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
CCJ Options Chain 68.79 Call 90.00 3/19 No 3.45 3.60 3.55 +0.66 +22.84% 75,949 671 0.51 0.30 12 55 None
CCJ Options Chain 68.79 Call 115.00 3/19 No 0.90 0.95 0.92 +0.21 +29.58% 73,718 137 0.53 0.10 12 55 None
NVDA Options Chain 186.64 Call 200.00 11/13 No 1.48 1.50 1.50 -0.10 -6.25% 58,890 8,773 0.55 0.20 17 64 None
MARA Options Chain 5.88 Call 6.50 11/13 Yes 0.39 0.40 0.39 +0.11 +39.29% 54,210 1,624 1.22 0.51 5 39 None
TSLA Options Chain 358.22 Put 120.00 11/13 No 0.00 0.01 0.01 -0.03 -75.00% 54,132 349 2.44 0.00 7 60 None
WULF Options Chain 11.37 Call 18.00 1/15 Yes 0.45 0.57 0.39 +0.03 +8.34% 50,748 75,902 1.03 0.21 2 37 None
WULF Options Chain 11.37 Call 23.00 1/15 Yes 0.14 0.28 0.13 0.00 0.00% 50,407 86,624 1.06 0.09 2 37 None
NVDA Options Chain 186.64 Call 200.00 11/20 Yes 4.80 4.85 4.80 +0.55 +12.95% 50,150 79,586 0.66 0.33 17 64 None
MARA Options Chain 5.88 Call 6.00 11/13 Yes 0.65 0.66 0.67 +0.21 +45.66% 46,110 1,579 1.21 0.67 5 39 None
MSTR Options Chain 130.11 Call 139.00 11/13 No 2.15 2.21 2.27 -1.10 -32.65% 45,795 210 0.80 0.26 6 70 None
SPCX Options Chain 126.70 Call 160.00 11/20 No 0.66 0.73 0.70 +0.23 +48.94% 44,046 40,334 0.64 0.09 6 42 None
MSTR Options Chain 130.11 Call 133.00 11/13 No 4.05 4.15 4.10 -1.30 -24.08% 43,370 132 0.82 0.41 6 70 None
AI Options Chain 11.35 Call 12.00 11/13 No 0.25 0.31 0.28 +0.06 +27.28% 41,662 2,455 0.65 0.39 8 23 None
AI Options Chain 11.35 Call 12.50 11/13 No 0.13 0.16 0.15 +0.02 +15.39% 41,592 435 0.66 0.24 8 23 None
CORZ Options Chain 11.38 Call 19.00 1/15 No 0.06 0.46 0.23 -0.01 -4.17% 40,019 16,403 0.81 0.12 5 28 None
CORZ Options Chain 11.38 Call 25.00 1/15 No 0.00 0.14 0.13 +0.05 +62.50% 40,013 54,606 1.02 0.03 5 28 None
CIFR Options Chain 5.55 Call 10.00 12/18 No 0.30 0.33 0.30 +0.09 +42.86% 39,700 40,646 1.30 0.23 4 37 None
NVDA Options Chain 186.64 Call 207.50 11/13 No 0.50 0.52 0.51 -0.15 -22.73% 37,553 3,800 0.53 0.08 17 64 None
NVDA Options Chain 186.64 Call 237.50 11/20 Yes 0.24 0.27 0.25 -0.09 -26.48% 35,189 36,886 0.63 0.03 17 64 None
RIOT Options Chain 16.71 Call 17.00 11/13 Yes 0.99 1.07 1.04 +0.63 +153.66% 34,825 14,080 1.26 0.49 5 43 None
WULF Options Chain 11.37 Call 13.00 1/15 Yes 1.35 1.48 1.44 +0.34 +30.91% 34,537 50,872 1.02 0.47 2 37 None
NVDA Options Chain 186.64 Put 185.00 11/09 No 2.68 2.64 2.69 -4.46 -62.38% 33,774 2,768 0.52 -0.41 17 64 None
NVDA Options Chain 186.64 Call 195.00 11/09 No 0.66 0.64 0.63 -0.43 -40.57% 31,270 2,313 0.46 0.17 17 64 None
WULF Options Chain 11.37 Call 15.00 1/15 Yes 0.85 1.00 0.89 +0.24 +36.93% 30,974 84,243 1.03 0.35 2 37 None
IREN Options Chain 18.03 Call 47.00 1/15 No 0.29 0.31 0.30 +0.05 +20.00% 30,174 36,244 1.07 0.08 5 42 None
FRMI Options Chain 1.54 Call 5.00 3/19 No 0.05 0.15 0.10 0.00 0.00% 30,025 247 1.45 0.20 3 14 None
INO Options Chain 1.45 Put 1.00 5/21 Yes 0.05 0.30 0.16 +0.03 +23.08% 30,015 2 0.83 -0.29 7 25 None
NVDA Options Chain 186.64 Call 195.00 11/13 No 2.81 2.81 2.80 +0.17 +6.47% 29,276 10,137 0.57 0.32 17 64 None
BX Options Chain 119.82 Put 155.00 11/20 No 33.40 36.00 35.35 +0.60 +1.73% 29,140 26,500 0.92 -1.00 9 70 None
SOFI Options Chain 16.21 Call 24.00 12/18 No 0.01 0.05 0.02 -0.01 -33.34% 28,854 18,397 0.55 0.02 10 52 None
NVDA Options Chain 186.64 Call 202.50 11/13 No 1.05 1.06 1.06 -0.14 -11.67% 27,781 3,547 0.54 0.15 17 64 None
NVDA Options Chain 186.64 Call 190.00 11/09 No 1.91 1.93 1.92 -0.19 -9.01% 27,662 3,247 0.48 0.36 17 64 None
SOFI Options Chain 16.21 Call 25.00 12/18 No 0.02 0.03 0.02 0.00 0.00% 27,481 22,052 0.60 0.01 10 52 None
SOFI Options Chain 16.21 Call 27.00 12/18 No 0.01 0.03 0.01 -0.01 -50.00% 27,199 9,009 0.66 0.00 10 52 None
BX Options Chain 119.82 Put 130.00 2/19 No 15.15 16.00 15.30 -6.35 -29.33% 26,511 298 0.37 -0.62 9 70 None
NVDA Options Chain 186.64 Call 200.00 11/09 No 0.19 0.19 0.19 -0.28 -59.58% 25,835 4,244 0.47 0.06 17 64 None
PCG Options Chain 13.22 Call 17.00 11/20 No 0.09 0.24 0.11 -0.01 -8.34% 25,631 43,928 1.00 0.05 11 63 None
SMCI Options Chain 28.76 Call 30.00 11/13 Yes 0.88 0.90 0.90 +0.26 +40.63% 25,248 2,829 0.87 0.39 13 47 None
NVDA Options Chain 186.64 Put 95.00 11/13 No 0.03 0.04 0.03 -0.02 -40.00% 25,193 2,461 1.81 0.00 17 64 None
CORZ Options Chain 11.38 Put 9.00 11/20 No 0.14 0.21 0.17 -0.07 -29.17% 25,181 5,055 1.25 -0.11 5 28 None
STLN Options Chain 6.70 Call 4.00 11/20 No 0.00 0.20 0.05 -2.25 -97.83% 24,848 124 0.88 0.25 3 16 None
IREN Options Chain 18.03 Call 37.00 1/15 No 0.73 0.75 0.71 +0.20 +39.22% 24,568 12,931 1.03 0.17 5 42 None
SMCI Options Chain 28.76 Call 32.00 11/13 Yes 0.35 0.37 0.37 +0.10 +37.04% 24,395 2,700 0.85 0.20 13 47 None
GFL Options Chain 45.98 Call 50.00 11/20 No 1.30 1.45 1.33 -0.13 -8.91% 24,048 144,943 0.75 0.32 9 53 None
NVDA Options Chain 186.64 Put 180.00 11/09 No 1.23 1.20 1.25 -3.35 -72.83% 23,619 5,331 0.55 -0.22 17 64 None
NVDA Options Chain 186.64 Put 80.00 11/13 No 0.00 0.03 0.03 0.00 0.00% 23,586 788 2.01 0.00 17 64 None
SOFI Options Chain 16.21 Call 17.00 11/13 No 0.20 0.21 0.20 -0.06 -23.08% 23,010 15,524 0.54 0.28 10 52 None
CORZ Options Chain 11.38 Call 17.00 1/15 No 0.33 0.49 0.42 0.00 0.00% 22,508 45,660 0.82 0.19 5 28 None
INTC Options Chain 52.25 Call 85.00 1/15 No 0.68 0.76 0.72 +0.22 +44.00% 22,502 10,230 0.65 0.11 5 53 None
NVDA Options Chain 186.64 Put 187.50 11/09 No 3.75 3.75 3.81 -4.82 -55.86% 22,443 2,002 0.50 -0.52 17 64 None
TSLA Options Chain 358.22 Put 180.00 11/13 No 0.05 0.07 0.05 -0.07 -58.34% 22,314 238 4.24 0.00 7 60 None
MSTR Options Chain 130.11 Call 138.00 11/13 No 2.39 2.45 2.43 -1.32 -35.20% 21,658 242 0.80 0.28 6 70 None
CRWV Options Chain 44.50 Put 30.00 1/15 No 2.06 2.31 2.20 -0.51 -18.82% 21,252 11,548 1.21 -0.14 3 20 None
PCG Options Chain 13.22 Call 17.00 12/18 No 0.19 0.29 0.24 +0.04 +20.00% 20,745 62,997 0.71 0.17 11 63 None
NVDA Options Chain 186.64 Call 210.00 11/13 No 0.35 0.36 0.35 -0.17 -32.70% 20,361 9,555 0.53 0.06 17 64 None
INTC Options Chain 52.25 Call 65.00 11/13 No 0.41 0.40 0.38 +0.13 +52.00% 20,134 7,280 0.84 0.13 5 53 None
CORZ Options Chain 11.38 Call 14.00 1/15 No 0.92 1.00 1.02 +0.10 +10.87% 20,019 7,122 0.83 0.38 5 28 None
CMPX Options Chain 0.70 Put 1.00 1/15 No 0.20 0.40 0.23 -0.12 -34.29% 20,001 60,034 1.76 -0.61 9 34 None
PCG Options Chain 13.22 Call 14.00 11/20 No 0.30 0.34 0.31 -0.07 -18.43% 19,760 40,925 0.67 0.31 11 63 None
RIOT Options Chain 16.71 Call 30.00 6/17 Yes 1.74 2.12 1.96 +0.46 +30.67% 19,738 1,205 0.93 0.34 5 43 None
UBER Options Chain 68.59 Put 60.00 12/18 Yes 0.59 0.65 0.62 -0.08 -11.43% 19,697 13,315 0.39 -0.14 11 63 None
MSTR Options Chain 130.11 Put 80.00 11/13 No 0.13 0.19 0.15 -0.05 -25.00% 19,650 5,049 1.64 0.00 6 70 None
