.15 0.25 0.17 +0.10 +142.86% 11,384 24,814 0.46 -0.27 7 55 None
WULF Options Chain 12.49 Call 8.00 2/20 No 3.85 5.45 4.80 -0.20 -4.00% 11,255 195 1.89 0.94 4 33 None
GOOGL Options Chain 314.34 Call 335.00 1/09 No 0.15 0.17 0.16 +0.13 +433.34% 11,243 3,660 0.32 0.05 13 69 None
PBR Options Chain 11.57 Put 10.00 12/18 Yes 0.98 1.05 1.02 +0.03 +3.03% 11,241 53,315 0.38 -0.32 16 72 None
NVDA Options Chain 187.24 Put 190.00 1/16 No 4.35 4.40 4.37 -1.53 -25.94% 11,234 42,494 0.34 -0.51 13 59 None
RKLB Options Chain 86.03 Call 90.00 1/16 No 2.74 3.05 2.85 -1.15 -28.75% 11,166 6,229 0.96 0.36 4 45 None
MU Options Chain 343.43 Put 330.00 1/09 No 2.94 3.15 2.99 -0.26 -8.00% 11,164 4,448 0.67 -0.26 15 69 None
OPEN Options Chain 6.94 Call 7.00 2/20 No 0.62 0.64 0.64 -0.28 -30.44% 11,163 18,269 1.10 0.44 6 31 None
GOSS Options Chain 2.56 Call 3.00 3/20 Yes 1.05 1.20 1.10 -0.05 -4.35% 11,083 3,693 3.35 0.72 7 34 None
INTC Options Chain 40.08 Put 44.00 1/09 No 1.65 1.70 1.64 -2.75 -62.65% 11,074 254 0.64 -0.73 5 50 None
NFLX Options Chain 90.65 Put 120.00 1/16 No 27.45 31.25 28.71 -0.58 -1.98% 11,070 1,618 1.71 -1.00 6 55 None
GOOG Options Chain 314.55 Put 320.00 1/09 No 1.83 1.86 1.85 -5.45 -74.66% 10,978 1,412 0.31 -0.36 12 65 None
HAL Options Chain 30.81 Call 32.00 1/16 No 0.19 0.22 0.22 -0.12 -35.30% 10,925 963 0.38 0.21 7 64 None
MSFT Options Chain 478.51 Call 495.00 1/09 No 0.26 0.29 0.29 +0.15 +107.15% 10,913 3,526 0.22 0.08 14 70 None
EVTL Options Chain 6.14 Call 7.50 2/20 No 0.45 0.50 0.48 +0.14 +41.18% 10,876 631 1.02 0.37 5 31 None
MSTR Options Chain 157.97 Put 155.00 1/09 No 1.15 1.24 1.22 -1.46 -54.48% 10,859 6,147 0.77 -0.22 7 81 None
EVTL Options Chain 6.14 Call 7.50 1/16 No 0.10 0.15 0.10 +0.05 +100.00% 10,700 12,130 1.26 0.19 5 31 None
INTC Options Chain 40.08 Call 43.00 1/16 No 1.33 1.37 1.36 +0.82 +151.86% 10,643 16,681 0.57 0.48 5 50 None
NFLX Options Chain 90.65 Put 114.00 1/16 No 21.90 24.55 24.30 +1.30 +5.66% 10,640 1,554 1.32 -1.00 6 55 None
RR Options Chain 3.42 Put 3.00 2/20 No 0.35 0.40 0.35 +0.06 +20.69% 10,623 999 1.35 -0.28 4 15 None
PATH Options Chain 17.33 Call 20.00 2/20 No 0.74 0.77 0.75 +0.15 +25.00% 10,607 24,915 0.60 0.34 10 37 None
INTC Options Chain 40.08 Call 42.50 1/09 No 0.82 0.85 0.85 +0.65 +325.00% 10,547 3,446 0.60 0.54 5 50 None
GME Options Chain 20.66 Call 21.00 1/09 No 0.42 0.49 0.45 +0.28 +164.71% 10,531 19,145 0.42 0.68 17 41 None
GOOG Options Chain 314.55 Call 330.00 1/16 No 2.71 2.75 2.74 +1.75 +176.77% 10,399 6,949 0.27 0.31 12 65 None
SNAP Options Chain 8.79 Call 9.50 1/23 No 0.07 0.09 0.07 -0.05 -41.67% 10,333 7,851 0.47 0.19 6 29 None
NEE Options Chain 81.05 Call 85.00 3/20 Yes 1.11 1.15 1.14 -0.74 -39.37% 10,220 4,585 0.24 0.24 6 63 None
MRNA Options Chain 35.66 Call 40.00 1/16 No 0.59 0.66 0.62 +0.06 +10.72% 10,212 10,706 0.87 0.21 11 44 None
OPEN Options Chain 6.94 Call 7.00 5/15 Yes 1.25 1.28 1.28 -0.39 -23.36% 10,189 9,158 1.07 0.56 6 31 None
GOOG Options Chain 314.55 Call 320.00 1/09 No 4.40 4.50 4.46 +3.26 +271.67% 10,186 9,551 0.31 0.64 12 65 None
VTYX Options Chain 13.73 Call 15.00 1/16 No 0.15 0.20 0.20 +0.15 +300.00% 10,142 90 0.59 0.26 11 35 None
PLTR Options Chain 179.71 Call 195.00 1/16 No 1.02 1.04 1.02 +0.14 +15.91% 10,124 10,851 0.43 0.17 11 52 None
TSLA Options Chain 434.95 Put 415.00 1/09 No 0.88 0.91 0.89 -0.63 -41.45% 10,122 8,362 0.46 -0.12 8 58 None
MSFT Options Chain 478.51 Put 450.00 1/16 No 0.41 0.43 0.42 -0.22 -34.38% 10,083 20,302 0.28 -0.05 14 70 None
ENVX Options Chain 8.68 Call 9.00 1/09 No 0.07 0.10 0.09 -0.29 -76.32% 10,072 10,451 1.52 0.16 6 29 None
SNAP Options Chain 8.79 Call 12.00 9/18 Yes 0.88 0.95 0.91 -0.03 -3.20% 10,055 4,934 0.62 0.39 6 29 None
NVDA Options Chain 187.24 Put 95.00 7/17 Yes 0.90 0.93 0.88 -0.03 -3.30% 10,030 357 0.57 -0.03 13 59 None
