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
GFL Options Chain 42.41 Call 50.00 11/20 No 0.05 0.10 0.10 -1.20 -92.31% 167,471 154,903 0.58 0.07 9 53 None
NVDA Options Chain 180.50 Put 100.00 1/15 Yes 0.62 0.65 0.62 +0.15 +31.92% 160,950 234,458 0.72 -0.03 12 58 None
NVDA Options Chain 180.50 Put 80.00 12/18 Yes 0.12 0.17 0.13 +0.05 +62.50% 152,720 160,998 1.02 0.00 12 58 None
NVDA Options Chain 180.50 Put 120.00 2/19 Yes 2.43 2.65 2.49 +0.75 +43.11% 126,554 114,697 0.58 -0.10 12 58 None
NVDA Options Chain 180.50 Call 185.00 12/18 Yes 5.95 6.15 6.00 -4.08 -40.48% 118,405 46,613 0.54 0.34 12 58 None
NVDA Options Chain 180.50 Put 140.00 1/15 Yes 4.35 4.50 4.35 +1.39 +46.96% 115,892 74,415 0.57 -0.17 12 58 None
LCID Options Chain 3.77 Put 2.00 12/18 Yes 0.05 0.06 0.06 -0.13 -68.43% 110,649 120,131 1.45 0.00 8 26 None
NVDA Options Chain 180.50 Call 180.00 1/15 Yes 10.25 10.45 10.35 -4.75 -31.46% 85,050 103,634 0.50 0.44 12 58 None
NVDA Options Chain 180.50 Put 90.00 6/17 Yes 1.55 1.69 1.64 +0.28 +20.59% 78,125 3,769 0.57 -0.06 12 58 None
NVDA Options Chain 180.50 Put 165.00 2/19 Yes 14.10 14.45 14.30 +3.70 +34.91% 77,221 84,975 0.49 -0.40 12 58 None
GFL Options Chain 42.41 Call 45.00 11/20 No 0.30 0.45 0.40 -3.30 -89.19% 68,265 156,174 0.44 0.24 9 53 None
AMZN Options Chain 267.05 Call 275.00 11/11 No 0.70 0.66 0.71 +0.04 +5.97% 66,111 5,333 0.38 0.23 8 61 None
NVDA Options Chain 180.50 Put 135.00 1/15 Yes 3.40 3.55 3.47 +1.16 +50.22% 62,563 30,998 0.58 -0.14 12 58 None
NVDA Options Chain 180.50 Call 180.00 11/13 No 0.96 0.95 0.95 -3.40 -78.17% 61,960 10,833 0.71 0.17 12 58 None
PBR Options Chain 18.28 Put 10.00 1/15 Yes 0.00 0.03 0.01 0.00 0.00% 60,000 96,076 0.68 0.00 17 51 None
NVDA Options Chain 180.50 Call 195.00 2/19 Yes 7.95 8.25 8.03 -3.52 -30.48% 59,827 56,133 0.46 0.34 12 58 None
NVDA Options Chain 180.50 Call 230.00 12/18 Yes 0.56 0.60 0.60 -0.47 -43.93% 57,370 31,567 0.55 0.04 12 58 None
TSLA Options Chain 379.78 Call 380.00 11/11 No 3.60 3.60 3.65 -1.25 -25.51% 56,818 2,178 0.47 0.49 7 59 None
NVDA Options Chain 180.50 Call 245.00 2/19 Yes 1.37 1.44 1.40 -0.75 -34.89% 56,266 61,095 0.46 0.08 12 58 None
RIG Options Chain 5.18 Call 9.00 5/21 No 0.12 0.16 0.14 0.00 0.00% 54,500 40,272 0.58 0.13 8 59 None
NVDA Options Chain 180.50 Call 175.00 11/13 No 2.12 2.05 2.03 -5.12 -71.61% 54,376 8,003 0.71 0.30 12 58 None
NVDA Options Chain 180.50 Call 185.00 2/19 Yes 11.00 11.30 11.10 -4.55 -29.08% 52,671 1,727 0.47 0.42 12 58 None
NVDA Options Chain 180.50 Call 200.00 11/20 Yes 1.11 1.11 1.11 -1.24 -52.77% 52,459 74,833 0.79 0.11 12 58 None
NVDA Options Chain 180.50 Put 160.00 11/13 No 1.53 1.53 1.50 +0.90 +150.00% 49,367 16,619 0.80 -0.21 12 58 None
NVDA Options Chain 180.50 Put 140.00 6/17 Yes 10.00 10.35 10.10 +2.03 +25.16% 48,300 133,237 0.49 -0.23 12 58 None
NVDA Options Chain 180.50 Put 165.00 11/13 No 2.88 2.91 2.87 +1.76 +158.56% 48,250 15,309 0.76 -0.35 12 58 None
AAPL Options Chain 350.49 Call 355.00 11/11 No 0.18 0.17 0.16 -0.89 -84.77% 47,997 32,028 0.25 0.08 9 65 None
PBR Options Chain 18.28 Put 13.00 12/18 Yes 0.00 0.05 0.04 0.00 0.00% 47,907 67,730 0.56 0.00 17 51 None
NVDA Options Chain 180.50 Call 200.00 11/13 No 0.10 0.11 0.11 -0.18 -62.07% 46,320 47,339 0.90 0.02 12 58 None
TSLA Options Chain 379.78 Put 375.00 11/11 No 2.00 2.05 2.03 -2.52 -55.39% 45,921 1,630 0.50 -0.31 7 59 None
NVDA Options Chain 180.50 Put 150.00 3/19 Yes 10.05 10.30 10.20 +2.48 +32.13% 45,255 53,938 0.50 -0.28 12 58 None
TSLA Options Chain 379.78 Call 377.50 11/11 No 5.00 4.90 5.05 -1.16 -18.68% 43,995 688 0.48 0.60 7 59 None
NVDA Options Chain 180.50 Call 195.00 3/19 Yes 10.10 10.25 10.22 -3.92 -27.73% 42,240 45,053 0.46 0.37 12 58 None
RIOT Options Chain 18.08 Call 19.00 11/13 No 0.50 0.52 0.51 +0.01 +2.00% 41,571 4,467 1.33 0.37 6 46 None
AMZN Options Chain 267.05 Call 272.50 11/11 No 1.44 1.51 1.48 +0.32 +27.59% 41,562 1,488 0.38 0.38 8 61 None
RIOT Options Chain 18.08 Call 21.00 11/13 No 0.10 0.12 0.11 -0.02 -15.39% 41,394 1,777 1.30 0.12 6 46 None
NVDA Options Chain 180.50 Call 170.00 11/13 No 4.05 3.95 3.95 -6.84 -63.40% 40,275 1,540 0.73 0.48 12 58 None
AAPL Options Chain 350.49 Call 350.00 11/11 No 1.18 1.25 1.25 -1.86 -59.81% 39,766 3,394 0.25 0.39 9 65 None
GPRO Options Chain 0.84 Put 0.50 4/16 No 0.05 0.10 0.05 0.00 0.00% 38,889 700 1.18 -0.15 8 16 None
NVDA Options Chain 180.50 Put 105.00 3/19 Yes 1.68 1.83 1.82 +0.57 +45.60% 38,125 38,548 0.60 -0.05 12 58 None
AAPL Options Chain 350.49 Put 345.00 11/11 No 0.73 0.72 0.75 -0.26 -25.75% 37,496 4,004 0.28 -0.23 9 65 None
NVDA Options Chain 180.50 Put 115.00 11/13 No 0.01 0.03 0.03 +0.01 +50.00% 37,273 8,630 1.56 0.00 12 58 None
NVDA Options Chain 180.50 Call 185.00 11/13 No 0.45 0.45 0.45 -1.86 -80.52% 37,244 11,002 0.73 0.10 12 58 None
NVDA Options Chain 180.50 Call 185.00 3/19 Yes 13.35 13.55 13.50 -4.62 -25.50% 37,189 5,064 0.47 0.45 12 58 None
NVDA Options Chain 180.50 Call 190.00 12/18 Yes 4.60 4.75 4.65 -3.50 -42.95% 37,135 52,984 0.54 0.28 12 58 None
NVDA Options Chain 180.50 Call 185.00 11/20 Yes 3.30 3.40 3.35 -3.30 -49.63% 36,918 10,083 0.79 0.26 12 58 None
NVDA Options Chain 180.50 Call 200.00 1/15 Yes 4.65 4.65 4.55 -2.80 -38.10% 36,890 305,310 0.48 0.24 12 58 None
TSLA Options Chain 379.78 Call 385.00 11/11 No 1.63 1.63 1.64 -1.27 -43.65% 36,052 2,160 0.46 0.29 7 59 None
AAPL Options Chain 350.49 Call 352.50 11/11 No 0.50 0.50 0.50 -1.36 -73.12% 35,469 2,209 0.25 0.20 9 65 None
NVDA Options Chain 180.50 Call 220.00 1/15 Yes 1.95 1.97 1.92 -1.28 -40.00% 35,166 67,446 0.48 0.12 12 58 None
MSFT Options Chain 543.80 Call 580.00 12/18 No 3.65 3.90 3.75 -2.43 -39.32% 34,953 39,833 0.25 0.17 15 74 None
NVDA Options Chain 180.50 Call 190.00 11/13 No 0.24 0.25 0.24 -0.91 -79.13% 34,854 36,906 0.77 0.06 12 58 None
MSFT Options Chain 543.80 Call 650.00 12/18 No 0.19 0.26 0.22 -0.10 -31.25% 34,267 36,426 0.27 0.01 15 74 None
NVDA Options Chain 180.50 Put 170.00 11/13 No 5.05 4.90 5.02 +3.05 +154.83% 34,113 17,981 0.73 -0.52 12 58 None
AAPL Options Chain 350.49 Call 360.00 11/11 No 0.02 0.03 0.02 -0.26 -92.86% 34,089 6,457 0.28 0.01 9 65 None
TSLA Options Chain 379.78 Put 370.00 11/11 No 0.93 0.96 0.94 -2.01 -68.14% 32,709 1,122 0.53 -0.16 7 59 None
TSLA Options Chain 379.78 Call 375.00 11/11 No 6.65 6.85 6.76 -0.95 -12.33% 32,693 996 0.49 0.69 7 59 None
BSX Options Chain 44.00 Call 50.00 12/18 No 0.60 0.65 0.59 +0.04 +7.28% 32,584 24,830 0.38 0.21 7 46 None
NVDA Options Chain 180.50 Put 100.00 6/17 Yes 2.39 2.57 2.40 +0.48 +25.00% 32,445 41,735 0.55 -0.08 12 58 None
NVDA Options Chain 180.50 Call 200.00 12/18 Yes 2.63 2.74 2.69 -2.31 -46.20% 32,400 57,556 0.53 0.19 12 58 None
RIOT Options Chain 18.08 Call 18.50 11/13 No 0.66 0.72 0.67 +0.05 +8.07% 31,998 2,249 1.33 0.45 6 46 None