TSLA Options Chain 358.22 Put 200.00 11/13 No 0.06 0.10 0.07 -0.13 -65.00% 19,620 2,365 1.61 0.00 7 60 None
NVDA Options Chain 186.64 Call 190.00 11/13 No 4.70 4.80 4.72 +0.52 +12.39% 19,391 15,025 0.60 0.44 17 64 None
RIOT Options Chain 16.71 Call 25.00 6/17 Yes 2.47 2.87 2.71 +0.79 +41.15% 19,360 199 0.92 0.44 5 43 None
GLXY Options Chain 12.98 Put 14.00 11/13 No 0.93 1.46 0.93 -0.60 -39.22% 19,215 7,577 1.35 -0.51 5 41 None
SPCX Options Chain 126.70 Put 131.00 11/09 No 1.49 1.54 1.53 -7.47 -83.00% 18,887 209 0.60 -0.31 6 42 None
SLS Options Chain 8.42 Call 11.00 1/15 Yes 3.40 4.10 3.70 +0.20 +5.72% 18,826 32,465 3.22 0.69 9 33 None
NVDA Options Chain 186.64 Call 192.50 11/09 No 1.19 1.15 1.15 -0.38 -24.84% 18,545 3,267 0.47 0.25 17 64 None
DVN Options Chain 42.88 Call 45.00 1/15 No 1.55 1.61 1.58 -0.48 -23.31% 18,512 8,897 0.35 0.38 10 57 None
PPL Options Chain 35.80 Call 37.00 11/20 Yes 0.10 0.20 0.18 -0.14 -43.75% 18,374 1,065 0.15 0.30 7 61 None
SPCX Options Chain 126.70 Call 200.00 12/18 No 0.30 0.31 0.30 +0.09 +42.86% 18,157 51,566 0.59 0.03 6 42 None
NVDA Options Chain 186.64 Put 180.00 11/13 No 3.75 3.80 3.80 -3.00 -44.12% 17,842 7,865 0.65 -0.32 17 64 None
NVDA Options Chain 186.64 Put 192.50 11/09 No 6.90 6.95 6.90 -4.65 -40.26% 17,697 2,269 0.48 -0.75 17 64 None
INTC Options Chain 52.25 Call 60.00 11/13 No 1.24 1.31 1.27 +0.58 +84.06% 17,394 7,703 0.84 0.32 5 53 None
MSTR Options Chain 130.11 Call 132.00 11/13 No 4.45 4.55 4.60 -1.65 -26.40% 17,040 392 0.82 0.44 6 70 None
TSLA Options Chain 358.22 Put 360.00 11/09 No 7.10 7.30 7.20 -13.20 -64.71% 17,025 551 0.50 -0.53 7 60 None
NVDA Options Chain 186.64 Put 190.00 11/09 No 5.20 5.25 5.25 -5.35 -50.48% 16,996 2,059 0.48 -0.64 17 64 None
GLXY Options Chain 12.98 Put 12.00 11/13 No 0.29 0.37 0.35 -0.19 -35.19% 16,688 732 1.33 -0.23 5 41 None
TTD Options Chain 12.93 Call 13.00 11/20 Yes 1.13 1.18 1.15 +0.08 +7.48% 16,262 1,351 1.14 0.54 10 38 None
TSLA Options Chain 358.22 Call 360.00 11/09 No 5.30 5.50 5.50 +1.95 +54.93% 16,173 1,052 0.47 0.47 7 60 None
NVDA Options Chain 186.64 Put 90.00 11/13 No 0.02 0.03 0.03 -0.01 -25.00% 16,132 4,848 1.89 0.00 17 64 None
SGHC Options Chain 11.36 Call 9.00 11/20 Yes 2.30 2.35 2.35 -0.10 -4.09% 16,096 66,211 0.00 0.99 12 50 None
EOSE Options Chain 1.88 Call 3.00 1/15 No 0.11 0.18 0.14 -0.04 -22.23% 16,075 15,356 1.37 0.29 7 30 None
SLS Options Chain 8.42 Call 8.00 1/15 Yes 4.20 4.80 4.44 +0.34 +8.30% 16,057 2,314 3.32 0.77 9 33 None
SPCX Options Chain 126.70 Call 150.00 11/20 No 1.79 1.88 1.85 +0.87 +88.78% 15,868 29,250 0.63 0.21 6 42 None
SMCI Options Chain 28.76 Call 30.50 11/13 Yes 0.66 0.76 0.71 +0.18 +33.97% 15,868 566 0.86 0.33 13 47 None
INTC Options Chain 52.25 Call 120.00 1/15 No 0.12 0.15 0.14 +0.02 +16.67% 15,857 43,094 0.78 0.02 5 53 None
SMCI Options Chain 28.76 Call 32.50 11/13 Yes 0.26 0.31 0.29 +0.08 +38.10% 15,670 1,224 0.85 0.17 13 47 None
IREN Options Chain 18.03 Call 32.00 1/15 No 1.26 1.29 1.29 +0.42 +48.28% 15,409 20,189 1.03 0.26 5 42 None
SOFI Options Chain 16.21 Call 32.00 1/15 No 0.01 0.04 0.01 -0.01 -50.00% 15,326 21,057 0.66 0.01 10 52 None
BAC Options Chain 50.03 Call 52.00 11/13 No 0.08 0.09 0.08 -0.17 -68.00% 15,235 4,216 0.28 0.12 11 74 None
AAPL Options Chain 343.32 Put 300.00 11/20 No 0.70 0.75 0.72 -0.06 -7.70% 15,231 42,345 0.44 -0.06 9 65 None
SOFI Options Chain 16.21 Call 28.00 1/15 No 0.02 0.04 0.04 +0.01 +33.34% 15,193 444 0.58 0.02 10 52 None
NVDA Options Chain 186.64 Call 197.50 11/09 No 0.37 0.35 0.33 -0.34 -50.75% 15,047 1,355 0.46 0.11 17 64 None
EOSE Options Chain 1.88 Put 3.00 1/15 No 1.28 1.42 1.37 +0.10 +7.88% 15,044 6,182 1.43 -0.71 7 30 None
CORZ Options Chain 11.38 Put 10.00 11/20 No 0.28 0.41 0.31 -0.09 -22.50% 15,010 44,971 1.17 -0.21 5 28 None
CCJ Options Chain 68.79 Put 50.00 3/19 No 1.09 1.62 1.38 -0.22 -13.75% 14,873 46 0.55 -0.10 12 55 None
TSLA Options Chain 358.22 Put 220.00 11/13 No 0.09 0.14 0.11 -0.17 -60.72% 14,859 1,417 1.42 0.00 7 60 None
PLTR Options Chain 160.38 Put 90.00 11/13 No 0.02 0.06 0.05 -0.02 -28.58% 14,746 340 1.60 0.00 13 53 None
GFL Options Chain 45.98 Call 45.00 11/20 No 3.40 4.00 3.83 +0.13 +3.52% 14,690 154,637 0.84 0.61 9 53 None
SPCX Options Chain 126.70 Call 145.00 11/20 No 2.90 3.05 2.95 +1.46 +97.99% 14,483 34,704 0.64 0.30 6 42 None
MARA Options Chain 5.88 Put 6.00 11/13 Yes 0.30 0.31 0.31 -0.22 -41.51% 14,455 7,384 1.42 -0.33 5 39 None
NVDA Options Chain 186.64 Call 210.00 11/09 No 0.02 0.03 0.03 -0.08 -72.73% 14,059 3,535 0.54 0.01 17 64 None
CRWV Options Chain 44.50 Put 35.00 1/15 No 3.50 3.65 3.56 -0.66 -15.64% 14,011 19,521 1.16 -0.21 3 20 None
SLS Options Chain 8.42 Call 30.00 1/15 Yes 1.45 1.70 1.60 +0.20 +14.29% 14,003 82,558 3.00 0.36 9 33 None
MRVL Options Chain 138.82 Call 150.00 11/13 No 4.15 4.40 4.28 +1.18 +38.07% 13,954 11,263 0.98 0.35 14 62 None
TSLA Options Chain 358.22 Call 377.50 11/13 No 3.95 4.10 4.05 +1.43 +54.58% 13,923 7,368 0.54 0.27 7 60 None
IREN Options Chain 18.03 Call 25.00 1/15 No 2.87 2.90 2.91 +1.13 +63.49% 13,900 12,609 1.07 0.48 5 42 None
INTC Options Chain 52.25 Call 68.00 11/13 No 0.19 0.21 0.19 +0.07 +58.34% 13,885 1,628 0.88 0.08 5 53 None
NVDA Options Chain 186.64 Call 210.00 11/20 Yes 2.31 2.31 2.30 +0.21 +10.05% 13,851 92,722 0.63 0.19 17 64 None
WULF Options Chain 11.37 Call 14.00 11/13 Yes 0.13 0.14 0.13 -0.02 -13.34% 13,777 6,987 1.29 0.14 2 37 None
PLTR Options Chain 160.38 Call 170.00 11/13 No 1.77 1.88 1.81 +0.26 +16.78% 13,605 2,642 0.58 0.24 13 53 None
PLTR Options Chain 160.38 Call 165.00 11/13 No 3.35 3.45 3.43 +0.64 +22.94% 13,337 7,991 0.60 0.39 13 53 None
AAPL Options Chain 343.32 Put 340.00 11/09 No 1.88 1.95 1.91 -0.94 -32.99% 13,235 2,489 0.24 -0.37 9 65 None
KEEL Options Chain 1.65 Call 2.00 12/18 No 0.22 0.25 0.24 +0.09 +60.00% 13,169 551 1.13 0.51 5 33 None
NVDA Options Chain 186.64 Call 197.50 11/13 No 2.06 2.09 2.09 +0.05 +2.46% 13,144 18,094 0.56 0.26 17 64 None
AMZN Options Chain 257.73 Call 270.00 11/13 No 1.56 1.72 1.57 -1.47 -48.36% 13,060 7,386 0.36 0.23 10 68 None
RIOT Options Chain 16.71 Put 12.00 11/27 Yes 0.16 0.28 0.24 -0.36 -60.00% 13,002 272 1.16 -0.10 5 43 None
AAPL Options Chain 343.32 Call 345.00 11/09 No 1.57 1.73 1.60 -2.80 -63.64% 12,864 1,909 0.22 0.36 9 65 None
VSAT Options Chain 63.95 Call 100.00 1/15 Yes 1.45 2.15 2.40 +0.70 +41.18% 12,806 2,966 0.86 0.17 6 55 None
NVDA Options Chain 186.64 Call 205.00 11/13 No 0.73 0.74 0.72 -0.19 -20.88% 12,797 7,662 0.53 0.11 17 64 None
SOFI Options Chain 16.21 Call 30.00 1/15 No 0.02 0.03 0.03 0.00 0.00% 12,739 78,860 0.62 0.01 10 52 None