NKE Options Chain 65.35 Put 80.00 1/16 No 14.65 18.70 14.39 -0.02 -0.14% 10,030 1,591 1.73 -1.00 7 57 None
NVDA Options Chain 187.24 Put 180.00 1/16 No 1.21 1.23 1.22 -0.78 -39.00% 10,025 52,827 0.38 -0.19 13 59 None
SOFI Options Chain 26.94 Call 28.00 1/09 No 0.12 0.14 0.14 -0.10 -41.67% 10,022 16,684 0.58 0.20 8 46 None
MSFT Options Chain 478.51 Call 487.50 1/09 No 1.53 1.61 1.57 +0.79 +101.29% 10,020 3,438 0.21 0.32 14 70 None
ZVRA Options Chain 8.36 Put 5.00 12/18 No 0.45 1.05 0.55 -0.05 -8.34% 10,000 10,184 0.72 -0.20 3 14 None
CVX Options Chain 156.54 Call 160.00 1/09 No 0.28 0.31 0.28 -0.40 -58.83% 9,968 5,387 0.36 0.13 9 58 None
F Options Chain 13.79 Call 13.50 1/09 No 0.28 0.30 0.29 -0.06 -17.15% 9,960 14,556 0.36 0.77 11 50 None
TSLA Options Chain 434.95 Call 470.00 1/09 No 0.11 0.12 0.12 -0.13 -52.00% 9,946 16,211 0.54 0.01 8 58 None
INTC Options Chain 40.08 Put 40.00 1/09 No 0.08 0.09 0.09 -0.66 -88.00% 9,941 3,235 0.65 -0.09 5 50 None
GOOG Options Chain 314.55 Call 327.50 1/09 No 1.07 1.10 1.09 +0.87 +395.46% 9,902 2,089 0.30 0.25 12 65 None
OPEN Options Chain 6.94 Call 6.50 1/16 No 0.27 0.29 0.27 -0.39 -59.10% 9,858 7,996 1.14 0.39 6 31 None
MSFT Options Chain 478.51 Call 500.00 1/16 No 1.12 1.16 1.15 +0.43 +59.73% 9,842 19,032 0.19 0.15 14 70 None
NKE Options Chain 65.35 Call 66.00 1/16 No 0.71 0.75 0.73 -0.77 -51.34% 9,829 13,624 0.44 0.29 7 57 None
TSLA Options Chain 434.95 Put 435.00 1/16 No 12.25 12.30 12.30 -0.24 -1.92% 9,828 4,279 0.39 -0.53 8 58 None
NVDA Options Chain 187.24 Call 185.00 1/09 No 4.90 4.95 4.90 +0.78 +18.94% 9,804 28,089 0.39 0.75 13 59 None
F Options Chain 13.79 Call 14.00 1/09 No 0.03 0.04 0.04 -0.02 -33.34% 9,766 13,603 0.30 0.21 11 50 None
NIO Options Chain 4.78 Call 5.00 1/16 No 0.11 0.12 0.12 -0.01 -7.70% 9,745 127,832 0.64 0.37 6 32 None
TMQ Options Chain 5.11 Call 5.50 1/16 No 0.30 0.35 0.35 +0.15 +75.00% 9,741 410 1.43 0.43 11 28 None
GME Options Chain 20.66 Call 22.50 1/09 No 0.06 0.07 0.07 +0.04 +133.34% 9,736 6,369 0.63 0.12 17 41 None
TSLA Options Chain 434.95 Put 400.00 1/09 No 0.19 0.21 0.20 -0.27 -57.45% 9,724 25,711 0.54 -0.01 8 58 None
NKE Options Chain 65.35 Call 65.00 1/16 No 0.98 1.01 0.98 -0.92 -48.43% 9,688 18,462 0.43 0.36 7 57 None
NIO Options Chain 4.78 Call 5.00 1/09 No 0.04 0.05 0.04 -0.01 -20.00% 9,673 22,553 0.80 0.27 6 32 None
MSTR Options Chain 157.97 Put 5.00 1/15 Yes 0.15 0.16 0.16 +0.06 +60.00% 9,639 12,210 1.57 0.00 7 81 None
RIVN Options Chain 19.53 Call 20.50 1/09 No 0.31 0.34 0.32 +0.11 +52.39% 9,605 2,504 0.85 0.37 8 41 None
GOOGL Options Chain 314.34 Put 322.50 1/09 No 3.10 3.20 3.14 -6.41 -67.12% 9,503 207 0.31 -0.51 13 69 None
MBLY Options Chain 12.24 Call 15.00 1/16 No 0.06 0.09 0.07 +0.03 +75.00% 9,481 11,489 0.91 0.05 3 17 None
INTC Options Chain 40.08 Call 46.00 1/16 No 0.55 0.57 0.56 +0.29 +107.41% 9,460 4,694 0.63 0.24 5 50 None
INTC Options Chain 40.08 Call 44.50 1/09 No 0.23 0.26 0.26 +0.17 +188.89% 9,422 181 0.68 0.21 5 50 None
NVDA Options Chain 187.24 Call 200.00 3/20 Yes 10.20 10.30 10.28 +0.63 +6.53% 9,422 112,126 0.42 0.44 13 59 None
NOK Options Chain 6.47 Call 7.00 1/16 No 0.10 0.13 0.12 +0.10 +500.00% 9,418 56,095 0.46 0.36 17 47 None
NFLX Options Chain 90.65 Call 95.00 1/16 No 0.42 0.45 0.43 -0.09 -17.31% 9,354 20,036 0.31 0.19 6 55 None
TSLA Options Chain 434.95 Put 422.50 1/09 No 2.09 2.13 2.12 -0.74 -25.88% 9,348 3,676 0.43 -0.25 8 58 None
MU Options Chain 343.43 Call 345.00 1/09 No 3.85 4.15 4.00 -3.75 -48.39% 9,215 2,261 0.64 0.39 15 69 None
RBLX Options Chain 75.83 Put 70.00 1/16 No 0.29 0.55 0.52 -0.06 -10.35% 9,135 3,254 0.52 -0.14 4 47 None
PATH Options Chain 17.33 Call 18.00 1/16 No 0.65 0.66 0.65 +0.19 +41.31% 9,074 7,002 0.64 0.48 10 37 None
NVDA Options Chain 187.24 Call 210.00 1/30 No 0.89 0.91 0.89 0.00 0.00% 9,069 11,113 0.33 0.12 13 59 None