AAPL Options Chain 350.49 Put 347.50 11/11 No 1.41 1.41 1.43 -0.16 -10.07% 31,875 2,144 0.26 -0.40 9 65 None
NVDA Options Chain 180.50 Put 162.50 11/13 No 2.12 2.13 2.12 +1.32 +165.00% 31,796 3,607 0.77 -0.27 12 58 None
NVDA Options Chain 180.50 Call 170.00 11/20 Yes 8.75 8.80 8.80 -5.75 -39.52% 31,776 3,169 0.82 0.51 12 58 None
NVDA Options Chain 180.50 Call 207.50 11/13 No 0.05 0.07 0.05 -0.08 -61.54% 31,636 33,590 0.95 0.01 12 58 None
NVDA Options Chain 180.50 Put 185.00 3/19 Yes 26.95 27.95 27.17 +4.96 +22.34% 31,227 72,181 0.47 -0.55 12 58 None
RIOT Options Chain 18.08 Call 20.50 11/13 No 0.15 0.19 0.17 -0.06 -26.09% 30,425 246 1.31 0.17 6 46 None
NVDA Options Chain 180.50 Call 180.00 11/20 Yes 4.80 4.80 4.77 -4.03 -45.80% 30,296 15,093 0.80 0.34 12 58 None
PCG Options Chain 13.16 Call 18.00 11/20 No 0.03 0.09 0.05 -0.04 -44.45% 30,152 92,319 1.17 0.02 12 63 None
PCG Options Chain 13.16 Call 18.00 12/04 No 0.10 0.16 0.11 -0.02 -15.39% 30,147 849 0.88 0.05 12 63 None
NVDA Options Chain 180.50 Call 250.00 3/19 Yes 2.02 2.08 2.08 -0.91 -30.44% 29,656 76,908 0.46 0.10 12 58 None
CRWV Options Chain 49.45 Call 60.00 11/13 No 1.10 1.11 1.11 +0.03 +2.78% 28,530 14,706 2.41 0.20 3 20 None
NVDA Options Chain 180.50 Put 120.00 12/18 Yes 0.97 1.02 1.00 +0.33 +49.26% 28,466 113,392 0.72 -0.04 12 58 None
NVDA Options Chain 180.50 Put 167.50 11/20 Yes 8.45 8.55 8.43 +3.61 +74.90% 28,438 1,216 0.83 -0.44 12 58 None
PBR Options Chain 18.28 Call 20.00 11/20 Yes 0.12 0.13 0.13 0.00 0.00% 28,099 16,451 0.51 0.17 17 51 None
NVDA Options Chain 180.50 Call 190.00 11/20 Yes 2.30 2.33 2.35 -2.44 -50.94% 27,646 14,921 0.78 0.20 12 58 None
NVDA Options Chain 180.50 Call 195.00 11/13 No 0.17 0.17 0.16 -0.38 -70.37% 27,589 31,751 0.85 0.03 12 58 None
AMZN Options Chain 267.05 Call 270.00 11/11 No 2.63 2.74 2.68 +0.71 +36.05% 27,578 1,601 0.39 0.57 8 61 None
AMD Options Chain 510.26 Call 550.00 11/11 No 1.10 1.15 1.09 -0.91 -45.50% 26,920 918 0.94 0.09 11 63 None
SPCX Options Chain 142.10 Put 140.00 11/11 No 1.02 1.05 1.05 -1.07 -50.48% 26,667 3,197 0.76 -0.29 6 41 None
NVDA Options Chain 180.50 Call 172.50 11/13 No 3.00 2.88 2.94 -6.02 -67.19% 26,614 1,001 0.72 0.39 12 58 None
NVDA Options Chain 180.50 Put 157.50 11/13 No 1.10 1.13 1.10 +0.68 +161.91% 25,976 5,580 0.81 -0.16 12 58 None
AAPL Options Chain 350.49 Put 342.50 11/11 No 0.37 0.40 0.37 -0.26 -41.27% 25,955 1,846 0.30 -0.13 9 65 None
TSLA Options Chain 379.78 Call 390.00 11/11 No 0.63 0.63 0.65 -0.95 -59.38% 25,665 2,864 0.46 0.14 7 59 None
NVDA Options Chain 180.50 Put 150.00 11/20 Yes 2.84 2.86 2.83 +1.38 +95.18% 25,233 28,451 0.90 -0.18 12 58 None
NVDA Options Chain 180.50 Call 180.00 12/18 Yes 7.80 7.80 7.69 -4.71 -37.99% 25,145 25,158 0.55 0.40 12 58 None
AMZN Options Chain 267.05 Call 280.00 11/11 No 0.15 0.16 0.16 -0.06 -27.28% 24,900 3,489 0.41 0.06 8 61 None
GFL Options Chain 42.41 Call 50.00 12/18 No 0.25 0.30 0.25 -1.20 -82.76% 24,839 67,116 0.41 0.09 9 53 None
AG Options Chain 15.81 Call 15.00 12/18 No 1.15 1.16 1.16 -0.48 -29.27% 24,441 15,148 0.59 0.55 14 47 None
TSLA Options Chain 379.78 Call 387.50 11/11 No 1.03 1.06 1.04 -1.15 -52.52% 24,353 1,295 0.46 0.20 7 59 None
NVDA Options Chain 180.50 Call 190.00 1/15 Yes 7.05 7.10 6.93 -3.85 -35.72% 24,292 32,001 0.49 0.33 12 58 None
MSFT Options Chain 543.80 Call 595.00 2/19 No 12.70 13.20 13.00 -3.55 -21.45% 24,218 131 0.28 0.29 15 74 None
MSFT Options Chain 543.80 Call 700.00 2/19 No 1.07 1.50 1.25 -0.46 -26.91% 23,884 177 0.28 0.04 15 74 None
TSLA Options Chain 379.78 Call 382.50 11/11 No 2.49 2.48 2.50 -1.34 -34.90% 23,785 857 0.46 0.39 7 59 None
NVDA Options Chain 180.50 Call 175.00 11/20 Yes 6.50 6.55 6.60 -4.83 -42.26% 23,691 5,375 0.81 0.43 12 58 None
NVDA Options Chain 180.50 Put 150.00 11/13 No 0.42 0.42 0.42 +0.23 +121.06% 22,860 9,623 0.90 -0.07 12 58 None
AAPL Options Chain 350.49 Call 357.50 11/11 No 0.06 0.06 0.06 -0.47 -88.68% 22,754 4,081 0.25 0.03 9 65 None
NVDA Options Chain 180.50 Call 177.50 11/13 No 1.45 1.40 1.41 -4.14 -74.60% 22,603 4,621 0.71 0.23 12 58 None
SOFI Options Chain 16.37 Call 27.00 1/15 No 0.03 0.04 0.03 -0.01 -25.00% 22,501 21,876 0.56 0.02 9 47 None
NVDA Options Chain 180.50 Put 165.00 12/18 Yes 10.05 10.35 10.13 +3.16 +45.34% 22,282 24,955 0.57 -0.41 12 58 None
CLSK Options Chain 6.82 Call 8.00 11/20 No 0.10 0.12 0.10 -0.10 -50.00% 22,215 22,601 1.13 0.17 13 39
Small Cap Stock List
NVDA Options Chain 180.50 Call 180.00 11/16 No 1.43 1.46 1.45 -3.50 -70.71% 22,154 4,762 0.58 0.20 12 58 None
NVDA Options Chain 180.50 Put 160.00 11/20 Yes 5.45 5.55 5.45 +2.45 +81.67% 21,990 32,844 0.86 -0.32 12 58 None
NVDA Options Chain 180.50 Call 210.00 11/20 Yes 0.55 0.57 0.57 -0.59 -50.87% 21,929 94,621 0.81 0.06 12 58 None
APLD Options Chain 16.61 Call 21.00 11/13 No 0.12 0.15 0.15 +0.11 +275.00% 21,876 7,662 1.89 0.09 3 18 None
NVDA Options Chain 180.50 Put 167.50 11/13 No 3.85 3.90 3.85 +2.35 +156.67% 21,668 3,507 0.74 -0.43 12 58 None
NVDA Options Chain 180.50 Call 202.50 11/13 No 0.08 0.09 0.08 -0.14 -63.64% 21,232 19,803 0.93 0.01 12 58 None
RIG Options Chain 5.18 Call 10.00 1/21 No 0.36 0.41 0.40 +0.04 +11.12% 20,919 47,323 0.57 0.23 8 59 None
SOFI Options Chain 16.37 Put 15.50 11/13 No 0.09 0.10 0.09 +0.02 +28.58% 20,886 6,007 0.67 -0.18 9 47 None
AAPL Options Chain 350.49 Put 340.00 11/11 No 0.19 0.19 0.20 -0.17 -45.95% 20,835 3,922 0.33 -0.07 9 65 None
CLSK Options Chain 6.82 Call 9.00 11/20 No 0.03 0.04 0.03 -0.04 -57.15% 20,807 21,184 1.17 0.06 13 39
Small Cap Stock List
TSLA Options Chain 379.78 Put 377.50 11/11 No 2.83 2.90 2.85 -2.65 -48.19% 20,442 1,295 0.49 -0.40 7 59 None
TSLA Options Chain 379.78 Put 372.50 11/11 No 1.37 1.41 1.39 -2.31 -62.44% 20,324 683 0.51 -0.22 7 59 None
SBET Options Chain 5.85 Call 20.00 4/16 Yes 0.11 0.13 0.13 0.00 0.00% 20,198 41,373 1.06 0.06 9 46 None
NVDA Options Chain 180.50 Call 210.00 12/18 Yes 1.52 1.56 1.53 -1.47 -49.00% 20,041 47,509 0.53 0.12 12 58 None
CNC Options Chain 68.65 Put 57.00 12/11 No 0.15 0.38 0.40 % 20,002 0 0.48 -0.07 10 46 None
PG Options Chain 168.66 Call 175.00 11/13 No 0.10 0.12 0.12 +0.01 +9.10% 19,924 205 0.27 0.05 9 67 None
AMD Options Chain 510.26 Put 500.00 11/11 No 4.40 4.65 4.60 -5.22 -53.16% 19,538 886 0.97 -0.27 11 63 None
AMZN Options Chain 267.05 Call 277.50 11/11 No 0.32 0.34 0.33 -0.06 -15.39% 19,532 1,429 0.39 0.12 8 61 None
NVDA Options Chain 180.50 Call 167.50 11/13 No 5.20 5.25 5.25 -7.61 -59.18% 19,140 195 0.75 0.57 12 58 None
NVDA Options Chain 180.50 Call 210.00 1/15 Yes 2.92 3.05 2.95 -2.00 -40.41% 19,115 53,653 0.48 0.17 12 58 None
TSLA Options Chain 379.78 Put 365.00 11/11 No 0.42 0.43 0.44 -1.43 -76.48% 19,021 1,226 0.55 -0.09 7 59 None
SOFI Options Chain 16.37 Call 29.00 1/15 No 0.01 0.03 0.02 -0.01 -33.34% 18,951 4,379 0.57 0.01 9 47 None