KTOS Options Chain 33.39 Call 40.00 11/20 No 0.45 0.60 0.60 -0.25 -29.42% 12,569 15,225 0.72 0.17 13 48 None
IREN Options Chain 18.03 Call 25.00 11/13 No 0.51 0.55 0.52 +0.11 +26.83% 12,558 5,808 1.32 0.24 5 42 None
INTC Options Chain 52.25 Call 105.00 1/15 No 0.18 0.22 0.24 +0.04 +20.00% 12,453 16,388 0.70 0.04 5 53 None
NVDA Options Chain 186.64 Put 110.00 11/20 Yes 0.26 0.29 0.27 -0.05 -15.63% 12,450 5,584 1.33 -0.01 17 64 None
NVDA Options Chain 186.64 Call 215.00 11/13 No 0.17 0.19 0.19 -0.11 -36.67% 12,401 13,156 0.54 0.04 17 64 None
PLTR Options Chain 160.38 Call 172.50 11/13 No 1.24 1.28 1.23 +0.01 +0.82% 12,301 1,678 0.57 0.18 13 53 None
CNC Options Chain 74.75 Put 60.00 12/04 No 0.01 1.22 0.43 % 12,300 0 0.44 -0.13 12 51 None
INTC Options Chain 52.25 Put 56.00 11/13 No 2.51 2.60 2.54 -2.79 -52.35% 12,193 2,500 0.88 -0.45 5 53 None
NVDA Options Chain 186.64 Call 205.00 11/20 Yes 3.35 3.40 3.40 +0.35 +11.48% 12,112 19,229 0.64 0.26 17 64 None
INTC Options Chain 52.25 Call 58.00 11/13 No 1.94 2.04 1.92 +0.87 +82.86% 12,092 1,854 0.85 0.43 5 53 None
INTC Options Chain 52.25 Put 55.00 11/13 No 2.09 2.19 2.06 -2.64 -56.17% 12,091 13,506 0.90 -0.39 5 53 None
NVDA Options Chain 186.64 Call 230.00 11/20 Yes 0.45 0.45 0.44 -0.11 -20.00% 12,008 88,745 0.62 0.05 17 64 None
MMED Options Chain 17.63 Put 17.50 11/20 No 0.95 1.35 1.25 +0.90 +257.15% 11,976 5,092 0.57 -0.61 3 18 None
TSLA Options Chain 358.22 Put 350.00 11/09 No 3.30 3.40 3.35 -9.05 -72.99% 11,827 1,384 0.53 -0.29 7 60 None
U Options Chain 51.49 Call 55.00 12/18 Yes 2.15 3.00 2.40 +0.24 +11.12% 11,801 15,252 0.55 0.41 7 48 None
WULF Options Chain 11.37 Call 12.00 11/13 Yes 0.56 0.59 0.58 +0.13 +28.89% 11,746 6,878 1.33 0.42 2 37 None
OXY Options Chain 56.38 Call 65.00 1/15 Yes 0.91 1.02 0.96 -0.11 -10.28% 11,734 69,103 0.35 0.21 10 55 None
OPEN Options Chain 1.77 Put 1.50 11/13 Yes 0.15 0.17 0.16 +0.12 +300.00% 11,675 6,806 1.39 -0.59 7 29 None
IREN Options Chain 18.03 Call 42.00 1/15 No 0.44 0.47 0.43 +0.11 +34.38% 11,652 7,494 1.04 0.11 5 42 None
SKHY Options Chain 127.34 Call 130.00 2/19 No 18.00 18.90 18.28 -0.72 -3.79% 11,622 901 0.72 0.56 3 22 None
NVDA Options Chain 186.64 Put 190.00 11/13 No 7.90 7.95 7.90 -4.20 -34.72% 11,605 9,971 0.60 -0.56 17 64 None
NFLX Options Chain 63.41 Call 65.00 11/13 No 0.61 0.62 0.62 -1.29 -67.54% 11,604 5,192 0.34 0.32 6 56 None
AMZN Options Chain 257.73 Call 280.00 12/18 No 4.55 4.75 4.65 -0.95 -16.97% 11,598 27,565 0.32 0.28 10 68 None
WULF Options Chain 11.37 Put 10.00 11/20 Yes 0.47 0.60 0.52 -0.68 -56.67% 11,561 22,889 1.30 -0.26 2 37 None
NVDA Options Chain 186.64 Call 200.00 11/11 No 0.91 0.92 0.90 -0.20 -18.19% 11,427 3,846 0.55 0.15 17 64 None
BAC Options Chain 50.03 Call 51.00 11/13 No 0.23 0.25 0.25 -0.27 -51.93% 11,426 3,553 0.29 0.23 11 74 None
CRWV Options Chain 44.50 Put 60.00 1/15 No 17.30 17.65 17.70 -1.92 -9.79% 11,422 45,409 1.02 -0.63 3 20 None
IONQ Options Chain 27.72 Call 34.00 11/20 No 1.43 1.82 1.56 +1.20 +333.34% 11,378 851 0.92 0.42 8 42 None
FRO Options Chain 48.66 Call 50.00 11/20 Yes 1.00 1.10 1.05 +0.16 +17.98% 11,352 993 0.71 0.29 8 50 None
NVDA Options Chain 186.64 Put 182.50 11/09 No 1.84 1.86 1.83 % 11,316 0 0.53 -0.30 17 64 None
IONQ Options Chain 27.72 Call 40.00 11/20 No 0.30 0.50 0.36 +0.26 +260.00% 11,302 16,413 0.89 0.13 8 42 None
INTC Options Chain 52.25 Put 52.50 11/20 No 1.93 2.11 2.06 -1.89 -47.85% 11,260 3,396 0.86 -0.30 5 53 None
AAPL Options Chain 343.32 Put 320.00 12/18 No 4.70 4.90 4.80 0.00 0.00% 11,249 18,474 0.30 -0.22 9 65 None
AMZN Options Chain 257.73 Call 285.00 12/18 No 3.40 3.55 3.51 -0.79 -18.38% 11,204 19,533 0.32 0.23 10 68 None
MMED Options Chain 17.63 Call 19.00 12/18 No 0.45 0.70 0.55 -0.40 -42.11% 11,183 9,121 0.59 0.28 3 18 None
GME Options Chain 24.17 Call 25.00 11/13 No 0.64 0.72 0.69 +0.30 +76.93% 11,082 5,450 0.50 0.51 10 42 None
XOM Options Chain 165.87 Call 185.00 11/13 No 0.06 0.10 0.08 -0.06 -42.86% 11,020 1,210 0.39 0.02 11 64 None
HUT Options Chain 48.15 Call 80.00 12/18 No 0.94 1.67 1.33 +0.42 +46.16% 11,017 6,736 1.03 0.15 5 46 None
SOFI Options Chain 16.21 Call 27.00 1/15 No 0.03 0.04 0.04 +0.01 +33.34% 11,011 21,506 0.55 0.02 10 52 None
NVDA Options Chain 186.64 Call 187.50 11/09 No 2.99 3.05 3.05 +0.07 +2.35% 11,010 2,562 0.49 0.48 17 64 None
U Options Chain 51.49 Call 60.00 11/20 Yes 0.15 0.51 0.24 -0.11 -31.43% 10,891 2,728 0.58 0.13 7 48 None
NVDA Options Chain 186.64 Put 170.00 11/20 Yes 4.50 4.60 4.55 -1.95 -30.00% 10,833 31,664 0.79 -0.24 17 64 None
MARA Options Chain 5.88 Call 7.00 11/13 Yes 0.22 0.23 0.23 +0.07 +43.75% 10,749 3,991 1.24 0.35 5 39 None
U Options Chain 51.49 Call 56.00 11/20 Yes 0.58 1.11 0.89 % 10,739 0 0.55 0.29 7 48 None
AMD Options Chain 418.05 Put 250.00 11/13 No 0.02 0.07 0.07 -0.14 -66.67% 10,712 472 1.57 0.00 11 61 None
INTC Options Chain 52.25 Call 130.00 3/19 No 0.32 0.40 0.36 +0.06 +20.00% 10,626 19,920 0.70 0.04 5 53 None
CSCO Options Chain 95.72 Call 105.00 11/20 Yes 1.30 1.46 1.41 -0.59 -29.50% 10,589 2,357 0.65 0.22 10 66 None
NVDA Options Chain 186.64 Call 202.50 11/09 No 0.10 0.11 0.11 -0.19 -63.34% 10,572 2,997 0.48 0.04 17 64 None
SHEL Options Chain 100.12 Call 105.00 11/13 No 0.10 0.15 0.15 -0.19 -55.89% 10,529 351 0.30 0.04 13 65 None
AKAM Options Chain 79.99 Call 90.00 11/27 No 1.80 2.45 2.45 -0.10 -3.93% 10,429 18 0.60 0.33 6 47 None
TSLA Options Chain 358.22 Call 370.00 11/09 No 1.85 1.93 1.88 +0.28 +17.50% 10,350 1,441 0.45 0.24 7 60 None
WULF Options Chain 11.37 Put 11.00 11/20 Yes 0.85 0.99 0.89 -0.96 -51.90% 10,345 28,816 1.25 -0.40 2 37 None
CVX Options Chain 212.93 Call 235.00 11/13 No 0.07 0.27 0.10 -0.15 -60.00% 10,322 634 0.39 0.02 13 76 None
AAPL Options Chain 343.32 Put 265.00 11/13 No 0.02 0.08 0.05 -0.03 -37.50% 10,308 351 0.71 0.00 9 65 None
SLS Options Chain 8.42 Call 10.00 1/15 Yes 3.90 4.30 4.40 +0.70 +18.92% 10,306 27,098 3.35 0.72 9 33 None
SPCE Options Chain 2.77 Call 3.00 11/13 Yes 0.13 0.14 0.13 +0.09 +225.00% 10,276 789 1.51 0.38 6 35 None
INTC Options Chain 52.25 Call 60.00 11/20 No 2.05 2.15 2.08 +0.89 +74.79% 10,247 12,810 0.79 0.38 5 53 None
CORZ Options Chain 11.38 Put 11.00 11/20 No 0.56 0.82 0.58 -0.14 -19.45% 10,210 33,582 1.14 -0.34 5 28 None
HOOD Options Chain 78.39 Call 82.00 11/13 No 2.70 2.75 2.75 +0.28 +11.34% 10,206 1,219 0.73 0.46 10 54 None
TSLA Options Chain 358.22 Call 380.00 11/09 No 0.51 0.55 0.54 -0.14 -20.59% 10,188 2,983 0.45 0.08 7 60 None
MSTR Options Chain 130.11 Put 65.00 11/13 No 0.03 0.09 0.05 -0.02 -28.58% 10,155 824 2.03 0.00 6 70 None
RIOT Options Chain 16.71 Call 24.00 1/15 Yes 0.91 1.01 0.97 +0.26 +36.62% 10,132 745 0.98 0.27 5 43 None
SOFI Options Chain 16.21 Call 26.00 12/18 No 0.01 0.04 0.02 0.00 0.00% 10,118 6,180 0.63 0.01 10 52 None