WBD Options Chain 28.59 Put 25.00 3/20 No 0.25 0.38 0.25 -0.10 -28.58% 9,041 24,047 0.32 -0.18 3 19 None
META Options Chain 659.15 Put 650.00 1/09 No 5.95 6.10 5.99 +3.59 +149.59% 8,951 3,616 0.29 -0.52 11 65 None
META Options Chain 659.15 Call 662.50 1/09 No 1.19 1.23 1.23 -4.32 -77.84% 8,923 2,164 0.28 0.18 11 65 None
NVDA Options Chain 187.24 Call 190.00 1/23 No 5.05 5.10 5.10 +0.49 +10.63% 8,909 12,776 0.33 0.50 13 59 None
INTC Options Chain 40.08 Call 41.50 1/09 No 1.42 1.49 1.41 +1.06 +302.86% 8,896 5,601 0.59 0.74 5 50 None
INTC Options Chain 40.08 Put 43.50 1/09 No 1.27 1.34 1.30 % 8,886 0 0.63 -0.65 5 50 None
META Options Chain 659.15 Put 640.00 1/09 No 2.21 2.27 2.25 +1.33 +144.57% 8,885 3,476 0.30 -0.26 11 65 None
TSLA Options Chain 434.95 Call 435.00 1/16 No 9.15 9.30 9.29 -1.81 -16.31% 8,876 3,296 0.40 0.47 8 58 None
SOFI Options Chain 26.94 Call 27.50 1/09 No 0.25 0.26 0.26 -0.13 -33.34% 8,858 10,277 0.57 0.34 8 46 None
MSTR Options Chain 157.97 Call 180.00 1/09 No 0.25 0.32 0.28 +0.04 +16.67% 8,849 5,500 0.92 0.04 7 81 None
WDC Options Chain 199.88 Call 220.00 1/09 No 0.55 0.65 0.55 -6.35 -92.03% 8,843 623 0.95 0.11 7 58 None
MSFT Options Chain 478.51 Call 450.00 1/16 No 34.15 35.20 35.60 +5.98 +20.19% 8,836 14,777 0.26 0.95 14 70 None
INTC Options Chain 40.08 Put 42.00 1/16 No 1.13 1.18 1.15 -1.27 -52.48% 8,810 6,436 0.55 -0.41 5 50 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
XOM Options Chain 118.49 Call 120.00 1/16 No 1.01 1.07 1.04 -1.44 -58.07% 8,744 26,857 0.22 0.37 10 74 None
ET Options Chain 16.25 Call 16.50 1/09 No 0.09 0.13 0.10 +0.07 +233.34% 8,744 3,493 0.18 0.52 10 56 None
INTC Options Chain 40.08 Put 40.00 1/16 No 0.48 0.50 0.48 -0.82 -63.08% 8,733 32,300 0.56 -0.22 5 50 None
GME Options Chain 20.66 Call 25.00 1/16 No 0.07 0.08 0.08 +0.02 +33.34% 8,692 39,211 0.67 0.04 17 41 None
TSLA Options Chain 434.95 Put 460.00 1/09 No 28.40 29.35 28.35 +0.98 +3.59% 8,673 5,544 0.38 -0.97 8 58 None
NOW Options Chain 148.71 Put 188.00 1/16 No 32.80 41.30 34.60 -4.43 -11.35% 8,597 860 1.59 -1.00 9 57 None
TKO Options Chain 202.91 Put 190.00 4/17 No 5.70 7.50 7.60 +2.30 +43.40% 8,563 4,755 0.30 -0.30 3 20 None
EOSE Options Chain 14.15 Call 15.00 1/16 No 0.47 0.52 0.51 -0.03 -5.56% 8,522 16,799 1.02 0.36 1 31 None
ING Options Chain 28.62 Call 26.00 1/16 No 1.25 2.80 1.01 -1.69 -62.60% 8,509 1,432 1.00 1.00 6 50 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
GTES Options Chain 23.00 Call 22.00 1/16 No 0.35 0.55 0.35 -0.82 -70.09% 8,502 8,775 0.22 0.63 9 50 None
TSLA Options Chain 434.95 Put 440.00 2/20 Yes 31.20 31.35 31.26 -0.14 -0.45% 8,500 3,154 0.46 -0.51 8 58 None
NVDA Options Chain 187.24 Put 160.00 2/20 No 1.45 1.47 1.49 -0.27 -15.35% 8,493 42,145 0.42 -0.11 13 59 None
WULF Options Chain 12.49 Call 14.00 3/20 No 1.50 1.58 1.53 -0.49 -24.26% 8,450 2,201 0.94 0.48 4 33 None
SLS Options Chain 4.04 Call 4.00 1/16 No 0.35 0.45 0.40 -0.10 -20.00% 8,444 56,557 1.66 0.53 10 32 None
MLYS Options Chain 35.71 Put 40.00 3/20 Yes 7.10 8.40 7.65 +1.35 +21.43% 8,429 8,473 0.87 -0.52 9 27 None
MRNA Options Chain 35.66 Call 38.00 1/16 No 0.98 1.21 1.16 +0.17 +17.18% 8,424 4,000 0.85 0.34 11 44 None
TSLA Options Chain 434.95 Put 417.50 1/09 No 1.18 1.21 1.18 -0.71 -37.57% 8,413 3,881 0.45 -0.16 8 58 None
NVDA Options Chain 187.24 Call 205.00 1/09 No 0.02 0.03 0.03 0.00 0.00% 8,376 33,659 0.48 0.00 13 59 None
UBER Options Chain 86.19 Call 95.00 2/20 Yes 1.72 1.81 1.75 +0.13 +8.03% 8,376 4,600 0.39 0.26 12 62 None
HOOD Options Chain 121.73 Call 120.00 1/09 No 0.91 0.99 0.93 -2.80 -75.07% 8,372 8,243 0.61 0.29 10 55 None
TSLA Options Chain 434.95 Put 440.00 1/16 No 15.20 15.35 15.30 -0.05 -0.33% 8,364 11,330 0.39 -0.60 8 58 None