NVDA Options Chain 180.50 Call 172.50 11/16 No 3.75 3.70 3.70 -5.85 -61.26% 18,943 264 0.60 0.40 12 58 None
NVDA Options Chain 180.50 Call 220.00 3/19 Yes 4.95 5.05 4.90 -2.10 -30.00% 18,898 27,584 0.46 0.21 12 58 None
NVDA Options Chain 180.50 Call 220.00 12/18 Yes 0.90 0.94 0.90 -0.83 -47.98% 18,740 84,163 0.53 0.07 12 58 None
NOK Options Chain 8.25 Call 9.00 1/15 No 0.49 0.50 0.50 +0.02 +4.17% 18,524 6,202 0.53 0.40 12 46 None
GFL Options Chain 42.41 Call 45.00 12/18 No 0.80 1.10 0.84 -2.96 -77.90% 18,501 50,581 0.34 0.31 9 53 None
PCG Options Chain 13.16 Call 17.00 12/18 No 0.20 0.30 0.28 -0.03 -9.68% 18,488 82,047 0.73 0.18 12 63 None
NVDA Options Chain 180.50 Put 170.00 3/19 Yes 18.40 18.80 18.55 +3.95 +27.06% 18,455 37,406 0.48 -0.43 12 58 None
NVDA Options Chain 180.50 Call 235.00 1/15 Yes 1.01 1.07 1.08 -0.69 -38.99% 18,293 48,084 0.49 0.07 12 58 None
AVGO Options Chain 319.42 Call 345.00 11/11 No 0.86 0.92 0.92 +0.56 +155.56% 18,105 926 0.68 0.15 14 67 None
NOK Options Chain 8.25 Call 11.00 4/16 No 0.45 0.47 0.47 +0.02 +4.45% 18,053 20,557 0.56 0.29 12 46 None
AMD Options Chain 510.26 Call 520.00 11/11 No 7.75 8.05 8.05 -0.70 -8.00% 18,048 1,368 0.94 0.42 11 63 None
AMZN Options Chain 267.05 Put 270.00 11/11 No 1.75 1.82 1.77 -3.04 -63.21% 17,745 582 0.39 -0.43 8 61 None
CRWV Options Chain 49.45 Put 20.00 11/13 No 0.03 0.04 0.04 +0.02 +100.00% 17,735 1,612 0.00 0.00 3 20 None
AMD Options Chain 510.26 Call 510.00 11/11 No 12.80 13.15 13.00 +0.06 +0.47% 17,708 1,175 0.96 0.58 11 63 None
NVDA Options Chain 180.50 Put 170.00 11/20 Yes 9.70 9.65 9.60 +3.85 +66.96% 17,536 32,483 0.82 -0.49 12 58 None
GME Options Chain 25.50 Call 32.00 11/27 No 0.10 0.11 0.11 0.00 0.00% 17,509 574 0.68 0.05 10 42 None
NVDA Options Chain 180.50 Call 170.00 11/16 No 4.90 4.75 4.80 -6.68 -58.19% 17,417 1,418 0.61 0.48 12 58 None
SPCX Options Chain 142.10 Call 145.00 11/11 No 1.43 1.45 1.45 -0.36 -19.89% 17,281 2,526 0.75 0.37 6 41 None
NVDA Options Chain 180.50 Put 120.00 11/13 No 0.02 0.03 0.02 -0.01 -33.34% 17,260 8,733 1.50 0.00 12 58 None
NVDA Options Chain 180.50 Put 150.00 12/18 Yes 5.00 5.05 5.10 +1.80 +54.55% 17,227 32,270 0.61 -0.24 12 58 None
NVDA Options Chain 180.50 Call 182.50 11/13 No 0.67 0.65 0.65 -2.60 -80.00% 17,203 4,853 0.71 0.13 12 58 None
INTC Options Chain 58.13 Call 60.00 11/13 No 0.97 0.99 0.97 -0.89 -47.85% 17,113 13,667 0.83 0.34 6 55 None
SKHY Options Chain 134.38 Put 80.00 1/15 No 0.97 1.35 1.30 -0.20 -13.34% 16,798 1,250 0.80 -0.06 3 22 None
RIVN Options Chain 13.70 Put 10.00 6/16 No 1.86 2.28 2.07 -0.09 -4.17% 16,767 3,884 0.67 -0.18 6 35 None
RIVN Options Chain 13.70 Call 32.00 6/16 No 1.21 1.71 1.53 -0.05 -3.17% 16,658 234 0.64 0.34 6 35 None
AMZN Options Chain 267.05 Put 265.00 11/11 No 0.49 0.49 0.45 -1.89 -80.77% 16,576 4,380 0.41 -0.16 8 61 None
NVDA Options Chain 180.50 Call 200.00 6/17 Yes 13.85 14.20 13.98 -3.85 -21.60% 16,541 37,866 0.45 0.40 12 58 None
NVDA Options Chain 180.50 Call 175.00 1/15 Yes 12.55 12.55 12.37 -5.32 -30.08% 16,490 22,550 0.50 0.49 12 58 None
LFMD Options Chain 2.18 Put 2.00 5/21 Yes 0.65 0.70 0.68 +0.18 +36.00% 16,479 10,000 1.15 -0.38 10 30 None
RIOT Options Chain 18.08 Call 17.50 11/20 No 1.63 1.77 1.69 +0.24 +16.56% 16,381 34,438 1.19 0.60 6 46 None
RIOT Options Chain 18.08 Call 25.00 11/20 No 0.02 0.28 0.07 +0.02 +40.00% 16,320 22,121 1.25 0.07 6 46 None
BP Options Chain 44.79 Call 45.00 11/20 No 0.70 0.75 0.69 +0.09 +15.00% 16,075 17,419 0.37 0.40 13 66 None
TTD Options Chain 15.42 Call 16.00 11/13 Yes 0.25 0.30 0.30 -0.70 -70.00% 15,961 5,815 0.89 0.36 11 39 None
AAPL Options Chain 350.49 Put 350.00 11/11 No 2.62 2.60 2.68 +0.27 +11.21% 15,910 3,049 0.25 -0.61 9 65 None
BP Options Chain 44.79 Call 48.00 12/18 No 0.60 0.62 0.60 +0.07 +13.21% 15,903 623 0.33 0.24 13 66 None
NVDA Options Chain 180.50 Call 217.50 11/13 No 0.02 0.04 0.03 -0.03 -50.00% 15,766 3,685 1.06 0.00 12 58 None
NVDA Options Chain 180.50 Call 175.00 11/16 No 2.71 2.72 2.74 -4.86 -63.95% 15,661 1,029 0.59 0.33 12 58 None
BTDR Options Chain 6.67 Put 5.00 3/19 Yes 0.70 0.85 0.80 -0.06 -6.98% 15,563 9,663 1.04 -0.25 9 27 None
MARA Options Chain 7.34 Call 8.00 11/13 Yes 0.12 0.13 0.12 +0.06 +100.00% 15,481 10,195 1.26 0.26 5 39 None
TSLA Options Chain 379.78 Call 400.00 11/13 No 0.90 0.95 0.92 -0.41 -30.83% 15,361 11,714 0.47 0.12 7 59 None
TSLA Options Chain 379.78 Put 360.00 11/11 No 0.19 0.21 0.21 -0.95 -81.90% 15,270 1,566 0.60 -0.05 7 59 None
PINS Options Chain 19.00 Call 35.00 1/21 No 1.20 1.46 1.20 -0.05 -4.00% 15,251 1,384 0.54 0.25 7 38 None
SPCX Options Chain 142.10 Call 142.00 11/11 No 2.84 2.92 2.90 -0.25 -7.94% 15,168 1,816 0.77 0.58 6 41 None
MARA Options Chain 7.34 Call 7.50 11/13 Yes 0.28 0.29 0.29 +0.15 +107.15% 15,165 6,819 1.27 0.47 5 39 None
HPQ Options Chain 28.42 Put 28.00 1/15 Yes 2.15 2.34 2.15 -0.10 -4.45% 15,079 948 0.51 -0.44 10 45 None
NVDA Options Chain 180.50 Put 160.00 1/15 Yes 10.10 10.30 10.15 +2.95 +40.98% 15,078 52,537 0.53 -0.35 12 58 None
NVDA Options Chain 180.50 Call 170.00 1/15 Yes 14.60 14.85 14.78 -5.68 -27.77% 15,057 14,185 0.51 0.54 12 58 None
CRWV Options Chain 49.45 Call 55.00 11/13 No 2.11 2.14 2.13 -0.07 -3.19% 15,019 6,722 2.44 0.33 3 20 None
PINS Options Chain 19.00 Put 13.00 1/21 No 1.36 1.52 1.46 +0.06 +4.29% 15,000 1,279 0.58 -0.17 7 38 None
AMD Options Chain 510.26 Call 540.00 11/11 No 2.35 2.35 2.23 -1.12 -33.44% 14,947 507 0.94 0.17 11 63 None
NVDA Options Chain 180.50 Put 160.00 12/18 Yes 8.05 8.25 8.12 +2.62 +47.64% 14,888 47,956 0.58 -0.35 12 58 None
HTZ Options Chain 1.63 Call 2.00 11/20 No 0.02 0.03 0.02 -0.03 -60.00% 14,881 83,340 1.42 0.14 10 22 None
GRAB Options Chain 3.35 Put 3.00 11/20 No 0.05 0.06 0.05 +0.02 +66.67% 14,859 40,117 0.84 -0.12 15 43 None
NVDA Options Chain 180.50 Put 125.00 1/15 Yes 2.12 2.21 2.16 +0.73 +51.05% 14,838 18,876 0.61 -0.10 12 58 None
NVDA Options Chain 180.50 Put 155.00 11/13 No 0.80 0.81 0.80 +0.49 +158.07% 14,836 8,220 0.84 -0.12 12 58 None
NVDA Options Chain 180.50 Call 200.00 3/19 Yes 8.75 8.90 8.90 -3.40 -27.65% 14,820 43,833 0.46 0.33 12 58 None
TSLA Options Chain 379.78 Put 367.50 11/11 No 0.63 0.64 0.64 -1.75 -73.23% 14,802 858 0.54 -0.12 7 59 None
SOFI Options Chain 16.37 Call 26.00 1/15 No 0.03 0.04 0.04 0.00 0.00% 14,650 166 0.52 0.02 9 47 None
AMD Options Chain 510.26 Call 530.00 11/11 No 4.25 4.55 4.20 -1.45 -25.67% 14,486 457 0.94 0.28 11 63 None
NFLX Options Chain 63.26 Put 53.00 1/15 No 0.52 0.66 0.66 +0.06 +10.00% 14,291 1,866 0.38 -0.11 11 64 None
MARA Options Chain 7.34 Call 7.00 11/13 Yes 0.55 0.56 0.55 +0.28 +103.71% 13,896 11,997 1.32 0.69 5 39 None
NVDA Options Chain 180.50 Put 150.00 1/15 Yes 6.70 6.75 6.82 +2.17 +46.67% 13,895 182,867 0.55 -0.25 12 58 None
