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 45.88 Call 50.00 11/20 No 0.05 0.10 0.08 -1.22 -93.85% 153,860 154,903 0.61 0.04 9 53 None
NVDA Options Chain 180.50 Call 175.00 11/11 No 0.64 0.65 0.65 -5.35 -89.17% 148,600 3,333 0.79 0.16 12 58 None
NVDA Options Chain 180.50 Put 165.00 11/11 No 1.77 1.78 1.80 +1.25 +227.28% 134,812 5,460 0.83 -0.36 12 58 None
NVDA Options Chain 180.50 Put 170.00 11/11 No 4.10 4.15 4.10 +2.95 +256.53% 127,941 9,487 0.80 -0.63 12 58 None
LCID Options Chain 3.60 Put 2.00 12/18 Yes 0.04 0.06 0.05 -0.14 -73.69% 110,648 120,131 1.48 0.00 8 26 None
NVDA Options Chain 180.50 Put 167.50 11/11 No 2.76 2.78 2.77 +1.96 +241.98% 107,061 3,458 0.82 -0.49 12 58 None
NVDA Options Chain 180.50 Call 170.00 11/11 No 1.99 2.00 2.00 -8.15 -80.30% 104,156 1,586 0.81 0.37 12 58 None
NVDA Options Chain 180.50 Call 172.50 11/11 No 1.17 1.18 1.18 -6.84 -85.29% 80,279 1,302 0.79 0.25 12 58 None
NVDA Options Chain 180.50 Call 180.00 11/11 No 0.19 0.20 0.20 -2.96 -93.68% 77,006 11,637 0.82 0.06 12 58 None
NVDA Options Chain 180.50 Call 177.50 11/11 No 0.34 0.35 0.34 -4.23 -92.56% 62,918 5,623 0.79 0.10 12 58 None
NVDA Options Chain 180.50 Put 160.00 11/11 No 0.67 0.68 0.68 +0.40 +142.86% 60,685 4,398 0.89 -0.18 12 58 None
NVDA Options Chain 180.50 Call 167.50 11/11 No 3.15 3.20 3.15 -9.15 -74.39% 54,978 253 0.82 0.51 12 58 None
NVDA Options Chain 180.50 Put 162.50 11/11 No 1.10 1.11 1.10 +0.72 +189.48% 53,424 2,270 0.86 -0.26 12 58 None
GFL Options Chain 45.88 Call 45.00 11/20 No 0.30 0.35 0.32 -3.38 -91.36% 52,995 156,174 0.50 0.20 9 53 None
AMZN Options Chain 266.93 Call 275.00 11/11 No 0.41 0.45 0.41 -0.26 -38.81% 51,712 5,333 0.39 0.21 10 68 None
NVDA Options Chain 180.50 Call 200.00 11/20 Yes 1.13 1.14 1.14 -1.21 -51.49% 43,854 74,833 0.81 0.10 12 58 None
NVDA Options Chain 180.50 Call 200.00 11/13 No 0.07 0.08 0.08 -0.21 -72.42% 42,077 47,339 0.87 0.01 12 58 None
TSLA Options Chain 378.05 Call 380.00 11/11 No 2.69 2.72 2.74 -2.16 -44.09% 40,439 2,178 0.48 0.36 7 59 None
NVDA Options Chain 180.50 Put 165.00 11/13 No 3.35 3.40 3.40 +2.29 +206.31% 40,002 15,309 0.78 -0.40 12 58 None
NVDA Options Chain 180.50 Call 180.00 11/13 No 0.90 0.91 0.90 -3.45 -79.31% 38,636 10,833 0.73 0.16 12 58 None
NVDA Options Chain 180.50 Call 185.00 11/11 No 0.07 0.08 0.07 -1.31 -94.93% 37,035 9,221 0.90 0.02 12 58 None
TSLA Options Chain 378.05 Put 375.00 11/11 No 3.15 3.25 3.17 -1.38 -30.33% 36,750 1,630 0.51 -0.45 7 59 None
NVDA Options Chain 180.50 Call 175.00 11/13 No 1.93 1.94 1.92 -5.23 -73.15% 36,363 8,003 0.74 0.27 12 58 None
TSLA Options Chain 378.05 Call 377.50 11/11 No 3.80 3.95 3.86 -2.35 -37.85% 35,333 688 0.49 0.45 7 59 None
NVDA Options Chain 180.50 Put 160.00 11/13 No 1.85 1.86 1.86 +1.26 +210.00% 35,036 16,619 0.81 -0.25 12 58 None