TSLA Options Chain 434.95 Call 480.00 1/09 No 0.07 0.08 0.07 -0.06 -46.16% 8,333 14,301 0.61 0.00 8 58 None
MRNA Options Chain 35.66 Call 45.00 3/20 Yes 1.91 2.21 2.13 +0.51 +31.49% 8,301 14,883 0.74 0.32 11 44 None
LVS Options Chain 63.51 Put 60.00 1/09 No 0.14 0.28 0.18 +0.13 +260.00% 8,266 7,289 0.41 -0.21 11 63 None
OPEN Options Chain 6.94 Put 6.50 1/09 No 0.48 0.54 0.52 +0.42 +420.00% 8,232 2,555 1.48 -0.68 6 31 None
WBD Options Chain 28.59 Call 31.00 1/16 No 0.08 0.10 0.08 -0.02 -20.00% 8,227 15,093 0.41 0.10 3 19 None
TSLA Options Chain 434.95 Call 430.00 1/16 No 11.60 11.75 11.65 -2.00 -14.66% 8,224 6,524 0.40 0.54 8 58 None
MSFT Options Chain 478.51 Put 485.00 1/09 No 3.70 3.85 3.65 -4.44 -54.89% 8,215 1,418 0.22 -0.55 14 70 None
INTC Options Chain 40.08 Call 48.00 2/20 Yes 1.78 1.85 1.78 +0.63 +54.79% 8,210 15,061 0.62 0.34 5 50 None
META Options Chain 659.15 Call 700.00 1/16 No 0.53 0.55 0.54 -0.60 -52.64% 8,202 37,163 0.28 0.04 11 65 None
MSFT Options Chain 478.51 Call 480.00 1/09 No 5.35 5.55 5.54 +2.54 +84.67% 8,157 6,301 0.22 0.69 14 70 None
SOFI Options Chain 26.94 Put 26.00 1/09 No 0.15 0.16 0.16 -0.10 -38.47% 8,142 15,399 0.65 -0.21 8 46 None
PEP Options Chain 138.96 Call 150.00 2/20 Yes 1.00 1.02 1.00 +0.04 +4.17% 8,136 8,381 0.25 0.16 11 61 None
INVH Options Chain 28.05 Call 30.00 2/20 No 0.15 0.25 0.20 0.00 0.00% 8,118 32 0.30 0.18 8 58 None
INTC Options Chain 40.08 Call 70.00 1/16 No 0.01 0.03 0.02 +0.01 +100.00% 8,096 25,433 1.29 0.00 5 50 None
PLTR Options Chain 179.71 Call 195.00 1/09 No 0.05 0.06 0.05 -0.03 -37.50% 8,093 15,964 0.47 0.02 11 52 None
TSLA Options Chain 434.95 Put 430.00 1/16 No 9.65 9.75 9.69 -0.31 -3.10% 8,080 12,749 0.39 -0.46 8 58 None
PLTR Options Chain 179.71 Call 200.00 1/16 No 0.49 0.51 0.51 +0.08 +18.61% 8,013 34,205 0.44 0.09 11 52 None
TSLA Options Chain 434.95 Call 462.50 1/09 No 0.20 0.21 0.21 -0.27 -56.25% 8,007 4,903 0.51 0.02 8 58 None
INTC Options Chain 40.08 Call 47.00 1/16 No 0.41 0.45 0.43 +0.23 +115.00% 7,972 11,834 0.65 0.19 5 50 None
TSLA Options Chain 434.95 Put 410.00 1/09 No 0.51 0.52 0.50 -0.49 -49.50% 7,936 7,015 0.48 -0.07 8 58 None
PFE Options Chain 25.43 Call 25.50 1/09 No 0.10 0.12 0.10 -0.10 -50.00% 7,894 13,555 0.25 0.35 12 65 None
MARA Options Chain 10.38 Call 11.00 1/16 No 0.22 0.23 0.22 -0.09 -29.04% 7,886 15,445 0.85 0.30 16 66 None
MU Options Chain 343.43 Put 335.00 1/09 No 4.50 4.95 4.50 -0.20 -4.26% 7,837 3,953 0.65 -0.37 15 69 None
NFLX Options Chain 90.65 Call 94.00 1/09 No 0.09 0.10 0.09 -0.09 -50.00% 7,836 11,497 0.35 0.09 6 55 None
NOK Options Chain 6.47 Call 7.50 1/30 Yes 0.14 0.17 0.15 +0.09 +150.00% 7,809 314 0.59 0.29 17 47 None
NVDA Options Chain 187.24 Put 170.00 1/09 No 0.06 0.07 0.06 -0.06 -50.00% 7,782 20,914 0.69 0.00 13 59 None
TSLA Options Chain 434.95 Call 475.00 1/09 No 0.09 0.10 0.10 -0.08 -44.45% 7,756 10,324 0.58 0.00 8 58 None
ONON Options Chain 49.04 Put 48.50 1/16 No 1.50 1.59 1.52 -0.66 -30.28% 7,747 9 0.55 -0.46 11 51 None
JPM Options Chain 334.78 Put 300.00 1/16 Yes 0.85 1.00 0.86 +0.28 +48.28% 7,737 9,941 0.43 -0.07 11 78 None
WULF Options Chain 12.49 Call 13.00 1/16 No 0.52 0.54 0.54 -0.30 -35.72% 7,721 31,527 0.95 0.43 4 33 None
TLRY Options Chain 8.99 Call 11.00 1/09 Yes 0.08 0.09 0.09 -0.08 -47.06% 7,718 1,427 2.21 0.12 11 41 None
WBD Options Chain 28.59 Put 27.50 1/09 No 0.07 0.08 0.07 -0.10 -58.83% 7,689 10,284 0.49 -0.14 3 19 None
META Options Chain 659.15 Call 670.00 1/09 No 0.42 0.44 0.44 -2.22 -83.46% 7,665 4,686 0.29 0.08 11 65 None
GOOGL Options Chain 314.34 Call 332.50 1/09 No 0.29 0.30 0.30 +0.23 +328.58% 7,621 1,419 0.31 0.09 13 69 None
NVO Options Chain 56.26 Call 59.00 1/16 No 0.68 0.73 0.70 +0.08 +12.91% 7,601 933 0.44 0.30 14 68 None
SNDK Options Chain 353.56 Call 360.00 1/09 No 9.30 9.80 9.56 -2.44 -20.34% 7,599 1,128 1.21 0.43 3 22 None