NLY Options Chain 19.11 Put 18.00 12/18 No 0.28 0.31 0.30 +0.10 +50.00% 13,739 6,476 0.26 -0.29 11 59 None
APLD Options Chain 16.61 Call 22.00 11/13 No 0.10 0.14 0.10 +0.07 +233.34% 13,706 11,062 2.09 0.05 3 18 None
NVDA Options Chain 180.50 Put 125.00 11/13 No 0.03 0.05 0.05 +0.01 +25.00% 13,536 7,376 1.35 0.00 12 58 None
NVDA Options Chain 180.50 Call 225.00 11/13 No 0.01 0.02 0.01 -0.03 -75.00% 13,308 12,577 1.13 0.00 12 58 None
AMZN Options Chain 267.05 Put 267.50 11/11 No 0.92 0.98 0.98 -2.47 -71.60% 13,273 2,327 0.40 -0.27 8 61 None
AMD Options Chain 510.26 Call 515.00 11/11 No 10.10 10.65 10.17 -0.58 -5.40% 13,177 816 0.95 0.50 11 63 None
AMD Options Chain 510.26 Call 525.00 11/11 No 5.80 6.15 6.00 -0.85 -12.41% 13,122 980 0.94 0.35 11 63 None
SOFI Options Chain 16.37 Put 16.00 11/13 No 0.20 0.21 0.22 +0.07 +46.67% 13,100 7,273 0.63 -0.32 9 47 None
NVDA Options Chain 180.50 Call 210.00 3/19 Yes 6.50 6.65 6.60 -2.80 -29.79% 13,082 33,470 0.46 0.27 12 58 None
NVDA Options Chain 180.50 Put 180.00 12/18 Yes 18.10 18.45 18.30 +5.25 +40.23% 13,071 53,131 0.55 -0.60 12 58 None
HTZ Options Chain 1.63 Put 2.00 11/20 No 0.52 0.60 0.55 +0.10 +22.23% 13,039 16,302 2.17 -0.86 10 22 None
NVDA Options Chain 180.50 Put 165.00 11/27 Yes 7.95 8.25 8.14 +3.34 +69.59% 13,035 2,808 0.70 -0.40 12 58 None
NVDA Options Chain 180.50 Call 182.50 11/16 No 1.05 1.04 1.05 -2.88 -73.29% 12,908 1,598 0.58 0.16 12 58 None
NVDA Options Chain 180.50 Call 185.00 11/16 No 0.74 0.75 0.75 -2.20 -74.58% 12,759 2,967 0.59 0.13 12 58 None
NVDA Options Chain 180.50 Call 275.00 6/17 Yes 2.70 2.94 2.88 -0.77 -21.10% 12,681 5,714 0.44 0.12 12 58 None
AAPL Options Chain 350.49 Put 340.00 11/13 No 0.90 0.96 0.93 -0.06 -6.07% 12,462 8,796 0.30 -0.17 9 65 None
SOFI Options Chain 16.37 Call 16.50 11/13 No 0.27 0.29 0.27 -0.29 -51.79% 12,390 7,739 0.57 0.45 9 47 None
CRWV Options Chain 49.45 Put 40.00 11/13 No 1.14 1.15 1.16 -0.04 -3.34% 12,336 4,426 2.59 -0.17 3 20 None
NVDA Options Chain 180.50 Put 130.00 3/19 Yes 4.90 5.20 4.96 +1.36 +37.78% 12,304 20,145 0.54 -0.15 12 58 None
GFL Options Chain 42.41 Call 52.50 11/20 No 0.00 0.60 0.05 -0.52 -91.23% 12,263 23,259 0.66 0.02 9 53 None
NVDA Options Chain 180.50 Put 165.00 11/20 Yes 7.35 7.45 7.35 +3.15 +75.00% 12,240 17,541 0.84 -0.40 12 58 None
NU Options Chain 12.38 Call 12.00 1/15 Yes 1.03 1.07 1.05 -0.17 -13.94% 12,192 17,696 0.47 0.57 14 57 None
NVDA Options Chain 180.50 Call 200.00 1/19 Yes 38.00 38.00 37.75 -5.70 -13.12% 12,159 13,976 0.43 0.58 12 58 None
AVGO Options Chain 319.42 Call 335.00 11/11 No 3.30 3.35 3.30 +1.97 +148.12% 12,029 1,518 0.66 0.41 14 67 None
NVDA Options Chain 180.50 Call 225.00 12/18 Yes 0.70 0.75 0.71 -0.64 -47.41% 11,964 29,283 0.54 0.06 12 58 None
NVDA Options Chain 180.50 Put 155.00 11/20 Yes 3.95 4.00 3.95 +1.92 +94.59% 11,964 10,594 0.88 -0.25 12 58 None
AMD Options Chain 510.26 Call 535.00 11/11 No 3.25 3.30 3.15 -1.30 -29.22% 11,960 268 0.94 0.22 11 63 None
SOFI Options Chain 16.37 Call 17.00 11/13 No 0.11 0.12 0.11 -0.19 -63.34% 11,738 30,054 0.54 0.23 9 47 None
PLTR Options Chain 168.82 Call 190.00 2/19 No 11.90 12.10 12.01 -0.19 -1.56% 11,737 3,027 0.54 0.41 11 52 None
NVDA Options Chain 180.50 Put 170.00 12/18 Yes 12.50 12.70 12.55 +3.85 +44.26% 11,698 34,293 0.56 -0.47 12 58 None
SOFI Options Chain 16.37 Call 28.00 1/15 No 0.01 0.04 0.03 0.00 0.00% 11,647 3,559 0.54 0.02 9 47 None
CIFR Options Chain 6.78 Call 7.00 11/20 No 0.42 0.44 0.42 -0.20 -32.26% 11,646 7,888 1.44 0.43 4 37 None
CIFR Options Chain 6.78 Call 7.00 12/18 No 0.79 0.92 0.90 -0.15 -14.29% 11,622 2,172 1.22 0.52 4 37 None
AMD Options Chain 510.26 Call 600.00 11/20 No 3.50 3.75 3.64 +0.44 +13.75% 11,598 9,580 0.75 0.12 11 63 None
MARA Options Chain 7.34 Call 7.00 12/18 Yes 1.13 1.14 1.14 +0.37 +48.06% 11,543 4,893 1.01 0.63 5 39 None
BMY Options Chain 62.16 Put 59.00 11/20 No 0.25 0.35 0.31 -0.12 -27.91% 11,493 224 0.37 -0.16 14 70 None
AAPL Options Chain 350.49 Call 347.50 11/11 No 2.53 2.58 2.51 -2.29 -47.71% 11,485 676 0.26 0.60 9 65 None
NVDA Options Chain 180.50 Call 212.50 11/13 No 0.03 0.05 0.04 -0.04 -50.00% 11,352 5,940 1.03 0.00 12 58 None
GME Options Chain 25.50 Call 26.00 11/13 No 0.20 0.22 0.20 -0.16 -44.45% 11,336 9,064 0.46 0.30 10 42 None
SPCX Options Chain 142.10 Call 145.00 11/13 No 2.88 2.93 2.91 -0.03 -1.02% 11,290 6,786 0.72 0.43 6 41 None
NU Options Chain 12.38 Call 12.00 12/18 Yes 0.83 0.88 0.87 -0.13 -13.00% 11,263 14,168 0.51 0.56 14 57 None
NVDA Options Chain 180.50 Call 200.00 11/18 Yes 0.88 0.91 0.91 -0.91 -50.00% 11,226 7,470 0.83 0.10 12 58 None
CRWV Options Chain 49.45 Call 50.00 11/13 No 3.80 3.90 3.88 -0.09 -2.27% 11,203 7,239 2.49 0.50 3 20 None
TSLA Options Chain 379.78 Call 400.00 11/11 No 0.10 0.10 0.09 -0.34 -79.07% 11,154 4,058 0.51 0.03 7 59 None
MARA Options Chain 7.34 Put 6.50 11/13 Yes 0.07 0.08 0.07 -0.29 -80.56% 11,145 13,075 1.41 -0.15 5 39 None
NVDA Options Chain 180.50 Put 105.00 11/13 No 0.01 0.03 0.02 -0.01 -33.34% 11,005 7,681 1.89 0.00 12 58 None
AMC Options Chain 3.39 Call 3.50 11/13 No 0.06 0.08 0.08 0.00 0.00% 10,908 28,606 0.72 0.44 7 30 None
NFLX Options Chain 63.26 Put 62.00 11/13 No 0.36 0.38 0.36 +0.01 +2.86% 10,907 3,174 0.38 -0.29 11 64 None
CRWV Options Chain 49.45 Put 45.00 11/13 No 2.63 2.70 2.65 -0.02 -0.75% 10,900 6,502 2.54 -0.32 3 20 None
RIOT Options Chain 18.08 Call 18.00 11/13 No 0.90 0.93 0.92 +0.08 +9.53% 10,895 6,980 1.34 0.54 6 46 None
HIMS Options Chain 19.13 Put 20.00 11/13 Yes 1.21 1.33 1.28 +0.77 +150.98% 10,883 7,334 1.08 -0.67 7 38 None
NVDA Options Chain 180.50 Put 145.00 12/18 Yes 3.80 4.00 3.90 +1.33 +51.76% 10,880 11,290 0.62 -0.19 12 58 None
RIOT Options Chain 18.08 Call 19.00 11/27 No 1.14 1.21 1.21 +0.07 +6.14% 10,836 328 1.01 0.45 6 46 None
NVDA Options Chain 180.50 Call 170.00 11/18 Yes 8.15 8.35 8.30 -5.40 -39.42% 10,822 224 0.87 0.51 12 58 None
NVDA Options Chain 180.50 Call 150.00 1/19 Yes 57.50 57.85 57.75 -7.65 -11.70% 10,782 1,437 0.44 0.74 12 58 None
NVDA Options Chain 180.50 Call 187.50 11/13 No 0.32 0.33 0.33 -1.32 -80.00% 10,770 5,475 0.75 0.07 12 58 None
NVDA Options Chain 180.50 Call 190.00 11/16 No 0.42 0.42 0.42 -1.20 -74.08% 10,767 3,432 0.61 0.08 12 58 None
VALE Options Chain 11.58 Call 12.00 1/15 No 0.48 0.50 0.50 -0.20 -28.58% 10,741 46,973 0.34 0.43 7 33 None
SPCX Options Chain 142.10 Call 144.00 11/11 No 1.84 1.87 1.84 -0.40 -17.86% 10,693 1,752 0.76 0.43 6 41 None
SPCX Options Chain 142.10 Call 143.00 11/11 No 2.29 2.35 2.35 -0.30 -11.33% 10,688 1,148 0.76 0.51 6 41 None
AVGO Options Chain 319.42 Call 330.00 11/11 No 5.65 5.75 5.65 +3.24 +134.44% 10,669 1,293 0.66 0.58 14 67 None
SPCX Options Chain 142.10 Call 141.00 11/11 No 3.45 3.60 3.50 -0.25 -6.67% 10,663 784 0.78 0.65 6 41 None