NVDA Options Chain 186.64 Call 220.00 11/20 Yes 0.98 1.01 1.00 -0.03 -2.92% 10,083 55,412 0.61 0.10 17 64 None
CVX Options Chain 212.93 Call 237.50 11/13 No 0.08 0.19 0.10 -0.04 -28.58% 10,067 205 0.46 0.01 13 76 None
AMZN Options Chain 257.73 Call 265.00 11/13 No 3.00 3.20 3.05 -1.84 -37.63% 10,063 2,784 0.36 0.36 10 68 None
AAPL Options Chain 343.32 Call 347.50 11/09 No 0.82 0.81 0.87 -1.94 -69.04% 10,038 909 0.21 0.23 9 65 None
NVDA Options Chain 186.64 Put 150.00 11/09 No 0.04 0.05 0.05 -0.26 -83.88% 10,035 5,656 1.03 0.00 17 64 None
HUT Options Chain 48.15 Call 100.00 12/18 No 0.17 0.60 0.32 +0.02 +6.67% 10,011 12,949 1.04 0.04 5 46 None
NVDA Options Chain 186.64 Call 220.00 12/18 Yes 2.75 2.83 2.79 +0.18 +6.90% 10,009 74,149 0.48 0.18 17 64 None
AAPL Options Chain 343.32 Call 355.00 11/09 No 0.09 0.09 0.09 -0.73 -89.03% 9,958 3,464 0.22 0.03 9 65 None
OPEN Options Chain 1.77 Call 2.00 2/19 Yes 0.16 0.18 0.17 -0.17 -50.00% 9,906 6,573 1.11 0.44 7 29 None
MU Options Chain 683.41 Put 105.00 11/13 No 0.00 0.02 0.01 -0.06 -85.72% 9,887 8 0.00 0.00 14 69 None
AAPL Options Chain 343.32 Put 342.50 11/09 No 2.77 2.99 2.90 -0.67 -18.77% 9,877 2,169 0.23 -0.50 9 65 None
NVDA Options Chain 186.64 Call 210.00 12/18 Yes 4.75 4.90 4.85 +0.50 +11.50% 9,842 38,748 0.49 0.28 17 64 None
AAPL Options Chain 343.32 Call 350.00 11/09 No 0.40 0.43 0.43 -1.73 -80.10% 9,774 2,187 0.21 0.13 9 65 None
AAPL Options Chain 343.32 Put 155.00 11/13 No 0.00 0.01 0.01 0.00 0.00% 9,741 46 1.80 0.00 9 65 None
NVDA Options Chain 186.64 Call 205.00 11/09 No 0.05 0.07 0.06 -0.15 -71.43% 9,714 2,535 0.49 0.02 17 64 None
TSLA Options Chain 358.22 Call 362.50 11/09 No 4.15 4.40 4.30 +1.39 +47.77% 9,648 413 0.46 0.41 7 60 None
INTC Options Chain 52.25 Put 55.00 11/20 No 2.87 3.00 3.10 -2.22 -41.73% 9,646 7,022 0.85 -0.40 5 53 None
HTZ Options Chain 1.79 Call 2.00 11/20 No 0.06 0.09 0.07 -0.03 -30.00% 9,607 79,026 1.48 0.32 9 22 None
NVDA Options Chain 186.64 Call 220.00 11/13 No 0.10 0.11 0.10 -0.08 -44.45% 9,550 16,077 0.56 0.02 17 64 None
WULF Options Chain 11.37 Put 9.00 11/20 Yes 0.23 0.38 0.26 -0.49 -65.34% 9,509 46,801 1.40 -0.14 2 37 None
NVDA Options Chain 186.64 Put 185.00 11/13 No 5.50 5.60 5.60 -3.50 -38.47% 9,499 5,615 0.63 -0.43 17 64 None
SPCX Options Chain 126.70 Put 75.00 11/13 No 0.02 0.05 0.04 -0.02 -33.34% 9,489 1,268 1.63 0.00 6 42 None
AAPL Options Chain 343.32 Put 325.00 11/13 No 1.11 1.21 1.17 -0.42 -26.42% 9,486 1,708 0.35 -0.15 9 65 None
NVDA Options Chain 186.64 Put 170.00 11/13 No 1.64 1.66 1.67 -2.05 -55.11% 9,375 10,619 0.72 -0.15 17 64 None
GRAB Options Chain 3.41 Put 3.50 11/20 No 0.18 0.20 0.18 0.00 0.00% 9,308 244 0.47 -0.56 13 36 None
NVDA Options Chain 186.64 Put 175.00 11/09 No 0.55 0.56 0.56 -2.23 -79.93% 9,257 2,927 0.60 -0.12 17 64 None
TSLA Options Chain 358.22 Call 380.00 11/13 No 3.30 3.50 3.40 +1.04 +44.07% 9,239 2,522 0.53 0.23 7 60 None
BMNR Options Chain 19.00 Put 15.00 11/20 No 0.24 0.28 0.26 0.00 0.00% 9,233 5,713 1.08 -0.13 11 36 None
TSLA Options Chain 358.22 Call 365.00 11/09 No 3.30 3.40 3.35 +0.95 +39.59% 9,227 742 0.46 0.35 7 60 None
CTMX Options Chain 2.14 Put 2.00 11/20 No 0.00 0.25 0.10 -0.14 -58.34% 9,206 9,284 1.76 -0.32 8 35 None
INTC Options Chain 52.25 Put 50.00 11/13 No 0.67 0.72 0.70 -1.50 -68.19% 9,121 11,206 0.96 -0.16 5 53 None
GFL Options Chain 45.98 Put 45.00 11/20 No 0.60 4.50 2.88 +0.33 +12.95% 9,106 657 0.89 -0.39 9 53 None
HOOD Options Chain 78.39 Call 83.00 11/13 No 2.26 2.30 2.29 +0.24 +11.71% 9,105 1,105 0.71 0.41 10 54 None
NVDA Options Chain 186.64 Put 160.00 11/20 Yes 2.65 2.67 2.65 -1.42 -34.89% 9,078 29,411 0.85 -0.15 17 64 None
VSAT Options Chain 63.95 Call 90.00 12/18 Yes 1.35 3.10 2.30 +0.30 +15.00% 9,056 9,671 0.99 0.21 6 55 None
PLTR Options Chain 160.38 Call 167.50 11/13 No 2.47 2.62 2.59 +0.47 +22.17% 9,054 1,196 0.59 0.32 13 53 None
INTC Options Chain 52.25 Put 45.00 1/15 No 2.12 2.31 2.15 -1.05 -32.82% 9,032 17,194 0.74 -0.18 5 53 None
INTC Options Chain 52.25 Call 67.50 11/20 No 0.56 0.61 0.57 +0.23 +67.65% 8,973 5,259 0.79 0.15 5 53 None
SPCX Options Chain 126.70 Put 130.00 11/09 No 1.22 1.25 1.23 -7.07 -85.19% 8,972 2,339 0.61 -0.27 6 42 None
FRVO Options Chain 7.77 Call 10.00 11/20 No 0.50 0.70 0.75 +0.50 +200.00% 8,962 9,583 1.35 0.40 3 16 None
AMD Options Chain 418.05 Put 400.00 11/13 No 6.00 6.40 6.20 -16.40 -72.57% 8,952 2,229 0.97 -0.18 11 61 None
SPCX Options Chain 126.70 Call 135.00 11/09 No 2.35 2.43 2.43 +1.76 +262.69% 8,884 535 0.55 0.48 6 42 None
ORCL Options Chain 116.10 Put 100.00 11/13 No 0.55 0.59 0.57 -0.46 -44.66% 8,873 1,573 0.83 -0.09 9 65 None
TSLA Options Chain 358.22 Call 400.00 11/13 No 0.85 0.85 0.84 +0.14 +20.00% 8,852 4,650 0.53 0.07 7 60 None
C Options Chain 118.45 Put 105.00 12/18 No 0.85 1.10 1.02 -0.25 -19.69% 8,835 8,204 0.36 -0.14 14 70 None
NFLX Options Chain 63.41 Call 67.00 11/13 No 0.21 0.23 0.23 -0.74 -76.29% 8,828 4,174 0.35 0.15 6 56 None
MSTR Options Chain 130.11 Call 140.00 11/13 No 1.90 1.96 1.94 -1.04 -34.90% 8,814 605 0.79 0.24 6 70 None
NVDA Options Chain 186.64 Call 217.50 11/09 No 0.00 0.01 0.01 -0.03 -75.00% 8,785 1,751 0.62 0.00 17 64 None
RKT Options Chain 15.06 Call 15.50 11/13 No 0.26 0.30 0.26 -0.02 -7.15% 8,773 941 0.53 0.37 5 57 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
OPEN Options Chain 1.77 Call 2.00 11/20 Yes 0.02 0.04 0.03 -0.09 -75.00% 8,769 11,055 1.51 0.10 7 29 None
NVO Options Chain 40.30 Call 45.00 3/19 Yes 1.83 1.99 1.90 -0.01 -0.53% 8,694 4,233 0.34 0.37 11 48 None
LUMN Options Chain 3.98 Call 5.50 1/15 No 0.09 0.30 0.16 +0.03 +23.08% 8,644 2,492 0.82 0.26 6 23 None
TSLA Options Chain 358.22 Call 362.50 11/13 No 9.45 9.90 9.53 +3.05 +47.07% 8,644 4,335 0.57 0.47 7 60 None
AAPL Options Chain 343.32 Put 337.50 11/09 No 1.25 1.27 1.25 -0.85 -40.48% 8,581 2,261 0.25 -0.26 9 65 None
COIN Options Chain 136.82 Call 147.00 11/13 No 1.37 1.50 1.44 -1.53 -51.52% 8,544 142 0.71 0.20 8 56 None
NVO Options Chain 40.30 Put 35.00 3/19 Yes 1.03 1.10 1.05 -0.08 -7.08% 8,530 20,328 0.36 -0.20 11 48 None
AQST Options Chain 3.66 Put 4.00 11/20 No 0.20 0.60 0.50 +0.25 +100.00% 8,520 10,156 1.20 -0.61 8 34 None
IREN Options Chain 18.03 Put 20.00 11/13 No 1.02 1.05 1.03 -2.07 -66.78% 8,514 3,227 1.51 -0.31 5 42 None
KR Options Chain 69.43 Call 69.00 11/13 No 0.27 1.45 0.97 -0.42 -30.22% 8,513 67 0.33 0.39 10 54 None
KR Options Chain 69.43 Call 70.00 11/13 No 0.18 0.49 0.38 -0.67 -63.81% 8,508 117 0.27 0.26 10 54 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
RIVN Options Chain 13.22 Put 10.50 11/13 No 0.00 0.01 0.01 -0.03 -75.00% 8,444 1,092 0.91 -0.01 7 35 None