RTX Options Chain 190.40 Put 185.00 1/09 No 1.44 1.70 1.60 +1.14 +247.83% 7,558 5,030 0.39 -0.42 11 60 None
MSTR Options Chain 157.97 Call 170.00 1/16 No 3.50 3.80 3.70 +0.45 +13.85% 7,549 13,506 0.67 0.35 7 81 None
TSLA Options Chain 434.95 Call 470.00 1/16 No 1.42 1.46 1.44 -0.60 -29.42% 7,542 22,296 0.42 0.10 8 58 None
GOOGL Options Chain 314.34 Put 312.50 1/09 No 0.49 0.52 0.50 -1.90 -79.17% 7,530 5,103 0.35 -0.11 13 69 None
USAR Options Chain 17.19 Put 5.00 6/18 No 0.04 0.27 0.15 -0.12 -44.45% 7,502 36 1.13 -0.02 3 18 None
WULF Options Chain 12.49 Call 7.00 1/16 No 5.40 5.60 5.65 -0.40 -6.62% 7,501 18,431 2.47 1.00 4 33 None
WBD Options Chain 28.59 Call 27.00 1/16 No 1.51 1.96 1.71 -0.02 -1.16% 7,431 22,086 0.59 0.84 3 19 None
GPRO Options Chain 1.49 Call 2.00 2/20 Yes 0.10 0.15 0.12 -0.03 -20.00% 7,425 209 1.34 0.37 10 17 None
PFE Options Chain 25.43 Call 26.50 1/16 No 0.06 0.09 0.08 -0.01 -11.12% 7,415 33,075 0.26 0.15 12 65 None
MSTR Options Chain 157.97 Put 165.00 1/09 No 5.20 5.50 5.41 -3.01 -35.75% 7,412 2,341 0.75 -0.62 7 81 None
NVDA Options Chain 187.24 Call 210.00 1/09 No 0.01 0.02 0.01 0.00 0.00% 7,400 19,009 0.56 0.00 13 59 None
LDI Options Chain 2.28 Call 2.50 1/16 No 0.15 0.25 0.18 +0.17 +1,700.00% 7,395 962 1.30 0.50 9 26 None
PLTR Options Chain 179.71 Put 180.00 1/16 No 4.15 4.20 4.22 -1.03 -19.62% 7,393 12,014 0.45 -0.42 11 52 None
NFLX Options Chain 90.65 Put 110.00 1/16 No 18.80 21.30 19.30 -0.15 -0.78% 7,353 1,807 1.37 -1.00 6 55 None
RKT Options Chain 21.21 Call 23.00 3/20 Yes 1.55 1.66 1.54 -0.02 -1.29% 7,341 58,300 0.58 0.45 6 46 None
TSLA Options Chain 434.95 Put 445.00 1/09 No 14.50 15.00 14.70 +0.35 +2.44% 7,339 4,705 0.43 -0.82 8 58 None
NFLX Options Chain 90.65 Put 89.00 1/09 No 0.24 0.26 0.25 -0.14 -35.90% 7,318 9,393 0.32 -0.22 6 55 None
PATH Options Chain 17.33 Call 18.00 1/09 No 0.29 0.33 0.31 +0.11 +55.00% 7,317 2,190 0.71 0.44 10 37 None
INTC Options Chain 40.08 Call 42.00 2/20 Yes 3.75 3.90 3.80 +1.31 +52.61% 7,290 27,896 0.58 0.58 5 50 None
LVS Options Chain 63.51 Put 57.00 1/16 No 0.11 0.32 0.17 +0.04 +30.77% 7,279 6 0.46 -0.08 11 63 None
PLTR Options Chain 179.71 Put 172.50 1/09 No 0.35 0.36 0.35 -0.44 -55.70% 7,246 5,477 0.56 -0.08 11 52 None
NVDA Options Chain 187.24 Call 200.00 1/23 No 1.52 1.54 1.52 +0.07 +4.83% 7,244 13,799 0.32 0.23 13 59 None
SNDK Options Chain 353.56 Call 400.00 1/09 No 1.30 1.50 1.40 -1.80 -56.25% 7,244 2,873 1.24 0.09 3 22 None
GOOGL Options Chain 314.34 Put 305.00 1/09 No 0.14 0.15 0.14 -0.51 -78.47% 7,160 8,223 0.41 -0.02 13 69 None
NEM Options Chain 109.20 Put 105.00 3/20 Yes 6.85 7.10 7.00 +0.40 +6.07% 7,157 8,847 0.46 -0.39 18 71 None
MSFT Options Chain 478.51 Call 485.00 1/16 No 5.70 5.80 5.79 +2.04 +54.40% 7,155 10,201 0.20 0.49 14 70 None
MSFT Options Chain 478.51 Call 492.50 1/09 No 0.49 0.52 0.50 +0.24 +92.31% 7,152 3,980 0.21 0.14 14 70 None
OPEN Options Chain 6.94 Put 5.50 1/09 No 0.05 0.06 0.05 +0.04 +400.00% 7,143 5,796 1.47 -0.15 6 31 None
MRK Options Chain 108.87 Call 115.00 2/20 Yes 1.80 1.91 1.91 +0.04 +2.14% 7,126 2,856 0.26 0.30 15 74 None
RIVN Options Chain 19.53 Call 30.00 2/20 Yes 0.24 0.37 0.31 +0.05 +19.24% 7,121 2,680 0.86 0.11 8 41 None
PLTR Options Chain 179.71 Put 170.00 1/16 No 1.37 1.39 1.38 -0.51 -26.99% 7,117 12,111 0.49 -0.18 11 52 None
GME Options Chain 20.66 Call 23.00 1/16 No 0.16 0.17 0.16 +0.05 +45.46% 7,101 12,727 0.50 0.17 17 41 None
XOM Options Chain 118.49 Put 117.00 1/09 No 0.34 0.40 0.36 +0.24 +200.00% 7,073 6,595 0.27 -0.27 10 74 None
NVDA Options Chain 187.24 Put 185.00 1/16 No 2.37 2.38 2.39 -1.11 -31.72% 7,033 24,468 0.36 -0.33 13 59 None
INTC Options Chain 40.08 Put 43.00 1/16 No 1.65 1.71 1.67 -1.64 -49.55% 7,022 2,968 0.57 -0.52 5 50 None
SOFI Options Chain 26.94 Call 26.50 1/09 No 0.76 0.80 0.79 -0.10 -11.24% 7,019 4,380 0.62 0.68 8 46 None