OPEN Options Chain 1.41 Call 1.50 11/13 No 0.01 0.02 0.02 -0.02 -50.00% 10,650 18,380 1.48 0.16 6 29 None
SPCX Options Chain 142.10 Call 150.00 11/11 No 0.31 0.33 0.33 -0.27 -45.00% 10,606 4,448 0.75 0.11 6 41 None
AMZN Options Chain 267.05 Call 275.00 11/13 No 1.98 2.10 2.03 +0.49 +31.82% 10,572 6,040 0.37 0.33 8 61 None
NVDA Options Chain 180.50 Put 140.00 9/17 Yes 12.30 12.90 12.66 +2.16 +20.58% 10,508 13,796 0.47 -0.23 12 58 None
MARA Options Chain 7.34 Put 7.00 11/13 Yes 0.20 0.21 0.20 -0.44 -68.75% 10,425 5,811 1.40 -0.31 5 39 None
INTC Options Chain 58.13 Put 55.00 11/13 No 0.60 0.64 0.62 -0.05 -7.47% 10,404 17,760 0.85 -0.23 6 55 None
NVDA Options Chain 180.50 Call 170.00 12/18 Yes 11.95 12.00 11.95 -6.05 -33.62% 10,403 7,428 0.57 0.53 12 58 None
NVDA Options Chain 180.50 Call 210.00 2/19 Yes 4.70 4.90 4.80 -2.40 -33.34% 10,402 16,147 0.46 0.23 12 58 None
MSTR Options Chain 121.07 Call 135.00 11/13 No 0.51 0.55 0.54 -1.03 -65.61% 10,382 10,821 0.95 0.11 6 60 None
INTC Options Chain 58.13 Put 50.00 1/15 No 2.67 2.79 2.74 +0.27 +10.94% 10,378 23,840 0.66 -0.24 6 55 None
AMD Options Chain 510.26 Call 560.00 11/11 No 0.50 0.57 0.50 -0.63 -55.76% 10,326 616 0.95 0.04 11 63 None
CLBT Options Chain 12.89 Call 15.00 1/15 Yes 0.15 0.55 0.42 -0.03 -6.67% 10,314 8,483 0.51 0.26 14 33 None
GRAB Options Chain 3.35 Put 3.00 12/18 No 0.05 0.09 0.09 +0.03 +50.00% 10,293 7,412 0.47 -0.23 15 43 None
TTD Options Chain 15.42 Call 15.00 11/13 Yes 0.64 0.84 0.82 -0.63 -43.45% 10,256 4,553 0.84 0.65 11 39 None
PURR Options Chain 8.75 Call 11.00 11/20 No 0.05 0.10 0.10 -0.05 -33.34% 10,225 33,533 1.04 0.11 3 16 None
NVDA Options Chain 180.50 Put 170.00 1/15 Yes 14.50 14.80 14.70 +3.95 +36.75% 10,209 57,359 0.51 -0.46 12 58 None
INTC Options Chain 58.13 Put 55.00 1/15 No 4.50 4.65 4.60 +0.46 +11.12% 10,186 10,167 0.64 -0.36 6 55 None
MSFT Options Chain 543.80 Call 550.00 11/13 No 1.04 1.14 1.09 -3.75 -77.48% 10,181 17,724 0.31 0.14 15 74 None
MARA Options Chain 7.34 Put 5.00 1/15 Yes 0.27 0.28 0.28 -0.14 -33.34% 10,112 64,754 1.05 -0.14 5 39 None
UAL Options Chain 120.70 Call 140.00 12/18 No 1.17 1.55 1.37 -0.25 -15.44% 10,098 107,175 0.43 0.16 13 67 None
SHEL Options Chain 97.27 Call 102.00 11/13 No 0.00 0.05 0.03 -0.22 -88.00% 10,038 70 0.32 0.17 15 64 None
LCID Options Chain 3.77 Put 3.50 11/20 Yes 0.07 0.16 0.16 -0.27 -62.80% 10,012 8,854 0.85 -0.31 8 26 None
AAL Options Chain 14.30 Call 15.00 1/15 No 0.74 0.83 0.77 -0.05 -6.10% 10,003 26,167 0.45 0.43 6 39 None
RKLB Options Chain 62.71 Call 60.00 11/13 Yes 3.75 4.00 3.81 +0.54 +16.52% 9,973 4,785 1.00 0.70 7 46 None
AAPL Options Chain 350.49 Call 350.00 11/13 No 2.53 2.67 2.59 -1.66 -39.06% 9,971 6,560 0.26 0.44 9 65 None
AMZN Options Chain 267.05 Call 280.00 11/13 No 0.80 0.85 0.82 +0.15 +22.39% 9,951 6,945 0.37 0.17 8 61 None
SOFI Options Chain 16.37 Call 30.00 1/15 No 0.01 0.02 0.02 -0.01 -33.34% 9,905 79,451 0.59 0.01 9 47 None
TSLA Options Chain 379.78 Call 395.00 11/11 No 0.23 0.24 0.24 -0.58 -70.74% 9,897 1,486 0.48 0.06 7 59 None
HIMS Options Chain 19.13 Call 23.00 11/13 Yes 0.03 0.05 0.03 -1.63 -98.20% 9,891 2,110 1.20 0.04 7 38 None
NVDA Options Chain 180.50 Put 160.00 11/16 No 2.15 2.18 2.15 +1.34 +165.44% 9,890 1,691 0.66 -0.25 12 58 None
SPCX Options Chain 142.10 Call 150.00 11/13 No 1.25 1.28 1.25 -0.11 -8.09% 9,859 15,800 0.70 0.24 6 41 None
IREN Options Chain 19.73 Call 20.00 11/13 No 1.02 1.05 1.03 -1.24 -54.63% 9,854 1,972 1.63 0.49 4 42 None
WULF Options Chain 12.34 Call 13.00 1/15 No 1.94 1.99 1.88 +0.08 +4.45% 9,853 84,087 1.00 0.56 1 38 None
NVDA Options Chain 180.50 Put 175.00 11/13 No 8.10 8.20 8.05 +4.59 +132.66% 9,853 10,522 0.72 -0.70 12 58 None
TTWO Options Chain 216.43 Put 180.00 12/18 Yes 1.40 1.95 1.65 -2.35 -58.75% 9,771 1,056 0.55 -0.08 3 55 None
AAPL Options Chain 350.49 Call 355.00 11/13 No 0.95 0.97 0.93 -1.08 -53.74% 9,732 10,645 0.25 0.22 9 65 None
NVDA Options Chain 180.50 Call 220.00 6/17 Yes 9.05 9.35 9.20 -2.74 -22.95% 9,713 23,058 0.44 0.30 12 58 None
SOFI Options Chain 16.37 Call 17.00 11/20 No 0.30 0.31 0.30 -0.20 -40.00% 9,678 20,685 0.51 0.34 9 47 None
INTC Options Chain 58.13 Call 59.00 11/13 No 1.32 1.38 1.34 -0.99 -42.49% 9,656 6,166 0.84 0.43 6 55 None
CLF Options Chain 12.28 Put 12.00 11/20 No 0.16 0.33 0.25 -0.22 -46.81% 9,652 14,188 0.71 -0.26 5 33 None
NVDA Options Chain 180.50 Put 150.00 6/17 Yes 13.35 13.95 13.43 +2.63 +24.36% 9,591 60,660 0.48 -0.28 12 58 None
GRPN Options Chain 13.33 Call 19.00 12/18 Yes 0.00 0.25 0.10 -0.95 -90.48% 9,561 11,651 0.85 0.07 6 32 None
LCID Options Chain 3.77 Put 3.00 12/18 Yes 0.16 0.20 0.17 -0.27 -61.37% 9,480 29,028 1.05 -0.19 8 26 None
CORZ Options Chain 12.80 Put 10.50 11/27 No 0.18 0.30 0.23 % 9,455 0 1.05 -0.13 7 32 None
NVDA Options Chain 180.50 Put 150.00 9/17 Yes 15.95 16.40 16.20 +2.85 +21.35% 9,391 19,042 0.46 -0.28 12 58 None
AMD Options Chain 510.26 Call 600.00 11/11 No 0.02 0.03 0.03 -0.08 -72.73% 9,357 598 1.05 0.00 11 63 None
AAPL Options Chain 350.49 Call 362.50 11/11 No 0.01 0.02 0.02 -0.13 -86.67% 9,340 3,047 0.32 0.00 9 65 None
SPCX Options Chain 142.10 Put 141.00 11/11 No 1.33 1.38 1.40 -1.14 -44.89% 9,300 753 0.75 -0.35 6 41 None
AAPL Options Chain 350.49 Call 360.00 11/13 No 0.28 0.28 0.28 -0.45 -61.65% 9,297 16,260 0.25 0.08 9 65 None
SOFI Options Chain 16.37 Call 16.00 11/13 No 0.57 0.59 0.57 -0.36 -38.71% 9,293 7,105 0.61 0.68 9 47 None
NVDA Options Chain 180.50 Put 160.00 6/17 Yes 17.30 18.10 17.44 +3.14 +21.96% 9,285 32,741 0.47 -0.34 12 58 None
AMD Options Chain 510.26 Call 550.00 11/13 No 4.80 4.90 4.85 +0.15 +3.20% 9,235 2,554 0.87 0.21 11 63 None
NVDA Options Chain 180.50 Call 235.00 12/18 Yes 0.45 0.49 0.48 -0.37 -43.53% 9,223 18,822 0.56 0.03 12 58 None
NVDA Options Chain 180.50 Put 172.50 11/13 No 6.45 6.50 6.45 +3.80 +143.40% 9,216 2,732 0.73 -0.61 12 58 None
INTC Options Chain 58.13 Put 58.00 11/13 No 1.66 1.71 1.69 +0.15 +9.74% 9,198 4,600 0.83 -0.48 6 55 None
IREN Options Chain 19.73 Put 19.00 11/13 No 0.82 0.86 0.84 +0.31 +58.50% 9,194 2,769 1.66 -0.37 4 42 None
PBR Options Chain 18.28 Put 18.00 12/18 Yes 0.79 0.91 0.86 -0.02 -2.28% 9,187 50,762 0.42 -0.44 17 51 None
PLTR Options Chain 168.82 Call 172.50 11/13 No 2.00 2.06 2.04 -0.82 -28.68% 9,130 8,680 0.57 0.36 11 52 None
NVDA Options Chain 180.50 Call 195.00 11/20 Yes 1.57 1.60 1.60 -1.80 -52.95% 9,112 12,978 0.78 0.14 12 58 None
NVDA Options Chain 180.50 Call 220.00 11/20 Yes 0.32 0.35 0.35 -0.27 -43.55% 9,084 56,793 0.86 0.04 12 58 None
PLUG Options Chain 1.36 Call 1.50 11/13 Yes 0.01 0.02 0.02 -0.10 -83.34% 9,062 12,755 1.12 0.20 6 24 None
TSLA Options Chain 379.78 Call 380.00 11/13 No 6.75 6.70 6.75 -0.55 -7.54% 9,060 8,112 0.49 0.51 7 59 None
NVDA Options Chain 180.50 Call 200.00 2/19 Yes 6.70 6.85 6.80 -3.05 -30.97% 9,046 8,913 0.46 0.30 12 58 None