SPCX Options Chain 126.70 Call 140.00 11/09 No 0.73 0.77 0.75 +0.49 +188.47% 8,431 1,696 0.54 0.22 6 42 None
NVDA Options Chain 186.64 Call 212.50 11/09 No 0.01 0.02 0.01 -0.06 -85.72% 8,426 2,973 0.55 0.00 17 64 None
COIN Options Chain 136.82 Call 141.00 11/13 No 2.83 3.05 2.93 -2.62 -47.21% 8,422 135 0.73 0.34 8 56 None
IONQ Options Chain 27.72 Put 20.00 11/20 No 0.01 0.10 0.07 -0.30 -81.09% 8,398 3,970 1.20 -0.01 8 42 None
NVDA Options Chain 186.64 Put 187.50 11/13 No 6.65 6.70 6.65 -4.00 -37.56% 8,390 2,573 0.61 -0.50 17 64 None
GME Options Chain 24.17 Call 27.00 11/13 No 0.16 0.19 0.17 +0.03 +21.43% 8,389 3,908 0.57 0.16 10 42 None
DLR Options Chain 174.50 Put 140.00 12/18 No 1.05 1.25 1.20 +0.20 +20.00% 8,384 19 0.50 -0.07 10 69 None
SPCX Options Chain 126.70 Put 130.00 11/20 No 5.10 5.20 5.15 -6.30 -55.03% 8,378 33,731 0.70 -0.37 6 42 None
IREN Options Chain 18.03 Call 40.00 1/15 No 0.54 0.56 0.54 +0.16 +42.11% 8,347 66,181 1.04 0.13 5 42 None
CECO Options Chain 37.66 Call 50.00 11/20 No 1.80 4.60 2.75 +1.35 +96.43% 8,341 6,201 1.53 0.42 3 19 None
GE Options Chain 314.73 Call 350.00 11/20 No 2.00 2.10 2.05 +0.58 +39.46% 8,320 19,242 0.39 0.16 12 63 None
NVDA Options Chain 186.64 Put 140.00 11/13 No 0.19 0.21 0.19 -0.33 -63.47% 8,315 2,624 1.05 -0.02 17 64 None
NVDA Options Chain 186.64 Put 140.00 11/09 No 0.02 0.03 0.02 -0.15 -88.24% 8,300 154 1.24 0.00 17 64 None
WULF Options Chain 11.37 Call 12.50 11/13 Yes 0.40 0.44 0.40 +0.10 +33.34% 8,243 3,569 1.33 0.33 2 37 None
BLX Options Chain 50.59 Call 55.00 11/20 No 0.20 0.30 0.20 +0.10 +100.00% 8,234 2 0.40 0.04 12 62 None
HOOD Options Chain 78.39 Call 86.00 11/13 No 1.25 1.28 1.26 +0.04 +3.28% 8,178 1,575 0.69 0.27 10 54 None
FIGR Options Chain 21.33 Call 23.00 11/13 No 1.25 1.60 1.20 +0.53 +79.11% 8,177 63 1.28 0.49 3 19 None
SOFI Options Chain 16.21 Call 16.00 11/13 No 0.62 0.65 0.65 -0.03 -4.42% 8,164 3,832 0.57 0.59 10 52 None
AMD Options Chain 418.05 Call 500.00 11/09 No 0.67 0.75 0.66 +0.41 +164.00% 8,139 1,188 0.73 0.06 11 61 None
FIGR Options Chain 21.33 Put 20.00 11/13 No 0.50 0.70 0.65 -0.48 -42.48% 8,126 142 1.33 -0.22 3 19 None
KMB Options Chain 110.46 Put 95.00 12/18 No 0.30 0.50 0.45 0.00 0.00% 8,108 2,974 0.28 -0.10 8 60 None
BA Options Chain 172.50 Put 220.00 11/20 No 45.85 48.30 46.23 -3.67 -7.36% 8,108 3,439 0.97 -1.00 11 52 None
INTC Options Chain 52.25 Put 52.50 12/18 No 3.50 3.70 3.52 -1.89 -34.94% 8,106 4,969 0.74 -0.33 5 53 None
SPCX Options Chain 126.70 Call 135.00 11/13 No 4.75 4.90 4.87 +2.66 +120.37% 8,041 2,444 0.69 0.50 6 42 None
WGS Options Chain 63.75 Put 60.00 11/13 No 4.00 7.30 6.50 +0.30 +4.84% 8,034 11 2.01 -0.39 3 17 None
WGS Options Chain 63.75 Put 55.00 11/13 No 2.25 5.00 3.96 -0.04 -1.00% 8,003 7 2.06 -0.29 3 17 None
MSTR Options Chain 130.11 Call 134.00 11/13 No 3.65 3.75 3.89 -1.61 -29.28% 8,002 212 0.81 0.38 6 70 None
NVDA Options Chain 186.64 Call 190.00 11/20 Yes 8.80 8.85 8.80 +1.31 +17.49% 7,971 9,703 0.69 0.48 17 64 None
INTC Options Chain 52.25 Call 62.00 11/13 No 0.77 0.82 0.80 +0.36 +81.82% 7,954 1,939 0.84 0.22 5 53 None
WULF Options Chain 11.37 Call 13.00 11/20 Yes 0.46 0.50 0.46 +0.08 +21.06% 7,903 32,528 1.18 0.32 2 37 None
MAT Options Chain 14.97 Put 14.00 12/18 No 0.30 0.85 0.35 -0.05 -12.50% 7,901 122 0.56 -0.28 13 46 None
AMZN Options Chain 257.73 Call 265.00 11/09 No 0.80 0.91 0.80 -2.04 -71.84% 7,900 1,057 0.29 0.20 10 68 None
OPEN Options Chain 1.77 Call 1.50 11/13 Yes 0.06 0.07 0.07 -0.27 -79.42% 7,887 882 1.27 0.41 7 29 None
MSTR Options Chain 130.11 Call 142.00 11/13 No 1.50 1.56 1.63 -0.97 -37.31% 7,852 3,170 0.79 0.20 6 70 None
NVDA Options Chain 186.64 Put 175.00 11/13 No 2.50 2.52 2.53 -2.57 -50.40% 7,828 5,460 0.69 -0.22 17 64 None
AAPL Options Chain 343.32 Call 352.50 11/09 No 0.18 0.21 0.20 -1.35 -87.10% 7,824 916 0.21 0.07 9 65 None
NU Options Chain 11.71 Call 12.00 11/13 Yes 0.43 0.49 0.43 +0.03 +7.50% 7,784 9,556 0.67 0.53 11 49 None
PLTR Options Chain 160.38 Call 180.00 11/20 No 1.33 1.43 1.37 +0.22 +19.13% 7,757 7,502 0.55 0.16 13 53 None
WULF Options Chain 11.37 Put 10.50 11/20 Yes 0.54 0.77 0.72 -0.69 -48.94% 7,651 10,284 1.20 -0.33 2 37 None
NVDA Options Chain 186.64 Call 270.00 11/13 No 0.00 0.02 0.01 -0.01 -50.00% 7,650 8,111 0.89 0.00 17 64 None
AAPL Options Chain 343.32 Call 350.00 11/13 No 2.20 2.31 2.21 -1.67 -43.05% 7,649 4,089 0.27 0.28 9 65 None
CCJ Options Chain 68.79 Put 65.00 12/18 No 2.05 2.48 2.34 -1.01 -30.15% 7,618 11,804 0.53 -0.27 12 55 None
TSLA Options Chain 358.22 Put 355.00 11/09 No 4.85 5.05 4.95 -11.67 -70.22% 7,608 845 0.51 -0.40 7 60 None
COIN Options Chain 136.82 Call 137.00 11/13 No 4.30 4.60 4.55 -1.95 -30.00% 7,602 128 0.74 0.45 8 56 None
BP Options Chain 45.63 Call 44.00 11/20 No 1.21 1.34 1.31 -0.59 -31.06% 7,574 9,572 0.34 0.55 14 64 None
NU Options Chain 11.71 Call 13.00 1/15 Yes 0.58 0.64 0.61 +0.06 +10.91% 7,573 23,874 0.45 0.39 11 49 None
INTC Options Chain 52.25 Call 55.00 11/13 No 3.40 3.50 3.48 +1.56 +81.25% 7,571 5,407 0.89 0.61 5 53 None
NVDA Options Chain 186.64 Call 195.00 11/20 Yes 6.55 6.65 6.60 +0.90 +15.79% 7,548 8,886 0.68 0.41 17 64 None
JBLU Options Chain 3.49 Call 4.00 11/20 No 0.11 0.14 0.13 +0.06 +85.72% 7,526 6,713 0.82 0.32 8 30 None
IREN Options Chain 18.03 Call 30.00 11/13 No 0.09 0.10 0.09 -0.08 -47.06% 7,473 4,375 1.41 0.05 5 42 None
TSLA Options Chain 358.22 Call 400.00 11/20 No 2.53 2.68 2.52 +0.76 +43.19% 7,458 20,068 0.50 0.15 7 60 None
VSAT Options Chain 63.95 Call 95.00 12/18 Yes 1.30 1.85 1.58 +0.09 +6.04% 7,374 16,465 0.98 0.17 6 55 None
MU Options Chain 683.41 Put 690.00 11/09 No 18.10 19.00 19.50 -30.43 -60.95% 7,354 494 0.78 -0.48 14 69 None
HOOD Options Chain 78.39 Call 81.00 11/13 No 3.20 3.30 3.23 +0.45 +16.19% 7,323 3,356 0.74 0.51 10 54 None
NVDA Options Chain 186.64 Put 150.00 11/20 Yes 1.53 1.55 1.55 -0.81 -34.33% 7,320 27,811 0.91 -0.10 17 64 None
WULF Options Chain 11.37 Put 11.00 12/18 Yes 1.37 1.51 1.50 -0.62 -29.25% 7,315 20,357 1.07 -0.40 2 37 None
SPCX Options Chain 126.70 Call 140.00 11/13 No 2.72 2.82 2.82 +1.58 +127.42% 7,314 4,443 0.67 0.35 6 42 None
HTZ Options Chain 1.79 Call 2.00 11/13 No 0.05 0.06 0.05 -0.06 -54.55% 7,309 13,826 1.80 0.26 9 22 None
NVDA Options Chain 186.64 Call 230.00 11/27 Yes 0.65 0.69 0.68 -0.09 -11.69% 7,290 19,202 0.55 0.07 17 64 None
INTC Options Chain 52.25 Put 51.00 11/20 No 1.52 1.65 1.60 -1.65 -50.77% 7,249 5,215 0.88 -0.24 5 53 None
GME Options Chain 24.17 Call 25.00 11/20 No 0.88 0.98 0.97 +0.32 +49.24% 7,238 19,370 0.48 0.52 10 42 None
NVDA Options Chain 186.64 Call 250.00 12/18 Yes 0.54 0.57 0.55 -0.10 -15.39% 7,227 57,390 0.48 0.05 17 64 None
GOOGL Options Chain 282.49 Call 300.00 11/13 No 1.12 1.19 1.15 -0.52 -31.14% 7,220 4,947 0.36 0.16 10 65 None