AAPL Options Chain 350.69 Call 355.00 11/11 No 0.18 0.19 0.19 -0.86 -81.91% 34,941 32,028 0.26 0.08 8 61 None
NVDA Options Chain 180.50 Call 185.00 11/20 Yes 3.35 3.45 3.40 -3.25 -48.88% 33,815 10,083 0.82 0.26 12 58 None
NVDA Options Chain 180.50 Put 172.50 11/11 No 5.75 5.80 5.75 +4.01 +230.46% 31,619 2,988 0.79 -0.75 12 58 None
RIOT Options Chain 17.66 Call 18.50 11/13 No 0.50 0.57 0.54 -0.08 -12.91% 31,466 2,249 1.32 0.37 7 46 None
NVDA Options Chain 180.50 Call 207.50 11/13 No 0.04 0.05 0.05 -0.08 -61.54% 31,070 33,590 0.96 0.00 12 58 None
NVDA Options Chain 180.50 Put 170.00 11/13 No 5.70 5.75 5.75 +3.78 +191.88% 30,459 17,981 0.75 -0.57 12 58 None
RIOT Options Chain 17.66 Call 20.50 11/13 No 0.11 0.14 0.13 -0.10 -43.48% 30,313 246 1.29 0.12 7 46 None
PCG Options Chain 13.14 Call 18.00 12/04 No 0.10 0.13 0.12 -0.01 -7.70% 30,133 849 0.85 0.08 12 63 None
PCG Options Chain 13.14 Call 18.00 11/20 No 0.06 0.08 0.07 -0.02 -22.23% 30,101 92,319 1.13 0.05 12 63 None
TSLA Options Chain 378.05 Call 375.00 11/11 No 5.20 5.35 5.20 -2.51 -32.56% 29,937 996 0.50 0.55 7 59 None
NVDA Options Chain 180.50 Call 185.00 11/13 No 0.41 0.42 0.42 -1.89 -81.82% 29,544 11,002 0.74 0.09 12 58 None
AAPL Options Chain 350.69 Put 345.00 11/11 No 0.95 0.99 0.95 -0.06 -5.95% 29,399 4,004 0.28 -0.33 8 61 None
AMZN Options Chain 266.93 Call 272.50 11/11 No 0.91 0.97 1.00 -0.16 -13.80% 29,115 1,488 0.39 0.34 10 68 None
TSLA Options Chain 378.05 Call 385.00 11/11 No 1.18 1.21 1.20 -1.71 -58.77% 29,096 2,160 0.48 0.20 7 59 None
AAPL Options Chain 350.69 Call 360.00 11/11 No 0.03 0.04 0.04 -0.24 -85.72% 27,981 6,457 0.29 0.02 8 61 None
NVDA Options Chain 180.50 Put 162.50 11/13 No 2.51 2.53 2.53 +1.73 +216.25% 27,915 3,607 0.80 -0.32 12 58 None
NVDA Options Chain 180.50 Put 115.00 11/13 No 0.02 0.03 0.03 +0.01 +50.00% 27,071 8,630 1.20 0.00 12 58 None
TSLA Options Chain 378.05 Put 370.00 11/11 No 1.66 1.67 1.67 -1.28 -43.39% 26,485 1,122 0.53 -0.28 7 59 None
NVDA Options Chain 180.50 Call 182.50 11/11 No 0.11 0.12 0.12 -2.06 -94.50% 26,168 5,878 0.85 0.04 12 58 None
NVDA Options Chain 180.50 Put 167.50 11/20 Yes 9.15 9.25 9.20 +4.38 +90.88% 25,219 1,216 0.86 -0.47 12 58 None
NVDA Options Chain 180.50 Call 190.00 11/13 No 0.20 0.21 0.20 -0.95 -82.61% 24,943 36,906 0.77 0.05 12 58 None
SPCX Options Chain 142.07 Put 140.00 11/11 No 2.16 2.21 2.19 +0.07 +3.31% 24,496 3,197 0.79 -0.41 6 41 None
NVDA Options Chain 180.50 Call 170.00 11/13 No 3.65 3.70 3.70 -7.09 -65.71% 23,854 1,540 0.76 0.43 12 58 None
AAPL Options Chain 350.69 Call 352.50 11/11 No 0.52 0.53 0.53 -1.33 -71.51% 23,117 2,209 0.26 0.17 8 61 None
NVDA Options Chain 180.50 Call 190.00 11/11 No 0.03 0.04 0.04 -0.51 -92.73% 23,032 10,810 0.97 0.01 12 58 None