CLOV Options Chain 4.93 Put 4.50 11/20 No 0.01 0.09 0.08 0.00 0.00% 9,037 4,521 0.60 -0.15 10 32 None
MSFT Options Chain 543.80 Put 490.00 11/27 No 2.08 2.37 2.22 +0.97 +77.60% 9,008 429 0.34 -0.13 15 74 None
CRWV Options Chain 49.45 Call 60.00 1/15 No 4.65 4.85 4.75 +0.05 +1.07% 9,005 17,676 1.00 0.40 3 20 None
AMZN Options Chain 267.05 Put 270.00 11/13 No 3.20 3.30 3.25 -2.65 -44.92% 8,986 1,108 0.39 -0.45 8 61 None
SPCX Options Chain 142.10 Put 135.00 11/18 No 2.34 2.71 2.75 -0.02 -0.73% 8,979 109 0.70 -0.27 6 41 None
NOW Options Chain 103.10 Put 76.00 1/15 No 1.14 1.19 1.24 +0.55 +79.71% 8,924 825 0.55 -0.11 8 59 None
PAGP Options Chain 25.45 Call 26.00 12/18 No 0.35 0.50 0.40 0.00 0.00% 8,919 68 0.18 0.40 13 52 None
NVDA Options Chain 180.50 Call 200.00 11/16 No 0.17 0.19 0.18 -0.27 -60.00% 8,918 8,178 0.70 0.03 12 58 None
NIO Options Chain 3.28 Call 3.50 11/13 No 0.01 0.03 0.02 -0.03 -60.00% 8,903 11,884 0.75 0.16 10 29 None
AVGO Options Chain 319.42 Call 340.00 11/11 No 1.90 1.80 1.76 +1.06 +151.43% 8,817 1,047 0.67 0.26 14 67 None
AMD Options Chain 510.26 Put 510.00 11/11 No 7.55 7.75 7.85 -6.18 -44.05% 8,800 300 0.95 -0.42 11 63 None
MARA Options Chain 7.34 Call 9.00 11/13 Yes 0.02 0.03 0.03 +0.02 +200.00% 8,792 18,755 1.38 0.06 5 39 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
NVDA Options Chain 180.50 Call 215.00 11/13 No 0.02 0.04 0.03 -0.04 -57.15% 8,758 12,860 1.02 0.00 12 58 None
CLX Options Chain 105.53 Call 110.00 11/20 No 2.30 3.00 2.80 +1.93 +221.84% 8,725 227 0.58 0.38 13 54 None
NVDA Options Chain 180.50 Call 230.00 1/15 Yes 1.24 1.33 1.25 -0.85 -40.48% 8,684 48,539 0.49 0.09 12 58 None
WGS Options Chain 58.60 Put 60.00 11/13 No 5.00 5.90 4.90 -0.75 -13.28% 8,615 8,120 1.38 -0.77 3 20 None
RCAT Options Chain 4.21 Call 6.00 1/15 Yes 0.24 0.27 0.25 -0.10 -28.58% 8,571 11,710 1.03 0.29 8 36 None
NVDA Options Chain 180.50 Put 170.00 11/16 No 5.80 5.75 5.75 +3.32 +136.63% 8,534 3,563 0.61 -0.52 12 58 None
LCID Options Chain 3.77 Put 3.50 1/15 Yes 0.37 0.64 0.61 -0.19 -23.75% 8,523 17,104 1.01 -0.36 8 26 None
RCAT Options Chain 4.21 Call 7.00 11/20 Yes 0.02 0.05 0.03 0.00 0.00% 8,521 7,362 1.86 0.04 8 36 None
IREN Options Chain 19.73 Call 21.00 11/13 No 0.65 0.66 0.64 -0.96 -60.00% 8,517 3,570 1.60 0.36 4 42 None
RCAT Options Chain 4.21 Put 6.00 1/15 Yes 1.92 2.08 2.09 +0.07 +3.47% 8,516 11,503 0.96 -0.71 8 36 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
SNAP Options Chain 5.00 Put 4.50 11/13 No 0.00 0.01 0.01 0.00 0.00% 8,503 3,123 0.77 -0.03 8 32 None
RCAT Options Chain 4.21 Put 7.00 11/20 Yes 2.72 3.25 2.85 +0.16 +5.95% 8,501 7,546 3.69 -0.96 8 36 None
HAL Options Chain 31.86 Call 32.00 11/20 No 0.73 0.86 0.81 +0.03 +3.85% 8,452 11,067 0.40 0.50 13 59 None
PBR Options Chain 18.28 Put 18.00 11/20 Yes 0.39 0.52 0.46 -0.04 -8.00% 8,441 11,634 0.46 -0.40 17 51 None
STLN Options Chain 4.34 Call 5.00 5/21 No 0.75 0.80 0.78 +0.09 +13.05% 8,432 62 0.80 0.53 3 15 None
NFLX Options Chain 63.26 Call 64.00 11/13 No 0.52 0.53 0.54 -0.49 -47.58% 8,402 4,447 0.37 0.37 11 64 None
T Options Chain 21.73 Call 28.00 1/15 No 0.02 0.03 0.03 0.00 0.00% 8,384 2,748 0.29 0.01 12 69 None
TSLA Options Chain 379.78 Call 372.50 11/11 No 8.55 8.75 8.70 -0.84 -8.81% 8,363 1,183 0.50 0.78 7 59 None
CARR Options Chain 53.00 Put 50.00 11/20 No 0.10 0.40 0.39 +0.14 +56.00% 8,336 8,849 0.36 -0.18 5 57 None
CARR Options Chain 53.00 Put 45.00 1/15 No 0.35 0.65 0.51 +0.01 +2.00% 8,336 2,340 0.35 -0.14 5 57 None
CRWV Options Chain 49.45 Put 35.00 11/13 No 0.42 0.43 0.43 -0.02 -4.45% 8,330 3,901 2.74 -0.08 3 20 None
PLTR Options Chain 168.82 Call 170.00 11/13 No 3.00 3.15 3.10 -0.82 -20.92% 8,307 12,901 0.57 0.47 11 52 None
NVDA Options Chain 180.50 Call 165.00 11/13 No 6.75 6.80 6.85 -8.17 -54.40% 8,292 247 0.75 0.65 12 58 None
SPCX Options Chain 142.10 Call 140.00 11/11 No 4.00 4.30 4.20 -0.21 -4.77% 8,223 2,087 0.77 0.71 6 41 None
SPCX Options Chain 142.10 Call 145.00 11/20 No 5.35 5.65 5.50 +0.30 +5.77% 8,223 38,259 0.67 0.48 6 41 None
TSLA Options Chain 379.78 Put 380.00 11/11 No 3.85 4.00 4.00 -2.82 -41.35% 8,223 931 0.48 -0.51 7 59 None
NVDA Options Chain 180.50 Call 195.00 1/15 Yes 5.60 5.75 5.75 -3.16 -35.47% 8,184 21,853 0.49 0.29 12 58 None
NVDA Options Chain 180.50 Call 230.00 1/21 Yes 16.05 16.40 16.25 -3.25 -16.67% 8,177 17,222 0.43 0.37 12 58 None
AMD Options Chain 510.26 Put 490.00 11/11 No 2.33 2.47 2.58 -3.87 -60.00% 8,154 1,331 1.00 -0.17 11 63 None
AAPL Options Chain 350.49 Put 345.00 11/13 No 2.01 2.10 2.05 +0.10 +5.13% 8,152 4,670 0.28 -0.34 9 65 None
NVDA Options Chain 180.50 Call 215.00 12/18 Yes 1.15 1.21 1.21 -1.09 -47.40% 8,095 22,013 0.53 0.09 12 58 None
NVDA Options Chain 180.50 Call 227.50 11/13 No 0.00 0.02 0.02 -0.02 -50.00% 8,095 3,303 1.20 0.00 12 58 None
MSFT Options Chain 543.80 Put 500.00 11/13 No 0.44 0.50 0.46 +0.29 +170.59% 8,020 3,345 0.44 -0.03 15 74 None
CRWV Options Chain 49.45 Put 25.00 11/13 No 0.06 0.08 0.08 +0.03 +60.00% 8,012 2,503 3.64 -0.01 3 20 None
ASTS Options Chain 36.62 Call 40.00 11/13 No 0.16 0.17 0.16 -1.36 -89.48% 8,002 5,092 1.36 0.09 4 42 None
INTC Options Chain 58.13 Call 62.00 11/13 No 0.45 0.48 0.48 -0.64 -57.15% 7,986 8,014 0.82 0.20 6 55 None
RGTI Options Chain 12.15 Call 12.50 11/13 No 0.48 0.49 0.49 -0.59 -54.63% 7,982 3,625 1.48 0.43 3 17 None
NVDA Options Chain 180.50 Put 130.00 11/13 No 0.05 0.07 0.06 +0.01 +20.00% 7,970 5,322 1.27 0.00 12 58 None
CRWV Options Chain 49.45 Call 70.00 11/13 No 0.25 0.26 0.26 +0.01 +4.00% 7,937 5,328 2.40 0.06 3 20 None
SOFI Options Chain 16.37 Put 15.50 11/20 No 0.25 0.28 0.26 +0.07 +36.85% 7,915 6,808 0.58 -0.26 9 47 None
SPCX Options Chain 142.10 Put 127.00 11/11 No 0.00 0.04 0.04 -0.18 -81.82% 7,885 299 1.06 0.00 6 41 None
T Options Chain 21.73 Call 29.00 1/15 No 0.02 0.03 0.02 0.00 0.00% 7,883 6,986 0.33 0.00 12 69 None
TSLA Options Chain 379.78 Put 370.00 11/13 No 3.25 3.30 3.20 -1.71 -34.83% 7,828 2,969 0.53 -0.28 7 59 None
SPCX Options Chain 142.10 Put 137.00 11/11 No 0.43 0.46 0.45 -0.76 -62.81% 7,814 2,113 0.79 -0.15 6 41 None
NVDA Options Chain 180.50 Call 180.00 2/19 Yes 12.95 13.15 13.00 -4.99 -27.74% 7,793 3,503 0.47 0.47 12 58 None
INTC Options Chain 58.13 Call 61.00 11/13 No 0.67 0.70 0.69 -0.79 -53.38% 7,793 11,498 0.83 0.27 6 55 None
PLTR Options Chain 168.82 Put 165.00 11/13 No 2.02 2.08 2.05 -0.50 -19.61% 7,769 4,191 0.61 -0.32 11 52 None
ONDS Options Chain 5.96 Call 6.00 12/18 Yes 0.49 0.54 0.48 -0.22 -31.43% 7,764 5,821 0.97 0.46 9 38 None
AMZN Options Chain 267.05 Put 260.00 11/11 No 0.11 0.12 0.11 -0.88 -88.89% 7,748 1,958 0.46 -0.05 8 61 None
IREN Options Chain 19.73 Call 25.00 11/13 No 0.07 0.08 0.07 -0.22 -75.87% 7,674 12,130 1.63 0.06 4 42 None