NVDA Options Chain 186.64 Put 165.00 11/13 No 1.07 1.09 1.08 -1.53 -58.63% 7,201 17,626 0.76 -0.11 17 64 None
COIN Options Chain 136.82 Call 143.00 11/13 No 2.19 2.41 2.42 -1.62 -40.10% 7,179 75 0.72 0.29 8 56 None
PLTR Options Chain 160.38 Call 175.00 11/13 No 0.86 0.91 0.91 +0.03 +3.41% 7,173 3,677 0.57 0.13 13 53 None
NCLH Options Chain 17.66 Call 20.00 1/15 No 0.73 0.80 0.78 +0.08 +11.43% 7,149 14,043 0.47 0.34 8 45 None
IREN Options Chain 18.03 Call 80.00 1/15 No 0.05 0.08 0.07 +0.01 +16.67% 7,133 22,555 1.25 0.02 5 42 None
SOFI Options Chain 16.21 Call 29.00 1/15 No 0.02 0.04 0.03 0.00 0.00% 7,127 812 0.60 0.01 10 52 None
AAPL Options Chain 343.32 Put 335.00 11/09 No 0.77 0.85 0.81 -0.91 -52.91% 7,124 2,533 0.27 -0.18 9 65 None
PBR Options Chain 18.53 Call 23.00 12/18 Yes 0.08 0.12 0.08 -0.08 -50.00% 7,117 4,100 0.43 0.09 17 51 None
NVDA Options Chain 186.64 Put 170.00 11/11 No 1.00 1.01 1.01 -1.92 -65.53% 7,114 3,513 0.72 -0.13 17 64 None
GOOGL Options Chain 282.49 Call 290.00 11/09 No 1.07 1.15 1.12 -1.05 -48.39% 7,114 1,713 0.28 0.26 10 65 None
TSLA Options Chain 358.22 Put 340.00 11/09 No 1.42 1.49 1.47 -6.95 -82.55% 7,101 780 0.57 -0.15 7 60 None
NVDA Options Chain 186.64 Call 250.00 11/20 Yes 0.12 0.15 0.14 -0.07 -33.34% 7,094 51,063 0.67 0.02 17 64 None
MARA Options Chain 5.88 Put 6.50 11/13 Yes 0.54 0.55 0.55 -0.34 -38.21% 7,053 3,979 1.41 -0.49 5 39 None
NVDA Options Chain 186.64 Call 215.00 11/20 Yes 1.51 1.53 1.53 +0.04 +2.69% 7,049 54,921 0.62 0.14 17 64 None
AAPL Options Chain 343.32 Put 330.00 11/09 No 0.34 0.39 0.37 -0.61 -62.25% 7,048 2,138 0.30 -0.07 9 65 None
SPCX Options Chain 126.70 Call 155.00 11/20 No 1.07 1.15 1.16 +0.48 +70.59% 7,013 11,273 0.63 0.14 6 42 None
RIOT Options Chain 16.71 Call 17.00 11/20 Yes 1.40 1.50 1.46 +0.59 +67.82% 7,002 63,078 1.22 0.51 5 43 None
MU Options Chain 683.41 Put 100.00 11/13 No 0.00 0.01 0.01 0.00 0.00% 7,000 39 0.00 0.00 14 69 None
SPCX Options Chain 126.70 Put 134.00 11/09 No 2.65 2.70 2.65 -7.30 -73.37% 6,991 611 0.59 -0.47 6 42 None
IREN Options Chain 18.03 Call 22.00 11/13 No 1.51 1.57 1.56 +0.71 +83.53% 6,983 1,540 1.41 0.50 5 42 None
PFE Options Chain 29.91 Put 27.00 12/18 Yes 0.23 0.26 0.26 +0.03 +13.05% 6,979 18,912 0.28 -0.17 7 57 None
MRNA Options Chain 234.73 Call 280.00 11/13 Yes 5.50 6.50 5.85 +0.85 +17.00% 6,978 195 1.02 0.29 8 52 None
DKNG Options Chain 18.29 Call 17.50 11/13 No 1.24 1.40 1.33 -4.57 -77.46% 6,919 1 0.64 0.76 8 42 None
NVDA Options Chain 186.64 Call 195.00 11/11 No 1.93 1.95 1.93 -0.04 -2.03% 6,916 4,123 0.56 0.27 17 64 None
IREN Options Chain 18.03 Put 13.00 11/13 No 0.06 0.08 0.09 -0.38 -80.86% 6,897 762 2.06 -0.03 5 42 None
AMZN Options Chain 257.73 Call 270.00 11/09 No 0.18 0.21 0.21 -1.19 -85.00% 6,890 1,389 0.29 0.06 10 68 None
ONDS Options Chain 4.56 Call 6.00 11/20 Yes 0.25 0.28 0.26 +0.13 +100.00% 6,874 34,325 1.23 0.35 9 37 None
GME Options Chain 24.17 Call 25.50 11/13 No 0.42 0.50 0.48 +0.23 +92.00% 6,857 1,553 0.49 0.38 10 42 None
KO Options Chain 95.45 Call 97.00 11/13 No 0.55 0.73 0.67 -0.24 -26.38% 6,853 766 0.22 0.32 11 67 None
SPCX Options Chain 126.70 Call 131.00 11/09 No 4.60 5.00 4.88 +3.41 +231.98% 6,849 289 0.58 0.69 6 42 None
GME Options Chain 24.17 Call 26.00 11/13 No 0.31 0.35 0.33 +0.13 +65.00% 6,841 4,386 0.52 0.28 10 42 None
CGON Options Chain 64.80 Call 85.00 11/20 No 7.90 10.70 9.40 +5.61 +148.03% 6,838 358 2.15 0.47 3 19 None
GE Options Chain 314.73 Call 330.00 11/20 No 7.05 7.85 7.50 +1.82 +32.05% 6,833 8,851 0.40 0.42 12 63 None
PCG Options Chain 13.22 Call 14.00 12/18 No 0.49 0.77 0.65 -0.04 -5.80% 6,798 49,867 0.57 0.40 11 63 None
TSLA Options Chain 358.22 Call 350.00 11/09 No 11.35 11.65 11.42 +4.52 +65.51% 6,790 1,596 0.49 0.71 7 60 None
BMNR Options Chain 19.00 Put 18.50 11/13 No 0.78 0.86 0.84 -0.10 -10.64% 6,771 225 0.94 -0.42 11 36 None
MU Options Chain 683.41 Call 700.00 11/09 No 15.25 16.00 14.85 +0.01 +0.07% 6,769 761 0.77 0.44 14 69 None
MARA Options Chain 5.88 Put 5.50 11/13 Yes 0.15 0.16 0.14 -0.19 -57.58% 6,758 8,412 1.46 -0.20 5 39 None
CECO Options Chain 37.66 Call 40.00 11/20 No 5.80 8.90 7.30 +3.74 +105.06% 6,725 471 1.54 0.68 3 19 None
VSAT Options Chain 63.95 Call 135.00 12/18 Yes 0.00 1.50 0.92 +0.62 +206.67% 6,720 6,781 1.50 0.02 6 55 None
ORCL Options Chain 116.10 Put 110.00 11/13 No 2.21 2.31 2.25 -1.02 -31.20% 6,710 2,793 0.74 -0.29 9 65 None
TSLA Options Chain 358.22 Put 357.50 11/09 No 5.90 6.10 6.04 -15.61 -72.11% 6,686 422 0.50 -0.47 7 60 None
RCL Options Chain 327.16 Put 270.00 3/19 No 10.90 12.60 11.59 +2.37 +25.71% 6,676 6,621 0.47 -0.21 12 72 None
SPCX Options Chain 126.70 Call 140.00 11/20 No 4.50 4.70 4.64 +2.42 +109.01% 6,670 10,783 0.65 0.40 6 42 None
BMNR Options Chain 19.00 Put 17.50 11/13 No 0.46 0.52 0.53 +0.08 +17.78% 6,667 790 0.99 -0.28 11 36 None
TSLA Options Chain 358.22 Call 360.00 11/13 No 10.75 10.90 10.85 +3.13 +40.55% 6,661 1,038 0.57 0.50 7 60 None
SOFI Options Chain 16.21 Call 17.50 11/13 No 0.10 0.11 0.10 -0.05 -33.34% 6,653 9,886 0.54 0.17 10 52 None
TSLA Options Chain 358.22 Call 375.00 11/09 No 0.98 1.04 1.00 -0.05 -4.77% 6,650 768 0.45 0.15 7 60 None
HIMS Options Chain 24.06 Call 28.00 11/13 Yes 1.22 1.33 1.25 +0.50 +66.67% 6,646 1,624 1.42 0.39 7 39 None
NVDA Options Chain 186.64 Put 175.00 11/20 Yes 5.85 5.90 5.90 -2.47 -29.51% 6,645 30,629 0.77 -0.30 17 64 None
SPCX Options Chain 126.70 Put 125.00 11/13 No 1.97 2.00 1.98 -5.12 -72.12% 6,640 4,981 0.76 -0.23 6 42 None
CRCL Options Chain 68.84 Call 130.00 1/15 No 0.25 0.33 0.28 -0.09 -24.33% 6,634 6,122 0.75 0.03 3 21 None
NVDA Options Chain 186.64 Call 210.00 12/04 Yes 3.40 3.60 3.55 +0.32 +9.91% 6,620 14,087 0.52 0.24 17 64 None
SOFI Options Chain 16.21 Call 16.50 11/13 No 0.37 0.39 0.38 -0.05 -11.63% 6,604 4,997 0.55 0.43 10 52 None
ET Options Chain 19.43 Call 20.00 1/15 No 0.36 0.50 0.36 0.00 0.00% 6,596 87,277 0.21 0.32 3 18 None
HOOD Options Chain 78.39 Call 85.00 11/13 No 1.53 1.58 1.54 +0.10 +6.95% 6,583 6,198 0.70 0.31 10 54 None
SNAP Options Chain 4.96 Call 6.00 1/15 Yes 0.20 0.23 0.23 -0.09 -28.13% 6,548 29,098 0.62 0.29 8 30 None
NVDA Options Chain 186.64 Put 190.00 11/20 Yes 11.80 11.90 11.85 -3.45 -22.55% 6,527 90,960 0.70 -0.52 17 64 None
VRT Options Chain 180.97 Put 145.00 3/19 No 10.50 13.45 12.54 -0.14 -1.11% 6,505 6,905 0.71 -0.21 12 57 None
RCL Options Chain 327.16 Put 300.00 3/19 No 19.60 21.40 20.66 -0.59 -2.78% 6,501 9,019 0.44 -0.32 12 72 None
PLTR Options Chain 160.38 Put 100.00 11/13 No 0.06 0.09 0.07 -0.06 -46.16% 6,494 555 1.46 0.00 13 53 None
CRWV Options Chain 44.50 Put 40.00 1/15 No 5.35 5.45 5.40 -1.15 -17.56% 6,481 28,207 1.12 -0.29 3 20 None