NVDA Options Chain 180.50 Put 157.50 11/13 No 1.35 1.36 1.35 +0.93 +221.43% 22,879 5,580 0.83 -0.19 12 58 None
AAPL Options Chain 350.69 Call 350.00 11/11 No 1.24 1.26 1.25 -1.86 -59.81% 22,007 3,394 0.27 0.32 8 61 None
AAPL Options Chain 350.69 Put 347.50 11/11 No 1.75 1.81 1.77 +0.18 +11.33% 21,744 2,144 0.27 -0.50 8 61 None
NVDA Options Chain 180.50 Call 170.00 11/20 Yes 8.55 8.60 8.57 -5.98 -41.10% 21,511 3,169 0.85 0.49 12 58 None
NVDA Options Chain 180.50 Call 190.00 11/20 Yes 2.37 2.39 2.39 -2.40 -50.11% 21,066 14,921 0.81 0.19 12 58 None
GFL Options Chain 45.88 Call 50.00 12/18 No 0.15 0.20 0.20 -1.25 -86.21% 20,584 67,116 0.36 0.04 9 53 None
TSLA Options Chain 378.05 Call 387.50 11/11 No 0.74 0.75 0.75 -1.44 -65.76% 20,584 1,295 0.48 0.15 7 59 None
NVDA Options Chain 180.50 Put 155.00 11/11 No 0.25 0.26 0.25 +0.12 +92.31% 20,168 4,220 0.98 -0.08 12 58 None
SOFI Options Chain 16.75 Call 27.00 1/15 No 0.02 0.03 0.02 -0.02 -50.00% 20,155 21,876 0.56 0.02 9 47 None
BSX Options Chain 44.02 Call 50.00 12/18 No 0.45 0.50 0.47 -0.08 -14.55% 20,013 24,830 0.39 0.17 11 54 None
CNC Options Chain 68.54 Put 57.00 12/11 No 0.11 0.40 0.40 % 20,002 0 0.46 -0.09 12 53 None
AMD Options Chain 508.58 Call 550.00 11/11 No 0.82 0.87 0.84 -1.16 -58.00% 19,516 918 0.94 0.18 11 64 None
NVDA Options Chain 180.50 Call 180.00 11/20 Yes 4.70 4.75 4.75 -4.05 -46.03% 19,088 15,093 0.83 0.33 12 58 None
NVDA Options Chain 180.50 Put 150.00 11/20 Yes 3.15 3.20 3.20 +1.75 +120.69% 18,810 28,451 0.92 -0.20 12 58 None
AAPL Options Chain 350.69 Put 342.50 11/11 No 0.51 0.53 0.51 -0.12 -19.05% 18,763 1,846 0.30 -0.21 8 61 None
TSLA Options Chain 378.05 Call 390.00 11/11 No 0.46 0.47 0.47 -1.13 -70.63% 18,720 2,864 0.48 0.10 7 59 None
PG Options Chain 168.32 Call 175.00 11/13 No 0.14 0.17 0.16 +0.05 +45.46% 18,441 205 0.26 0.09 9 67 None
PCG Options Chain 13.14 Call 17.00 12/18 No 0.26 0.31 0.28 -0.03 -9.68% 18,363 82,047 0.73 0.21 12 63 None
NVDA Options Chain 180.50 Call 172.50 11/13 No 2.70 2.72 2.71 -6.25 -69.76% 17,700 1,001 0.75 0.35 12 58 None
NVDA Options Chain 180.50 Put 157.50 11/11 No 0.41 0.42 0.41 +0.22 +115.79% 17,631 1,274 0.93 -0.13 12 58 None
NVDA Options Chain 180.50 Put 167.50 11/13 No 4.40 4.45 4.45 +2.95 +196.67% 17,510 3,507 0.77 -0.48 12 58 None
AMZN Options Chain 266.93 Call 270.00 11/11 No 1.79 1.87 1.80 -0.17 -8.63% 17,484 1,601 0.40 0.50 10 68 None
NVDA Options Chain 180.50 Call 175.00 11/20 Yes 6.40 6.50 6.45 -4.98 -43.57% 17,125 5,375 0.84 0.41 12 58 None
TSLA Options Chain 378.05 Call 382.50 11/11 No 1.81 1.83 1.83 -2.01 -52.35% 17,030 857 0.48 0.27 7 59 None
SOFI Options Chain 16.75 Put 15.50 11/13 No 0.17 0.18 0.17 +0.10 +142.86% 17,026 6,007 0.65 -0.30 9 47 None