CLSK Options Chain 6.82 Call 8.00 12/18 Yes 0.41 0.49 0.41 -0.14 -25.46% 7,640 1,147 1.08 0.34 13 39
Small Cap Stock List
NVDA Options Chain 180.50 Put 210.00 11/20 Yes 41.30 41.75 41.25 +9.40 +29.52% 7,613 36,996 0.78 -0.94 12 58 None
IREN Options Chain 19.73 Call 22.00 11/13 No 0.38 0.40 0.38 -0.73 -65.77% 7,603 6,374 1.59 0.25 4 42 None
NVDA Options Chain 180.50 Call 205.00 11/20 Yes 0.76 0.78 0.77 -0.88 -53.34% 7,588 22,767 0.80 0.08 12 58 None
TSLA Options Chain 379.78 Call 392.50 11/11 No 0.38 0.40 0.40 -0.78 -66.11% 7,553 701 0.47 0.09 7 59 None
RIVN Options Chain 13.70 Call 14.50 11/13 No 0.06 0.08 0.08 -0.12 -60.00% 7,547 9,472 0.64 0.18 6 35 None
NVDA Options Chain 180.50 Put 140.00 11/20 Yes 1.37 1.39 1.37 +0.70 +104.48% 7,535 12,227 0.96 -0.10 12 58 None
CRWV Options Chain 49.45 Put 40.00 11/20 No 1.82 1.85 1.85 +0.02 +1.10% 7,469 15,511 1.75 -0.20 3 20 None
NVDA Options Chain 180.50 Call 185.00 12/11 Yes 5.25 5.60 5.35 -3.85 -41.85% 7,468 1,829 0.57 0.32 12 58 None
LCID Options Chain 3.77 Put 3.50 12/18 Yes 0.27 0.42 0.33 -0.34 -50.75% 7,400 20,219 0.96 -0.37 8 26 None
NVDA Options Chain 180.50 Call 192.50 11/20 Yes 1.90 1.94 1.94 -2.17 -52.80% 7,398 2,609 0.78 0.17 12 58 None
CRWV Options Chain 49.45 Call 65.00 11/13 No 0.52 0.54 0.54 0.00 0.00% 7,398 7,463 2.39 0.12 3 20 None
NVDA Options Chain 180.50 Call 170.00 3/19 Yes 19.75 20.10 19.85 -5.85 -22.77% 7,380 4,992 0.48 0.57 12 58 None
NVDA Options Chain 180.50 Call 215.00 11/20 Yes 0.43 0.45 0.45 -0.38 -45.79% 7,379 54,908 0.84 0.05 12 58 None
NVDA Options Chain 180.50 Call 250.00 4/16 Yes 2.72 2.88 2.83 -1.07 -27.44% 7,371 4,284 0.45 0.13 12 58 None
IREN Options Chain 19.73 Call 35.00 11/20 No 0.05 0.07 0.08 +0.01 +14.29% 7,354 23,867 1.72 0.03 4 42 None
TSLA Options Chain 379.78 Put 372.50 11/20 No 8.45 8.65 8.50 -1.20 -12.38% 7,292 589 0.48 -0.39 7 59 None
KOS Options Chain 2.11 Put 1.00 1/19 No 0.05 0.40 0.20 % 7,268 0 0.81 -0.09 6 35 None
HIMS Options Chain 19.13 Call 26.00 11/13 Yes 0.01 0.03 0.01 -0.67 -98.53% 7,228 7,497 1.55 0.00 7 38 None
MARA Options Chain 7.34 Call 6.50 11/13 Yes 0.90 0.95 0.92 +0.42 +84.00% 7,217 47,929 1.29 0.85 5 39 None
CRWV Options Chain 49.45 Put 45.00 11/20 No 3.45 3.55 3.55 +0.10 +2.90% 7,210 10,887 1.69 -0.33 3 20 None
U Options Chain 51.20 Call 55.00 12/18 No 1.51 1.77 1.62 -0.38 -19.00% 7,204 6,103 0.50 0.33 7 53 None
AMD Options Chain 510.26 Call 512.50 11/11 No 11.45 12.00 11.70 -0.30 -2.50% 7,197 551 0.96 0.54 11 63 None
ONON Options Chain 34.70 Call 35.00 11/13 Yes 0.60 0.65 0.64 -3.00 -82.42% 7,186 334 0.60 0.46 11 51 None
NVDA Options Chain 180.50 Call 195.00 12/18 Yes 3.60 3.65 3.56 -2.92 -45.07% 7,177 6,694 0.53 0.23 12 58 None
TSLA Options Chain 379.78 Put 362.50 11/11 No 0.29 0.29 0.29 -1.16 -80.00% 7,160 673 0.58 -0.07 7 59 None
NVDA Options Chain 180.50 Call 180.00 3/19 Yes 15.30 15.50 15.41 -5.14 -25.02% 7,157 10,111 0.47 0.49 12 58 None
INTC Options Chain 58.13 Call 65.00 11/20 No 0.74 0.77 0.74 -0.44 -37.29% 7,154 16,366 0.75 0.19 6 55 None
CCJ Options Chain 75.90 Call 85.00 12/18 No 1.20 1.29 1.26 -0.52 -29.22% 7,142 15,608 0.51 0.20 12 55 None
AMZN Options Chain 267.05 Put 262.50 11/11 No 0.22 0.24 0.22 -1.25 -85.04% 7,095 654 0.43 -0.09 8 61 None
SGHC Options Chain 11.37 Call 11.00 11/20 No 0.50 0.60 0.50 -0.15 -23.08% 7,076 17,700 0.48 0.68 17 58 None
INTC Options Chain 58.13 Call 65.00 11/13 No 0.14 0.15 0.14 -0.32 -69.57% 7,071 20,587 0.84 0.07 6 55 None
MSFT Options Chain 543.80 Call 555.00 11/13 No 0.52 0.57 0.54 -2.55 -82.53% 7,036 4,454 0.31 0.08 15 74 None
PBR Options Chain 18.28 Put 17.00 12/18 Yes 0.44 0.52 0.50 +0.02 +4.17% 7,025 19,733 0.43 -0.28 17 51 None
AAPL Options Chain 350.49 Put 337.50 11/11 No 0.09 0.11 0.09 -0.12 -57.15% 6,951 2,194 0.35 -0.04 9 65 None
IREN Options Chain 19.73 Put 16.00 11/20 No 0.47 0.49 0.50 +0.17 +51.52% 6,934 6,813 1.50 -0.17 4 42 None
NVDA Options Chain 180.50 Call 225.00 1/21 Yes 17.15 17.55 17.38 -3.49 -16.73% 6,902 9,719 0.43 0.39 12 58 None
PCG Options Chain 13.16 Call 15.00 12/18 No 0.50 0.55 0.50 -0.04 -7.41% 6,899 218,276 0.68 0.31 12 63 None
NVDA Options Chain 180.50 Call 235.00 11/27 Yes 0.24 0.29 0.27 -0.08 -22.86% 6,884 9,233 0.76 0.03 12 58 None
NVDA Options Chain 180.50 Call 230.00 11/20 Yes 0.23 0.25 0.23 -0.14 -37.84% 6,883 90,302 0.92 0.03 12 58 None
ORCL Options Chain 117.98 Call 120.00 11/13 No 2.59 2.65 2.65 -1.10 -29.34% 6,866 4,707 0.82 0.43 15 73 None
NU Options Chain 12.38 Call 12.50 11/20 Yes 0.30 0.36 0.34 -0.12 -26.09% 6,842 4,987 0.63 0.39 14 57 None
CLOV Options Chain 4.93 Put 4.50 11/13 No 0.01 0.04 0.01 -0.02 -66.67% 6,841 14,198 0.84 -0.07 10 32 None
SMCI Options Chain 28.73 Put 21.00 12/18 No 0.46 0.72 0.58 +0.13 +28.89% 6,834 1,827 0.89 -0.12 13 47 None
AVGO Options Chain 319.42 Call 325.00 11/11 No 8.95 9.05 9.04 +5.09 +128.87% 6,832 891 0.67 0.73 14 67 None
NVDA Options Chain 180.50 Call 205.00 11/13 No 0.06 0.07 0.07 -0.11 -61.12% 6,789 11,091 0.95 0.01 12 58 None
SOFI Options Chain 16.37 Call 17.50 11/13 No 0.03 0.04 0.04 -0.09 -69.24% 6,783 25,963 0.55 0.10 9 47 None
MU Options Chain 725.11 Call 800.00 11/13 No 2.81 2.90 2.84 -3.64 -56.18% 6,728 5,495 0.86 0.10 14 69 None
NVDA Options Chain 180.50 Call 167.50 11/16 No 6.00 6.10 6.15 -6.95 -53.06% 6,713 665 0.61 0.56 12 58 None
TXN Options Chain 293.06 Put 160.00 11/13 No 0.00 0.05 0.03 +0.01 +50.00% 6,712 221 2.45 0.00 10 65 None
AAL Options Chain 14.30 Put 15.00 1/15 No 1.41 1.57 1.55 +0.05 +3.34% 6,696 31,687 0.44 -0.57 6 39 None
AMD Options Chain 510.26 Call 545.00 11/11 No 1.54 1.69 1.61 -1.05 -39.48% 6,683 951 0.94 0.12 11 63 None
NVDA Options Chain 180.50 Call 210.00 11/13 No 0.05 0.05 0.04 -0.06 -60.00% 6,683 15,248 0.98 0.01 12 58 None
NVDA Options Chain 180.50 Put 145.00 11/20 Yes 1.98 2.02 1.99 +1.01 +103.07% 6,668 14,135 0.93 -0.13 12 58 None
NVDA Options Chain 180.50 Call 205.00 12/18 Yes 2.00 2.07 2.03 -1.87 -47.95% 6,667 12,435 0.52 0.15 12 58 None
NVDA Options Chain 180.50 Call 250.00 1/15 Yes 0.60 0.63 0.61 -0.36 -37.12% 6,648 64,037 0.50 0.05 12 58 None
SPCX Options Chain 142.10 Call 146.00 11/11 No 1.08 1.11 1.09 -0.40 -26.85% 6,648 2,651 0.74 0.30 6 41 None
NVDA Options Chain 180.50 Put 145.00 11/13 No 0.24 0.25 0.24 +0.13 +118.19% 6,634 15,708 0.98 -0.04 12 58 None
NVDA Options Chain 180.50 Call 225.00 11/20 Yes 0.26 0.30 0.28 -0.20 -41.67% 6,623 24,945 0.89 0.03 12 58 None
SPCX Options Chain 142.10 Put 138.00 11/11 No 0.57 0.62 0.60 -0.87 -59.19% 6,623 748 0.78 -0.19 6 41 None
PLTR Options Chain 168.82 Call 175.00 11/20 No 3.50 3.65 3.58 -0.47 -11.61% 6,585 6,913 0.53 0.36 11 52 None
NVDA Options Chain 180.50 Put 150.00 11/16 No 0.70 0.71 0.69 +0.43 +165.39% 6,563 2,022 0.72 -0.10 12 58 None
NVDA Options Chain 180.50 Call 205.00 1/15 Yes 3.60 3.75 3.68 -2.33 -38.77% 6,561 10,141 0.48 0.20 12 58 None