PG Options Chain 139.91 Call 145.00 2/20 Yes 1.48 1.58 1.53 -0.24 -13.56% 6,986 2,291 0.21 0.26 12 65 None
TSLA Options Chain 434.95 Call 410.00 1/09 No 21.60 22.40 22.20 -1.80 -7.50% 6,972 2,737 0.50 0.93 8 58 None
SOUN Options Chain 11.28 Call 11.00 1/09 No 0.28 0.30 0.29 -0.19 -39.59% 6,936 7,412 0.82 0.54 3 17 None
SOFI Options Chain 26.94 Put 26.50 1/09 No 0.27 0.29 0.28 -0.10 -26.32% 6,931 12,360 0.62 -0.32 8 46 None
XYZ Options Chain 71.47 Call 70.00 3/20 Yes 7.35 7.65 7.56 +1.02 +15.60% 6,927 4,567 0.51 0.60 20 66
Growth Stock List
MU Options Chain 343.43 Put 320.00 1/09 No 1.18 1.27 1.22 -0.31 -20.27% 6,918 4,181 0.72 -0.12 15 69 None
INVH Options Chain 28.05 Put 25.00 1/16 No 0.20 0.30 0.29 +0.24 +480.00% 6,916 1,077 0.49 -0.19 8 58 None
RDW Options Chain 10.64 Call 10.00 1/16 No 0.55 0.65 0.55 -0.60 -52.18% 6,911 18,132 1.06 0.50 4 36 None
NVDA Options Chain 187.24 Put 177.50 1/09 No 0.13 0.14 0.14 -0.26 -65.00% 6,904 16,655 0.52 -0.06 13 59 None
NFLX Options Chain 90.65 Call 91.00 1/16 No 1.56 1.63 1.62 -0.07 -4.15% 6,887 3,803 0.29 0.49 6 55 None
MSTR Options Chain 157.97 Call 255.00 1/16 No 0.12 0.16 0.13 -0.05 -27.78% 6,880 19,876 1.25 0.00 7 81 None
TSLA Options Chain 434.95 Call 500.00 1/16 No 0.35 0.36 0.35 -0.15 -30.00% 6,872 41,608 0.48 0.03 8 58 None
NFLX Options Chain 90.65 Call 93.00 1/09 No 0.18 0.19 0.19 -0.10 -34.49% 6,848 7,383 0.33 0.16 6 55 None
MSTR Options Chain 157.97 Put 150.00 1/09 No 0.44 0.52 0.48 -0.67 -58.27% 6,831 3,655 0.83 -0.10 7 81 None
OPEN Options Chain 6.94 Call 6.00 1/09 No 0.31 0.34 0.32 -0.62 -65.96% 6,829 13,469 1.47 0.59 6 31 None
IREN Options Chain 46.50 Call 47.00 1/09 No 0.43 0.45 0.43 -0.97 -69.29% 6,829 2,713 1.19 0.21 9 43 None
RKT Options Chain 21.21 Call 22.00 2/20 No 1.33 1.38 1.33 +0.08 +6.40% 6,812 7,579 0.55 0.48 6 46 None
OGN Options Chain 8.07 Call 8.00 2/20 Yes 0.75 0.95 0.86 +0.06 +7.50% 6,803 8,579 0.64 0.60 9 39 None
MU Options Chain 343.43 Put 340.00 1/09 No 6.75 7.35 6.70 +0.08 +1.21% 6,793 3,603 0.65 -0.49 15 69 None
NVDA Options Chain 187.24 Call 197.50 1/16 No 1.17 1.19 1.17 +0.04 +3.54% 6,761 8,433 0.33 0.22 13 59 None
UUUU Options Chain 18.95 Put 9.00 4/17 Yes 0.17 0.37 0.19 -0.02 -9.53% 6,750 6,784 1.04 -0.05 6 41 None
PFE Options Chain 25.43 Put 25.00 1/16 No 0.21 0.24 0.23 +0.03 +15.00% 6,725 71,980 0.23 -0.35 12 65 None
RGTI Options Chain 25.21 Call 35.00 2/20 No 0.95 1.01 1.02 +0.03 +3.03% 6,716 3,135 1.01 0.22 3 19 None
TSLA Options Chain 434.95 Call 430.00 2/20 Yes 29.35 29.50 29.50 -1.68 -5.39% 6,648 3,368 0.46 0.55 8 58 None
PZZA Options Chain 39.75 Put 32.50 2/20 No 0.60 0.65 0.65 % 6,624 0 0.52 -0.18 13 47 None
INTC Options Chain 40.08 Put 41.50 1/09 No 0.29 0.33 0.30 -1.45 -82.86% 6,624 233 0.59 -0.26 5 50 None
MRNA Options Chain 35.66 Call 37.00 1/16 No 1.31 1.42 1.36 +0.12 +9.68% 6,615 2,482 0.81 0.42 11 44 None
XYZ Options Chain 71.47 Call 67.50 1/16 No 4.45 5.00 5.20 +1.74 +50.29% 6,613 9,439 0.45 0.81 20 66
Growth Stock List
T Options Chain 23.97 Call 24.50 1/16 No 0.08 0.09 0.09 -0.07 -43.75% 6,604 4,251 0.22 0.20 10 59 None
NFLX Options Chain 90.65 Put 90.00 1/09 No 0.50 0.54 0.55 -0.15 -21.43% 6,603 8,392 0.32 -0.36 6 55 None
MSFT Options Chain 478.51 Call 475.00 1/09 No 9.35 10.00 9.27 +3.30 +55.28% 6,587 6,566 0.23 0.85 14 70 None
PBR Options Chain 11.57 Call 13.00 12/18 Yes 0.88 1.00 0.96 -0.01 -1.04% 6,564 18,400 0.37 0.38 16 72 None
TSLA Options Chain 434.95 Put 435.00 1/30 No 22.20 22.40 22.30 -0.09 -0.41% 6,551 1,275 0.48 -0.49 8 58 None
Z Options Chain 68.17 Call 70.00 1/16 No 1.05 1.38 1.12 +0.53 +89.84% 6,547 3,722 0.42 0.39 8 50 None
OGN Options Chain 8.07 Call 9.00 1/16 No 0.15 0.25 0.20 +0.09 +81.82% 6,517 3,968 0.90 0.22 9 39 None