SOFI Options Chain 16.75 Call 29.00 1/15 No 0.02 0.03 0.02 -0.01 -33.34% 16,827 4,379 0.58 0.01 9 47 None
TSLA Options Chain 378.05 Put 372.50 11/11 No 2.31 2.34 2.34 -1.36 -36.76% 16,789 683 0.52 -0.36 7 59 None
SKHY Options Chain 134.38 Put 80.00 1/15 No 1.31 1.45 1.38 -0.12 -8.00% 16,787 1,250 0.82 -0.06 3 22 None
NVDA Options Chain 180.50 Call 177.50 11/13 No 1.33 1.34 1.34 -4.21 -75.86% 16,408 4,621 0.74 0.21 12 58 None
NVDA Options Chain 180.50 Put 175.00 11/11 No 7.70 7.80 7.81 +5.36 +218.78% 16,180 7,572 0.77 -0.84 12 58 None
NVDA Options Chain 180.50 Put 150.00 11/11 No 0.11 0.12 0.12 +0.04 +50.00% 16,049 6,652 1.10 -0.03 12 58 None
TSLA Options Chain 378.05 Put 365.00 11/11 No 0.84 0.86 0.87 -1.00 -53.48% 15,853 1,226 0.56 -0.18 7 59 None
AAPL Options Chain 350.69 Call 357.50 11/11 No 0.06 0.07 0.07 -0.46 -86.80% 15,655 4,081 0.27 0.04 8 61 None
MU Options Chain 733.15 Put 700.00 11/11 No 11.90 12.25 11.85 +2.80 +30.94% 15,631 345 0.98 -0.46 14 69 None
CRWV Options Chain 48.98 Call 60.00 11/13 No 0.76 0.79 0.79 -0.29 -26.86% 15,365 14,706 2.26 0.17 3 20 None
SPCX Options Chain 142.07 Call 145.00 11/11 No 0.68 0.70 0.70 -1.11 -61.33% 15,348 2,526 0.73 0.27 6 41 None
NVDA Options Chain 180.50 Call 180.00 11/16 No 1.37 1.39 1.38 -3.57 -72.13% 15,212 4,762 0.60 0.18 12 58 None
HPQ Options Chain 28.25 Put 28.00 1/15 Yes 2.34 2.42 2.40 +0.15 +6.67% 15,055 948 0.53 -0.45 10 45 None
TTD Options Chain 15.29 Call 16.00 11/13 Yes 0.37 0.42 0.40 -0.60 -60.00% 14,944 5,815 1.06 0.36 11 39 None
NVDA Options Chain 180.50 Put 170.00 11/20 Yes 10.40 10.55 10.55 +4.80 +83.48% 14,895 32,483 0.85 -0.51 12 58 None
TSLA Options Chain 378.05 Put 377.50 11/11 No 4.25 4.35 4.35 -1.15 -20.91% 14,655 1,295 0.49 -0.55 7 59 None
GOOGL Options Chain 288.15 Call 300.00 11/11 No 0.06 0.07 0.06 -0.32 -84.22% 14,499 3,584 0.43 0.04 14 74 None
NVDA Options Chain 180.50 Call 210.00 11/20 Yes 0.54 0.55 0.55 -0.61 -52.59% 14,190 94,621 0.82 0.06 12 58 None
HTZ Options Chain 1.63 Call 2.00 11/20 No 0.02 0.03 0.02 -0.03 -60.00% 14,186 83,340 1.48 0.11 10 22 None
AAPL Options Chain 350.69 Put 340.00 11/11 No 0.28 0.29 0.28 -0.09 -24.33% 14,078 3,922 0.32 -0.12 8 61 None
AMZN Options Chain 266.93 Call 280.00 11/11 No 0.08 0.09 0.09 -0.13 -59.10% 14,037 3,489 0.40 0.06 10 68 None
NVDA Options Chain 180.50 Call 182.50 11/13 No 0.60 0.61 0.62 -2.63 -80.93% 13,883 4,853 0.73 0.12 12 58 None
AVGO Options Chain 319.48 Call 345.00 11/11 No 0.20 0.23 0.21 -0.15 -41.67% 13,686 926 0.66 0.09 14 69 None
SOFI Options Chain 16.75 Call 26.00 1/15 No 0.03 0.04 0.03 -0.01 -25.00% 13,672 166 0.55 0.03 9 47 None
NFLX Options Chain 63.95 Put 53.00 1/15 No 0.67 0.70 0.68 +0.08 +13.34% 13,663 1,866 0.39 -0.12 11 64 None
AMD Options Chain 508.58 Put 500.00 11/11 No 7.10 7.45 7.37 -2.45 -24.95% 13,616 886 0.98 -0.20 11 64 None