IREN Options Chain 18.03 Call 27.50 11/13 No 0.19 0.22 0.18 -0.13 -41.94% 6,470 2,314 1.33 0.11 5 42 None
KO Options Chain 95.45 Call 98.00 11/13 No 0.29 0.45 0.35 -0.29 -45.32% 6,463 212 0.22 0.20 11 67 None
HIMS Options Chain 24.06 Call 26.00 11/13 Yes 2.03 2.10 2.07 +0.82 +65.60% 6,451 351 1.43 0.54 7 39 None
AAPL Options Chain 343.32 Call 360.00 11/13 No 0.43 0.47 0.44 -0.62 -58.50% 6,444 8,819 0.26 0.09 9 65 None
LCID Options Chain 2.98 Call 3.50 11/13 Yes 0.20 0.26 0.23 +0.09 +64.29% 6,409 2,719 1.82 0.45 10 26
Small Cap Stock List
NVDA Options Chain 186.64 Call 185.00 11/09 No 4.35 4.45 4.30 +0.30 +7.50% 6,387 1,726 0.52 0.59 17 64 None
UBER Options Chain 68.59 Put 65.00 12/18 Yes 1.60 1.73 1.68 -0.16 -8.70% 6,364 12,985 0.36 -0.29 11 63 None
NVDA Options Chain 186.64 Call 205.00 11/11 No 0.41 0.41 0.40 -0.16 -28.58% 6,357 1,638 0.54 0.08 17 64 None
SPCX Options Chain 126.70 Call 150.00 11/13 No 0.69 0.72 0.70 +0.31 +79.49% 6,327 2,865 0.66 0.12 6 42 None
AMC Options Chain 3.11 Call 3.50 11/13 No 0.03 0.04 0.03 -0.02 -40.00% 6,297 12,524 0.85 0.17 7 30 None
SPCX Options Chain 126.70 Call 145.00 11/13 No 1.42 1.47 1.46 +0.74 +102.78% 6,273 3,607 0.66 0.21 6 42 None
NVDA Options Chain 186.64 Call 225.00 11/13 No 0.06 0.07 0.06 -0.07 -53.85% 6,263 14,490 0.59 0.01 17 64 None
GOOGL Options Chain 282.49 Call 360.00 11/13 No 0.02 0.05 0.05 -0.01 -16.67% 6,253 4,410 0.63 0.00 10 65 None
CIFR Options Chain 5.55 Call 7.00 11/13 No 0.32 0.39 0.36 +0.21 +140.00% 6,248 4,442 1.49 0.40 4 37 None
MSTR Options Chain 130.11 Call 40.00 11/13 No 87.80 91.15 88.41 % 6,238 0 10.00 1.00 6 70 None
INTC Options Chain 52.25 Call 75.00 12/18 No 0.79 0.83 0.80 +0.29 +56.87% 6,193 17,319 0.68 0.13 5 53 None
AMD Options Chain 418.05 Call 500.00 11/13 No 4.50 5.20 4.97 +3.65 +276.52% 6,174 1,939 0.81 0.19 11 61 None
LYFT Options Chain 17.84 Put 16.00 11/20 No 0.24 0.30 0.24 -0.21 -46.67% 6,172 7,621 0.49 -0.26 14 44 None
TSLA Options Chain 358.22 Call 355.00 11/09 No 7.95 8.25 8.20 +3.35 +69.08% 6,165 401 0.48 0.60 7 60 None
INTC Options Chain 52.25 Call 70.00 1/15 No 2.23 2.41 2.42 +0.92 +61.34% 6,162 21,605 0.64 0.28 5 53 None
SLS Options Chain 8.42 Call 15.00 1/15 Yes 3.00 3.50 3.10 +0.27 +9.55% 6,119 76,778 3.30 0.60 9 33 None
MRNA Options Chain 234.73 Call 297.50 11/13 Yes 2.70 3.75 2.89 -0.92 -24.15% 6,118 14 1.06 0.17 8 52 None
NVDA Options Chain 186.64 Call 200.00 12/18 Yes 7.85 8.00 8.05 +1.00 +14.19% 6,107 51,856 0.51 0.39 17 64 None
INTC Options Chain 52.25 Call 70.00 12/18 No 1.29 1.40 1.32 +0.47 +55.30% 6,096 59,606 0.67 0.21 5 53 None
SMCI Options Chain 28.76 Put 19.00 11/20 Yes 0.03 0.20 0.06 -0.07 -53.85% 6,093 694 1.23 -0.02 13 47 None
WULF Options Chain 11.37 Call 14.00 12/18 Yes 0.55 0.80 0.72 +0.16 +28.58% 6,079 51,005 0.99 0.33 2 37 None
SPCX Options Chain 126.70 Put 127.00 11/09 No 0.63 0.67 0.62 -5.58 -90.00% 6,075 375 0.63 -0.16 6 42 None
MARA Options Chain 5.88 Call 6.50 11/20 Yes 0.54 0.55 0.55 +0.09 +19.57% 6,072 897 1.16 0.53 5 39 None
TRIP Options Chain 7.58 Call 8.00 11/20 Yes 0.00 0.15 0.15 -0.07 -31.82% 6,070 588 0.74 0.20 12 35 None
WULF Options Chain 11.37 Call 11.00 11/20 Yes 1.19 1.34 1.23 +0.27 +28.13% 6,051 19,699 1.24 0.60 2 37 None
NVDA Options Chain 186.64 Put 125.00 11/09 No 0.01 0.02 0.01 -0.07 -87.50% 6,049 130 1.57 0.00 17 64 None
ONDS Options Chain 4.56 Put 3.50 11/27 Yes 0.00 0.07 0.07 -0.04 -36.37% 6,043 43 1.39 -0.09 9 37 None
SPCX Options Chain 126.70 Call 133.00 11/09 No 3.40 3.60 3.46 +2.45 +242.58% 6,038 124 0.57 0.59 6 42 None
MU Options Chain 683.41 Call 900.00 11/13 No 0.65 0.73 0.69 -0.64 -48.12% 6,031 5,538 0.92 0.02 14 69 None
IONQ Options Chain 27.72 Put 17.50 11/20 No 0.00 0.25 0.04 -0.14 -77.78% 6,028 5,938 2.02 0.00 8 42 None
PCG Options Chain 13.22 Put 12.00 11/20 No 0.14 0.32 0.21 +0.08 +61.54% 6,023 12,294 0.62 -0.21 11 63 None
NVDA Options Chain 186.64 Put 125.00 11/13 No 0.10 0.12 0.11 -0.13 -54.17% 6,022 3,012 1.29 0.00 17 64 None
AAPL Options Chain 343.32 Put 170.00 11/13 No 0.00 0.01 0.01 0.00 0.00% 6,013 48 1.60 0.00 9 65 None
HUT Options Chain 48.15 Call 150.00 1/15 No 0.05 0.30 0.15 -0.01 -6.25% 6,008 8,172 1.03 0.02 5 46 None
GFL Options Chain 45.98 Put 37.50 11/20 No 0.35 0.80 0.74 +0.39 +111.43% 6,005 14,932 0.99 -0.14 9 53 None
PTON Options Chain 5.61 Call 7.00 4/16 Yes 0.40 0.52 0.45 0.00 0.00% 5,999 30,881 0.58 0.37 10 29 None
AAPL Options Chain 343.32 Call 342.50 11/09 No 2.72 2.65 2.80 -2.97 -51.48% 5,997 398 0.23 0.50 9 65 None
CRWV Options Chain 44.50 Call 50.00 12/18 No 5.80 6.10 6.00 +0.90 +17.65% 5,996 2,184 1.17 0.51 3 20 None
TSLA Options Chain 358.22 Call 370.00 11/13 No 6.25 6.50 6.40 +2.11 +49.19% 5,991 1,514 0.55 0.37 7 60 None
HDB Options Chain 24.70 Call 22.50 1/15 No 2.95 3.30 3.15 +0.45 +16.67% 5,989 3,874 0.35 0.80 15 54 None
SPCX Options Chain 126.70 Call 132.00 11/09 No 3.95 4.30 4.15 +2.96 +248.74% 5,982 286 0.57 0.64 6 42 None
PCG Options Chain 13.22 Put 14.00 11/20 No 1.24 1.55 1.30 +0.06 +4.84% 5,976 6,754 0.77 -0.69 11 63 None
AMD Options Chain 418.05 Call 462.50 11/13 No 14.45 16.70 15.35 +10.70 +230.11% 5,972 86 0.84 0.43 11 61 None
AMZN Options Chain 257.73 Put 260.00 11/09 No 3.15 3.30 3.30 -1.47 -30.82% 5,960 2,374 0.32 -0.52 10 68 None
NVDA Options Chain 186.64 Call 212.50 11/13 No 0.24 0.26 0.25 -0.13 -34.22% 5,960 3,557 0.53 0.05 17 64 None
WULF Options Chain 11.37 Call 12.00 11/20 Yes 0.77 0.84 0.75 +0.20 +36.37% 5,954 18,774 1.21 0.45 2 37 None
SGI Options Chain 64.17 Call 67.50 1/15 No 4.00 4.90 4.63 -1.49 -24.35% 5,912 430 0.45 0.50 3 21 None
MU Options Chain 683.41 Call 750.00 11/09 No 2.50 2.45 2.47 -2.38 -49.08% 5,905 1,738 0.73 0.12 14 69 None
PLTR Options Chain 160.38 Put 100.00 11/20 No 0.24 0.25 0.25 -0.09 -26.48% 5,903 9,092 1.21 -0.01 13 53 None
RIOT Options Chain 16.71 Call 17.00 1/15 Yes 2.80 2.95 2.85 +0.85 +42.50% 5,900 5,519 1.02 0.58 5 43 None
MSTR Options Chain 130.11 Call 141.00 11/13 No 1.70 1.75 1.79 -1.05 -36.98% 5,893 3,133 0.79 0.22 6 70 None
NVDA Options Chain 186.64 Call 190.00 11/11 No 3.70 3.70 3.67 +0.22 +6.38% 5,889 1,992 0.58 0.42 17 64 None
NVDA Options Chain 186.64 Put 150.00 12/18 Yes 2.96 3.10 3.02 -1.11 -26.88% 5,882 26,957 0.65 -0.13 17 64 None
AMD Options Chain 418.05 Call 477.50 11/13 No 9.45 10.50 9.38 +6.48 +223.45% 5,880 127 0.82 0.32 11 61 None
NVDA Options Chain 186.64 Put 180.00 11/11 No 2.77 2.80 2.78 -3.37 -54.80% 5,869 2,044 0.65 -0.30 17 64 None
INTC Options Chain 52.25 Call 65.00 11/20 No 0.84 0.92 0.85 +0.35 +70.00% 5,854 12,647 0.77 0.21 5 53 None
TRIP Options Chain 7.58 Put 6.50 11/20 Yes 0.00 0.25 0.19 % 5,843 0 0.91 -0.24 12 35 None
NVDA Options Chain 186.64 Put 185.00 11/20 Yes 9.45 9.45 9.50 -3.39 -26.30% 5,843 15,257 0.72 -0.44 17 64 None