SNDK Options Chain 353.56 Put 300.00 1/09 No 0.65 0.70 0.68 -1.42 -67.62% 6,508 3,187 1.33 -0.03 3 22 None
GOOGL Options Chain 314.34 Put 325.00 1/09 No 4.50 4.70 4.74 -6.77 -58.82% 6,504 453 0.31 -0.64 13 69 None
INTC Options Chain 40.08 Put 38.00 2/20 Yes 1.28 1.32 1.31 -0.63 -32.48% 6,496 11,977 0.56 -0.24 5 50 None
PSTG Options Chain 69.03 Call 80.00 2/20 No 1.15 1.25 1.24 -0.04 -3.13% 6,470 5,044 0.47 0.21 9 51 None
NKE Options Chain 65.35 Put 90.00 1/16 No 24.70 28.55 26.05 +0.76 +3.01% 6,470 1,024 2.15 -1.00 7 57 None
PLTR Options Chain 179.71 Call 180.00 1/16 No 6.05 6.15 6.10 +0.95 +18.45% 6,461 24,999 0.44 0.58 11 52 None
SNAP Options Chain 8.79 Call 8.50 1/16 No 0.31 0.34 0.31 -0.14 -31.12% 6,449 15,002 0.45 0.59 6 29 None
TSLA Options Chain 434.95 Call 437.50 1/16 No 8.10 8.25 8.25 -1.64 -16.59% 6,421 1,390 0.40 0.43 8 58 None
ORCL Options Chain 193.75 Call 210.00 1/09 No 0.09 0.10 0.09 -0.08 -47.06% 6,414 17,515 0.61 0.02 10 65 None
INTC Options Chain 40.08 Put 44.00 1/16 No 2.30 2.35 2.36 -1.91 -44.74% 6,403 1,484 0.58 -0.61 5 50 None
MSFT Options Chain 478.51 Call 482.50 1/09 No 3.75 3.90 3.82 +1.81 +90.05% 6,403 3,722 0.22 0.58 14 70 None
GOOGL Options Chain 314.34 Call 317.50 1/09 No 5.85 6.05 5.85 +3.90 +200.00% 6,401 9,123 0.32 0.73 13 69 None
PLTR Options Chain 179.71 Put 177.50 1/16 No 3.15 3.25 3.22 -0.92 -22.23% 6,399 2,207 0.46 -0.35 11 52 None
INVH Options Chain 28.05 Call 25.00 1/16 No 1.60 1.80 1.61 -0.96 -37.36% 6,398 15 0.41 0.81 8 58 None
NIO Options Chain 4.78 Put 4.00 1/15 Yes 0.70 0.76 0.70 -0.03 -4.11% 6,398 37,107 0.67 -0.25 6 32 None
INTC Options Chain 40.08 Put 42.50 1/16 No 1.38 1.46 1.39 -2.16 -60.85% 6,391 120 0.57 -0.46 5 50 None
JD Options Chain 29.59 Put 28.50 1/09 No 0.06 0.15 0.14 +0.08 +133.34% 6,354 3,253 0.38 -0.27 19 20 None
INTC Options Chain 40.08 Call 47.00 1/09 No 0.08 0.10 0.10 +0.07 +233.34% 6,335 1,710 0.88 0.06 5 50 None
RIVN Options Chain 19.53 Call 21.00 1/16 No 0.52 0.53 0.53 +0.17 +47.23% 6,332 9,949 0.71 0.36 8 41 None
OPEN Options Chain 6.94 Call 7.50 1/09 No 0.02 0.03 0.03 -0.07 -70.00% 6,331 13,272 1.80 0.05 6 31 None
VRT Options Chain 174.16 Put 115.00 1/16 No 0.03 0.27 0.08 +0.03 +60.00% 6,313 24,864 1.15 0.00 9 55 None
WBD Options Chain 28.59 Put 25.00 2/20 No 0.07 0.24 0.16 -0.14 -46.67% 6,296 6,094 0.31 -0.16 3 19 None
ZS Options Chain 231.16 Put 280.00 1/16 No 47.35 50.70 49.87 -8.30 -14.27% 6,295 594 1.02 -1.00 4 55 None
PLTR Options Chain 179.71 Put 165.00 1/09 No 0.10 0.11 0.10 -0.13 -56.53% 6,275 14,417 0.69 -0.01 11 52 None
SNDK Options Chain 353.56 Call 380.00 1/09 No 3.50 4.10 3.76 -2.70 -41.80% 6,260 1,562 1.21 0.22 3 22 None
WBD Options Chain 28.59 Put 22.00 2/20 No 0.05 0.09 0.05 -0.05 -50.00% 6,220 8,716 0.43 -0.04 3 19 None
HL Options Chain 22.55 Put 18.00 1/30 No 0.36 0.51 0.48 +0.08 +20.00% 6,212 370 0.82 -0.17 12 49 None
META Options Chain 659.15 Call 657.50 1/09 No 2.24 2.31 2.31 -6.22 -72.92% 6,211 2,370 0.28 0.28 11 65 None
GOOG Options Chain 314.55 Put 312.50 1/09 No 0.43 0.45 0.44 -1.78 -80.18% 6,206 1,681 0.35 -0.13 12 65 None
GOOG Options Chain 314.55 Call 332.50 1/09 No 0.31 0.33 0.32 +0.26 +433.34% 6,191 1,457 0.31 0.10 12 65 None
META Options Chain 659.15 Call 680.00 1/09 No 0.13 0.15 0.14 -0.66 -82.50% 6,153 5,466 0.32 0.03 11 65 None
SNAP Options Chain 8.79 Call 10.00 4/17 Yes 0.63 0.67 0.65 -0.06 -8.46% 6,145 18,565 0.61 0.40 6 29 None
NVDA Options Chain 187.24 Call 210.00 1/16 No 0.13 0.14 0.13 -0.04 -23.53% 6,135 51,471 0.35 0.04 13 59 None
MSFT Options Chain 478.51 Put 482.50 1/09 No 2.52 2.60 2.56 -3.19 -55.48% 6,135 697 0.22 -0.42 14 70 None
INTC Options Chain 40.08 Call 55.00 2/20 Yes 0.75 0.86 0.80 +0.25 +45.46% 6,132 7,695 0.67 0.17 5 50 None
INTC Options Chain 40.08 Call 41.00 1/16 No 2.40 2.48 2.45 +1.41 +135.58% 6,110 15,584 0.56 0.69 5 50 None