HIMS Options Chain 19.13 Call 20.00 11/20 Yes 0.67 0.80 0.76 -3.24 -81.00% 6,559 366 0.86 0.40 7 38 None
SPCX Options Chain 142.10 Put 142.00 11/11 No 1.70 1.76 1.76 -1.24 -41.34% 6,543 2,448 0.74 -0.42 6 41 None
DBX Options Chain 32.58 Put 25.00 4/16 No 0.65 0.75 0.72 % 6,538 0 0.42 -0.15 11 51 None
RKLB Options Chain 62.71 Call 65.00 11/13 Yes 1.29 1.34 1.32 -0.27 -16.99% 6,524 6,657 0.98 0.36 7 46 None
GT Options Chain 4.02 Put 3.00 4/16 No 0.10 0.20 0.15 +0.06 +66.67% 6,504 6,915 0.59 -0.15 9 40 None
SPCX Options Chain 142.10 Put 135.00 11/13 No 1.08 1.11 1.11 -0.54 -32.73% 6,498 6,976 0.77 -0.19 6 41 None
NVDA Options Chain 180.50 Call 175.00 12/18 Yes 9.60 9.75 9.70 -5.38 -35.68% 6,496 7,051 0.56 0.46 12 58 None
TTD Options Chain 15.42 Call 15.50 11/13 Yes 0.42 0.64 0.46 -0.79 -63.20% 6,484 3,093 0.89 0.50 11 39 None
NFLX Options Chain 63.26 Call 68.00 11/13 No 0.03 0.04 0.03 -0.07 -70.00% 6,483 4,167 0.44 0.03 11 64 None
SCHW Options Chain 92.64 Put 91.00 11/13 No 0.44 0.57 0.50 -0.11 -18.04% 6,482 591 0.36 -0.25 15 71 None
PEPG Options Chain 2.40 Put 5.00 11/20 Yes 0.65 0.70 0.70 % 6,475 0 1.55 -0.56 12 26 None
USAR Options Chain 7.92 Call 22.00 1/15 No 0.03 0.12 0.05 -0.05 -50.00% 6,434 8,908 1.23 0.02 3 16 None
ONDS Options Chain 5.96 Call 8.00 11/20 Yes 0.03 0.05 0.05 -0.02 -28.58% 6,427 15,837 1.40 0.08 9 38 None
CRWV Options Chain 49.45 Put 30.00 11/13 No 0.15 0.16 0.15 -0.01 -6.25% 6,411 4,464 3.02 -0.03 3 20 None
NFLX Options Chain 63.26 Call 65.00 11/13 No 0.24 0.26 0.25 -0.36 -59.02% 6,399 14,667 0.36 0.21 11 64 None
NVDA Options Chain 180.50 Call 200.00 11/27 Yes 1.46 1.52 1.50 -1.50 -50.00% 6,394 9,868 0.65 0.13 12 58 None
NVDA Options Chain 180.50 Call 240.00 1/15 Yes 0.88 0.88 0.85 -0.57 -40.15% 6,376 52,276 0.49 0.06 12 58 None
NVDA Options Chain 180.50 Put 155.00 11/16 No 1.23 1.25 1.21 +0.76 +168.89% 6,369 977 0.69 -0.16 12 58 None
NVDA Options Chain 180.50 Call 300.00 9/17 Yes 3.40 3.60 3.50 -0.80 -18.61% 6,357 6,460 0.43 0.13 12 58 None
LCID Options Chain 3.77 Put 4.00 11/20 Yes 0.35 0.43 0.39 -0.32 -45.07% 6,331 12,613 0.96 -0.64 8 26 None
WULF Options Chain 12.34 Call 20.00 1/15 No 0.35 0.42 0.39 0.00 0.00% 6,313 49,890 0.94 0.18 1 38 None
TSLA Options Chain 379.78 Put 375.00 11/13 No 4.70 4.90 4.80 -1.87 -28.04% 6,301 1,860 0.51 -0.38 7 59 None
WMT Options Chain 125.46 Call 125.00 11/13 No 1.61 1.70 1.67 -0.38 -18.54% 6,290 3,250 0.30 0.58 8 57 None
IREN Options Chain 19.73 Put 20.00 11/13 No 1.29 1.33 1.32 +0.47 +55.30% 6,287 8,192 1.62 -0.51 4 42 None
NVDA Options Chain 180.50 Put 165.00 11/16 No 3.60 3.70 3.53 +2.11 +148.60% 6,235 1,335 0.63 -0.37 12 58 None
NVDA Options Chain 180.50 Put 140.00 12/18 Yes 2.95 3.05 2.95 +1.01 +52.07% 6,214 25,547 0.64 -0.15 12 58 None
USAR Options Chain 7.92 Call 11.00 12/18 No 0.21 0.23 0.22 -0.31 -58.50% 6,214 1,645 0.97 0.20 3 16 None
TSLA Options Chain 379.78 Put 345.00 11/11 No 0.05 0.07 0.05 -0.28 -84.85% 6,210 7,666 0.80 -0.01 7 59 None
INTC Options Chain 58.13 Call 58.00 11/13 No 1.80 1.85 1.81 -1.09 -37.59% 6,208 6,780 0.85 0.52 6 55 None
AMD Options Chain 510.26 Put 520.00 11/11 No 12.35 13.10 12.65 -4.75 -27.30% 6,190 66 0.93 -0.58 11 63 None
SNDK Options Chain 859.99 Call 900.00 11/13 No 18.90 19.50 19.10 -19.63 -50.69% 6,159 1,663 1.10 0.35 3 22 None
INTC Options Chain 58.13 Put 57.00 11/13 No 1.22 1.28 1.25 +0.11 +9.65% 6,153 4,068 0.83 -0.39 6 55 None
NVDA Options Chain 180.50 Call 177.50 11/16 No 1.98 2.00 2.00 -4.40 -68.75% 6,143 1,501 0.59 0.26 12 58 None
AMZN Options Chain 267.05 Call 282.50 11/11 No 0.07 0.08 0.08 -0.05 -38.47% 6,135 1,166 0.43 0.03 8 61 None
INTC Options Chain 58.13 Put 75.00 1/15 No 17.85 18.30 18.50 +1.80 +10.78% 6,124 16,765 0.61 -0.79 6 55 None
PCG Options Chain 13.16 Call 15.00 12/04 No 0.30 0.61 0.40 +0.02 +5.27% 6,119 1,041 0.71 0.24 12 63 None
SPCX Options Chain 142.10 Call 155.00 11/27 No 3.05 3.15 3.05 +0.20 +7.02% 6,106 1,463 0.59 0.29 6 41 None
NVDA Options Chain 180.50 Put 190.00 11/20 Yes 23.30 23.35 23.07 +7.27 +46.02% 6,103 91,478 0.78 -0.80 12 58 None
TSLA Options Chain 379.78 Call 375.00 11/13 No 9.35 9.80 9.63 -0.40 -3.99% 6,096 5,448 0.50 0.62 7 59 None
AMD Options Chain 510.26 Put 525.00 11/11 No 15.60 16.20 16.06 -7.49 -31.81% 6,092 37 0.93 -0.65 11 63 None
BABA Options Chain 105.60 Call 105.00 11/13 No 0.96 1.03 0.99 -1.41 -58.75% 6,087 1,256 0.51 0.33 11 26 None
ONDS Options Chain 5.96 Put 6.00 12/18 Yes 0.90 0.99 0.95 +0.22 +30.14% 6,083 12,812 0.94 -0.54 9 38 None
NVDA Options Chain 180.50 Call 200.00 12/24 Yes 3.20 3.30 3.30 -2.30 -41.08% 6,064 3,496 0.52 0.20 12 58 None
SOFI Options Chain 16.37 Put 15.00 11/13 No 0.04 0.05 0.05 +0.02 +66.67% 6,058 5,629 0.73 -0.09 9 47 None
ONDS Options Chain 5.96 Put 8.00 11/20 Yes 2.44 2.57 2.50 +0.48 +23.77% 6,058 5,039 1.51 -0.92 9 38 None
NKE Options Chain 38.67 Call 40.00 11/13 No 0.16 0.19 0.16 -0.50 -75.76% 6,041 8,967 0.44 0.20 10 51 None
TSCO Options Chain 37.50 Call 37.00 11/13 No 0.40 1.20 0.85 -0.20 -19.05% 6,029 6,062 0.72 0.64 6 47 None
MSTR Options Chain 121.07 Call 130.00 11/13 No 1.18 1.22 1.21 -1.82 -60.07% 6,008 2,721 0.94 0.21 6 60 None
NVDA Options Chain 180.50 Call 172.50 11/20 Yes 7.60 7.60 7.65 -5.35 -41.16% 6,002 1,606 0.81 0.47 12 58 None
AAL Options Chain 14.30 Put 14.00 11/13 No 0.20 0.22 0.20 -0.07 -25.93% 5,996 4,217 0.51 -0.42 6 39 None
CORZ Options Chain 12.80 Put 11.00 11/20 No 0.18 0.20 0.20 -0.08 -28.58% 5,989 30,956 1.06 -0.12 7 32 None
AMZN Options Chain 267.05 Call 270.00 11/13 No 4.15 4.30 4.22 +1.12 +36.13% 5,988 14,898 0.38 0.55 8 61 None
IREN Options Chain 19.73 Call 19.50 11/13 No 1.25 1.29 1.29 -1.33 -50.77% 5,986 4,634 1.62 0.56 4 42 None
NVDA Options Chain 180.50 Call 250.00 1/21 Yes 12.20 12.45 12.45 -2.48 -16.62% 5,956 37,442 0.42 0.31 12 58 None
AMZN Options Chain 267.05 Call 285.00 11/13 No 0.28 0.30 0.29 +0.02 +7.41% 5,955 6,448 0.38 0.08 8 61 None
NVDA Options Chain 180.50 Put 160.00 11/27 Yes 6.05 6.25 6.05 +2.50 +70.43% 5,926 2,729 0.71 -0.33 12 58 None
RIVN Options Chain 13.70 Put 13.00 11/20 No 0.23 0.26 0.28 +0.07 +33.34% 5,919 5,010 0.60 -0.28 6 35 None
NFLX Options Chain 63.26 Call 63.00 11/13 No 0.98 1.01 0.98 -0.64 -39.51% 5,901 2,120 0.37 0.56 11 64 None
IREN Options Chain 19.73 Call 36.00 11/20 No 0.04 0.06 0.06 +0.01 +20.00% 5,896 4,619 1.74 0.03 4 42 None
MSFT Options Chain 543.80 Call 550.00 12/18 No 11.55 11.95 11.55 -5.37 -31.74% 5,893 14,378 0.26 0.38 15 74 None
AVGO Options Chain 319.42 Call 350.00 11/11 No 0.41 0.44 0.43 +0.21 +95.46% 5,890 371 0.70 0.08 14 67 None
CRWV Options Chain 49.45 Call 58.00 11/13 No 1.42 1.46 1.43 -0.01 -0.70% 5,879 2,754 2.41 0.25 3 20 None
INTC Options Chain 58.13 Call 70.00 12/18 No 1.39 1.44 1.43 -0.34 -19.21% 5,867 57,565 0.65 0.22 6 55 None