VSAT Options Chain 63.95 Call 110.00 12/18 Yes 0.05 1.60 1.00 -0.45 -31.04% 5,831 6,004 0.94 0.08 6 55 None
FIG Options Chain 18.63 Put 18.50 11/13 No 0.52 0.75 0.64 -0.36 -36.00% 5,825 63 0.78 -0.40 3 18 None
SPCX Options Chain 126.70 Put 80.00 11/13 No 0.02 0.05 0.05 -0.07 -58.34% 5,825 5,050 1.46 0.00 6 42 None
NVDA Options Chain 186.64 Put 170.00 11/09 No 0.26 0.27 0.27 -1.50 -84.75% 5,816 3,232 0.66 -0.07 17 64 None
NVDA Options Chain 186.64 Call 202.50 11/11 No 0.60 0.61 0.61 -0.18 -22.79% 5,815 1,385 0.54 0.11 17 64 None
CIFR Options Chain 5.55 Put 6.00 11/20 No 0.46 0.51 0.49 -0.37 -43.03% 5,815 9,011 1.48 -0.33 4 37 None
AAPL Options Chain 343.32 Put 312.50 11/13 No 0.44 0.50 0.47 -0.16 -25.40% 5,809 483 0.42 -0.06 9 65 None
TSLA Options Chain 358.22 Put 330.00 11/09 No 0.66 0.69 0.67 -4.38 -86.74% 5,798 828 0.64 -0.08 7 60 None
ONDS Options Chain 4.56 Put 4.00 11/13 Yes 0.04 0.09 0.09 -0.09 -50.00% 5,793 4,041 1.72 -0.10 9 37 None
NU Options Chain 11.71 Put 12.00 11/13 Yes 0.40 0.44 0.41 -0.16 -28.07% 5,787 4,722 0.65 -0.47 11 49 None
MSFT Options Chain 533.00 Call 550.00 11/13 No 2.30 2.62 2.37 -3.03 -56.12% 5,787 11,446 0.30 0.20 14 74 None
TSLA Options Chain 358.22 Call 357.50 11/09 No 6.60 6.80 6.80 +2.65 +63.86% 5,785 214 0.48 0.53 7 60 None
IREN Options Chain 18.03 Put 11.00 11/13 No 0.02 0.06 0.04 % 5,758 0 2.38 -0.01 5 42 None
MSFT Options Chain 533.00 Call 575.00 12/18 No 5.45 5.85 5.53 -2.57 -31.73% 5,754 131,161 0.27 0.21 14 74 None
AMZN Options Chain 257.73 Put 257.50 11/09 No 2.05 2.20 2.14 -1.42 -39.89% 5,753 3,257 0.33 -0.39 10 68 None
MU Options Chain 683.41 Put 700.00 11/09 No 22.40 25.15 23.50 -32.60 -58.12% 5,751 713 0.77 -0.56 14 69 None
PLTR Options Chain 160.38 Call 162.50 11/13 No 4.45 4.60 4.55 +1.07 +30.75% 5,751 1,048 0.61 0.46 13 53 None
NVDA Options Chain 186.64 Put 180.00 11/20 Yes 7.45 7.50 7.49 -2.96 -28.33% 5,740 34,412 0.74 -0.37 17 64 None
IREN Options Chain 18.03 Call 35.00 11/20 No 0.11 0.14 0.11 -0.02 -15.39% 5,738 23,099 1.41 0.04 5 42 None
INTC Options Chain 52.25 Put 54.00 11/13 No 1.67 1.78 1.80 -2.25 -55.56% 5,731 4,539 0.91 -0.34 5 53 None
TSLA Options Chain 358.22 Call 367.50 11/13 No 7.25 7.50 7.45 +2.44 +48.71% 5,722 197 0.56 0.40 7 60 None
UUUU Options Chain 6.59 Call 7.00 11/20 Yes 0.31 0.35 0.30 -0.02 -6.25% 5,720 1,778 0.87 0.43 5 36 None
ONDS Options Chain 4.56 Call 9.00 11/20 Yes 0.02 0.04 0.02 0.00 0.00% 5,719 8,384 1.48 0.02 9 37 None
WULF Options Chain 11.37 Call 16.00 11/20 Yes 0.08 0.12 0.10 -0.02 -16.67% 5,715 49,860 1.20 0.08 2 37 None
TSLA Options Chain 358.22 Put 360.00 11/13 No 12.25 12.50 12.40 -9.60 -43.64% 5,715 984 0.59 -0.50 7 60 None
ORCL Options Chain 116.10 Call 120.00 11/13 No 2.84 2.96 2.90 -0.32 -9.94% 5,701 1,684 0.71 0.38 9 65 None
NVDA Options Chain 186.64 Call 320.00 11/20 Yes 0.01 0.03 0.02 -0.02 -50.00% 5,694 3,538 0.93 0.00 17 64 None
MSFT Options Chain 533.00 Call 585.00 11/20 No 0.39 0.56 0.41 -0.67 -62.04% 5,694 5,333 0.28 0.04 14 74 None
KHC Options Chain 25.32 Call 25.50 11/13 No 0.16 0.18 0.17 -0.23 -57.50% 5,681 295 0.36 0.25 6 60 None
NVDA Options Chain 186.64 Put 156.00 12/18 Yes 3.85 4.00 3.81 -1.14 -23.03% 5,663 2,289 0.63 -0.16 17 64 None
IREN Options Chain 18.03 Call 23.00 11/13 No 1.08 1.13 1.10 +0.44 +66.67% 5,655 1,104 1.38 0.41 5 42 None
INTC Options Chain 52.25 Call 70.00 11/13 No 0.11 0.13 0.11 +0.03 +37.50% 5,632 8,254 0.88 0.05 5 53 None
NVDA Options Chain 186.64 Call 200.00 11/16 No 1.88 2.01 1.95 +0.02 +1.04% 5,623 1,385 0.51 0.24 17 64 None
MU Options Chain 683.41 Put 400.00 11/13 No 0.22 0.42 0.36 -0.77 -68.15% 5,620 2,331 1.66 0.00 14 69 None
INTC Options Chain 52.25 Put 53.00 11/13 No 1.34 1.46 1.40 -2.08 -59.77% 5,619 2,520 0.91 -0.29 5 53 None
TSLA Options Chain 358.22 Call 420.00 11/09 No 0.02 0.05 0.04 0.00 0.00% 5,617 2,481 0.68 0.00 7 60 None
NVDA Options Chain 186.64 Put 115.00 11/20 Yes 0.31 0.34 0.34 -0.05 -12.83% 5,610 7,111 1.26 -0.02 17 64 None
IREN Options Chain 18.03 Put 20.50 11/13 No 1.19 1.23 1.20 -2.30 -65.72% 5,598 1,078 1.48 -0.35 5 42 None
WU Options Chain 6.88 Call 7.00 11/20 Yes 0.10 0.25 0.15 -0.06 -28.58% 5,598 11,465 0.46 0.40 13 41 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
NVDA Options Chain 186.64 Call 280.00 11/13 No 0.00 0.01 0.01 -0.01 -50.00% 5,594 840 0.97 0.00 17 64 None
DVN Options Chain 42.88 Call 45.00 11/20 No 0.40 0.44 0.43 -0.47 -52.23% 5,580 1,694 0.38 0.24 10 57 None
SPCX Options Chain 126.70 Call 143.00 11/09 No 0.31 0.34 0.34 +0.15 +78.95% 5,567 206 0.54 0.11 6 42 None
AAPL Options Chain 343.32 Put 322.50 11/13 No 0.89 1.00 0.95 -0.40 -29.63% 5,564 912 0.36 -0.13 9 65 None
MSTR Options Chain 130.11 Call 136.00 11/13 No 2.98 3.05 3.15 -1.17 -27.09% 5,563 308 0.81 0.33 6 70 None
MU Options Chain 683.41 Put 650.00 11/09 No 5.55 6.05 6.00 -21.00 -77.78% 5,518 815 0.82 -0.20 14 69 None
IREN Options Chain 18.03 Put 22.00 11/13 No 1.84 1.91 1.83 -2.92 -61.48% 5,501 1,989 1.43 -0.50 5 42 None
PYPL Options Chain 59.24 Call 61.00 11/13 No 0.37 0.46 0.47 +0.01 +2.18% 5,495 2,412 0.31 0.28 14 59 None
MPT Options Chain 1.87 Put 1.00 12/24 No 0.00 0.22 0.03 % 5,489 0 2.85 0.00 3 14 None
HOOD Options Chain 78.39 Put 73.00 11/13 No 0.88 0.91 0.93 -1.03 -52.56% 5,487 746 0.83 -0.17 10 54 None
TSLA Options Chain 358.22 Call 372.50 11/09 No 1.36 1.43 1.40 +0.06 +4.48% 5,471 555 0.45 0.19 7 60 None
HNST Options Chain 4.70 Put 5.00 11/20 No 0.40 0.55 0.47 -0.38 -44.71% 5,470 1,402 0.87 -0.62 12 32 None
CSX Options Chain 50.50 Put 47.00 11/20 No 0.30 0.55 0.42 +0.30 +250.00% 5,460 22 0.33 -0.26 10 61 None
ORCL Options Chain 116.10 Call 140.00 12/18 Yes 3.45 3.65 3.55 -0.11 -3.01% 5,454 19,629 0.68 0.25 9 65 None
MSTR Options Chain 130.11 Put 100.00 11/20 No 1.09 1.13 1.07 -0.47 -30.52% 5,452 9,317 1.03 -0.07 6 70 None
STLN Options Chain 6.70 Call 4.00 2/19 No 0.35 0.45 0.43 -2.34 -84.48% 5,451 38 0.66 0.51 3 16 None
TSLA Options Chain 358.22 Put 300.00 11/20 No 2.49 2.55 2.55 -2.70 -51.43% 5,451 9,705 0.75 -0.10 7 60 None
NVDA Options Chain 186.64 Put 160.00 11/13 No 0.71 0.73 0.72 -1.13 -61.09% 5,449 8,949 0.81 -0.08 17 64 None
NVDA Options Chain 186.64 Put 177.50 11/09 No 0.83 0.84 0.83 % 5,433 0 0.57 -0.16 17 64 None
MSTR Options Chain 130.11 Put 120.00 11/20 No 4.45 4.70 4.50 -0.60 -11.77% 5,432 7,256 0.85 -0.30 6 70 None
TSLA Options Chain 358.22 Call 365.00 11/13 No 8.30 8.45 8.38 +2.93 +53.77% 5,429 944 0.56 0.43 7 60 None
GOOGL Options Chain 282.49 Call 297.50 11/13 No 1.52 1.66 1.52 -0.95 -38.47% 5,410 478 0.36 0.20 10 65 None
HUT Options Chain 48.15 Call 60.00 11/20 No 1.60 2.95 2.17 +0.90 +70.87% 5,396 1,086 1.16 0.31 5 46 None