CVX Options Chain 156.54 Call 157.50 1/16 No 1.40 1.52 1.44 -0.79 -35.43% 6,098 3,291 0.24 0.37 9 58 None
NVDA Options Chain 187.24 Call 200.00 1/30 No 2.67 2.70 2.68 +0.19 +7.64% 6,090 10,913 0.34 0.28 13 59 None
TSLA Options Chain 434.95 Call 430.00 1/23 No 14.85 15.00 15.00 -1.80 -10.72% 6,075 1,150 0.38 0.54 8 58 None
PATH Options Chain 17.33 Call 20.00 1/16 No 0.17 0.18 0.18 +0.04 +28.58% 6,073 129,289 0.72 0.18 10 37 None
GOOG Options Chain 314.55 Put 310.00 1/09 No 0.27 0.29 0.29 -1.19 -80.41% 6,072 3,607 0.37 -0.08 12 65 None
JNJ Options Chain 204.53 Call 210.00 1/16 No 1.76 1.92 1.90 +0.70 +58.34% 6,070 11,790 0.22 0.38 11 74 None
EOSE Options Chain 14.15 Call 15.00 1/09 No 0.12 0.19 0.13 -0.10 -43.48% 6,068 5,625 1.03 0.22 1 31 None
NVDA Options Chain 187.24 Call 220.00 3/20 Yes 4.55 4.65 4.60 +0.25 +5.75% 6,065 41,782 0.41 0.25 13 59 None
OPEN Options Chain 6.94 Call 8.00 1/16 No 0.06 0.07 0.07 -0.10 -58.83% 6,061 13,800 1.31 0.12 6 31 None
NVDA Options Chain 187.24 Put 160.00 2/13 No 1.12 1.15 1.17 -0.27 -18.75% 6,056 467 0.42 -0.09 13 59 None
RIVN Options Chain 19.53 Put 20.00 6/18 Yes 3.35 3.45 3.40 -0.29 -7.86% 6,048 5,136 0.69 -0.39 8 41 None
GOOG Options Chain 314.55 Call 340.00 1/16 No 0.86 0.89 0.84 +0.56 +200.00% 6,040 15,063 0.28 0.13 12 65 None
NVDA Options Chain 187.24 Put 185.00 2/06 No 5.75 5.80 5.88 -1.07 -15.40% 6,030 1,615 0.37 -0.38 13 59 None
FITB Options Chain 49.78 Call 50.00 3/20 Yes 2.00 2.05 2.02 -0.28 -12.18% 6,028 406 0.25 0.50 7 63 None
T Options Chain 23.97 Call 24.00 1/16 No 0.21 0.25 0.22 -0.21 -48.84% 6,025 6,268 0.21 0.42 10 59 None
MSFT Options Chain 478.51 Put 480.00 1/09 No 1.66 1.72 1.68 -2.52 -60.00% 6,016 1,682 0.23 -0.31 14 70 None
HOOD Options Chain 121.73 Call 125.00 1/09 No 0.20 0.23 0.21 -1.19 -85.00% 6,011 15,500 0.64 0.07 10 55 None
NVDA Options Chain 187.24 Call 220.00 2/20 No 1.31 1.33 1.30 +0.01 +0.78% 6,007 69,603 0.34 0.12 13 59 None
RKT Options Chain 21.21 Call 22.00 3/20 Yes 1.90 2.04 1.92 +0.02 +1.06% 6,005 28,425 0.58 0.52 6 46 None
GTES Options Chain 23.00 Call 23.00 2/20 Yes 0.70 0.95 0.90 +0.05 +5.89% 6,005 64 0.43 0.38 9 50 None
HAYW Options Chain 15.97 Call 16.00 1/16 No 0.05 0.20 0.25 -0.02 -7.41% 6,002 6,093 0.33 0.26 13 45 None
MARA Options Chain 10.38 Call 12.00 1/16 No 0.09 0.10 0.09 -0.05 -35.72% 5,980 16,737 0.93 0.18 16 66 None
NVDA Options Chain 187.24 Call 190.00 2/20 No 9.65 9.70 9.65 +0.70 +7.83% 5,967 44,089 0.37 0.53 13 59 None
META Options Chain 659.15 Call 652.50 1/09 No 3.90 4.05 3.99 -7.56 -65.46% 5,964 634 0.28 0.41 11 65 None
NVDA Options Chain 187.24 Call 202.50 1/16 No 0.47 0.48 0.47 -0.05 -9.62% 5,954 7,229 0.33 0.11 13 59 None
SBLK Options Chain 20.51 Put 19.00 1/16 No 0.05 0.10 0.08 -0.07 -46.67% 5,951 7,484 0.41 -0.08 10 54 None
MSTR Options Chain 157.97 Put 157.50 1/09 No 1.75 1.94 1.84 -1.86 -50.27% 5,951 2,201 0.76 -0.30 7 81 None
SOFI Options Chain 26.94 Call 29.00 1/09 No 0.04 0.05 0.05 -0.04 -44.45% 5,920 17,263 0.66 0.07 8 46 None
MSFT Options Chain 478.51 Call 535.00 1/30 No 1.14 1.25 1.23 +0.23 +23.00% 5,851 1,228 0.27 0.08 14 70 None
VTYX Options Chain 13.73 Put 12.50 1/16 No 0.10 0.15 0.15 -4.18 -96.54% 5,845 382 0.71 -0.12 11 35 None
GOOG Options Chain 314.55 Put 317.50 1/09 No 1.13 1.16 1.16 -3.73 -76.28% 5,838 1,170 0.32 -0.26 12 65 None
MBLY Options Chain 12.24 Call 14.00 1/16 No 0.12 0.18 0.13 +0.03 +30.00% 5,819 5,005 0.83 0.14 3 17 None
FRMI Options Chain 8.54 Call 17.50 3/20 No 0.50 0.75 0.60 % 5,814 0 1.55 0.24 3 16 None
UAA Options Chain 5.72 Call 6.00 2/20 Yes 0.40 0.45 0.45 +0.05 +12.50% 5,805 8,697 0.63 0.49 9 30 None
RR Options Chain 3.42 Call 4.00 1/09 No 0.03 0.05 0.04 -0.05 -55.56% 5,800 28,538 1.94 0.17 4 15 None
ONDS Options Chain 12.84 Call 13.00 1/09 No 0.16 0.21 0.20 -0.31 -60.79% 5,798 4,948 1.31 0.26 7 38 None