INTC Options Chain 59.37 Call 60.00 11/13 No 0.85 0.90 0.83 -1.03 -55.38% 13,572 13,667 0.87 0.30 6 55 None
NVDA Options Chain 180.50 Put 150.00 11/13 No 0.51 0.52 0.52 +0.33 +173.69% 13,566 9,623 0.91 -0.09 12 58 None
AAPL Options Chain 350.69 Put 350.00 11/11 No 3.00 3.20 3.04 +0.63 +26.15% 13,357 3,049 0.26 -0.68 8 61 None
GOOGL Options Chain 288.15 Call 290.00 11/11 No 1.03 1.10 1.05 -1.49 -58.67% 13,357 1,387 0.40 0.35 14 74 None
AMZN Options Chain 266.93 Call 277.50 11/11 No 0.18 0.19 0.18 -0.21 -53.85% 13,049 1,429 0.40 0.12 10 68 None
HTZ Options Chain 1.63 Put 2.00 11/20 No 0.47 0.60 0.54 +0.09 +20.00% 13,000 16,302 2.42 -0.89 10 22 None
MARA Options Chain 6.64 Call 7.50 11/13 Yes 0.17 0.18 0.19 +0.05 +35.72% 12,741 6,819 1.33 0.36 5 38 None
MARA Options Chain 6.64 Call 8.00 11/13 Yes 0.07 0.08 0.08 +0.02 +33.34% 12,730 10,195 1.31 0.19 5 38 None
NVDA Options Chain 180.50 Put 125.00 11/13 No 0.04 0.05 0.04 0.00 0.00% 12,679 7,376 1.35 0.00 12 58 None
TSLA Options Chain 378.05 Put 360.00 11/11 No 0.45 0.47 0.46 -0.70 -60.35% 12,624 1,566 0.60 -0.11 7 59 None
MU Options Chain 733.15 Call 750.00 11/11 No 2.15 2.21 2.22 -11.63 -83.98% 12,446 1,141 0.93 0.11 14 69 None
NVDA Options Chain 180.50 Call 170.00 11/16 No 4.40 4.50 4.47 -7.01 -61.07% 12,236 1,418 0.62 0.45 12 58 None
NVDA Options Chain 180.50 Call 167.50 11/13 No 4.85 4.95 4.94 -7.92 -61.59% 12,188 195 0.77 0.52 12 58 None
GFL Options Chain 45.88 Call 52.50 11/20 No 0.00 0.05 0.05 -0.52 -91.23% 12,112 23,259 0.69 0.01 9 53 None
GOOGL Options Chain 288.15 Call 295.00 11/11 No 0.25 0.27 0.27 -0.73 -73.00% 12,094 1,525 0.41 0.13 14 74 None
NVDA Options Chain 180.50 Put 160.00 11/20 Yes 6.00 6.05 6.00 +3.00 +100.00% 12,032 32,844 0.88 -0.35 12 58 None
AMD Options Chain 508.58 Call 520.00 11/11 No 6.15 6.55 6.35 -2.40 -27.43% 11,729 1,368 0.98 0.56 11 64 None
NVDA Options Chain 180.50 Call 175.00 11/16 No 2.55 2.57 2.56 -5.04 -66.32% 11,679 1,029 0.61 0.30 12 58 None
SOFI Options Chain 16.75 Call 28.00 1/15 No 0.02 0.03 0.02 -0.01 -33.34% 11,645 3,559 0.59 0.02 9 47 None
MSFT Options Chain 545.18 Put 535.00 11/11 No 6.45 6.95 6.99 +5.50 +369.13% 11,494 937 0.32 -0.20 15 74 None
NVDA Options Chain 180.50 Call 187.50 11/11 No 0.04 0.06 0.06 -0.79 -92.95% 11,480 5,226 0.95 0.01 12 58 None
MARA Options Chain 6.64 Call 7.00 11/13 Yes 0.37 0.38 0.38 +0.11 +40.75% 11,466 11,997 1.36 0.58 5 38 None
CIFR Options Chain 6.81 Call 7.00 12/18 No 0.83 0.86 0.85 -0.20 -19.05% 11,447 2,172 1.27 0.51 4 37 None
TSLA Options Chain 378.05 Put 367.50 11/11 No 1.18 1.20 1.19 -1.20 -50.21% 11,442 858 0.54 -0.22 7 59 None
NVDA Options Chain 180.50 Call 225.00 11/13 No 0.01 0.02 0.01 -0.03 -75.00% 11,365 12,577 1.13 0.00 12 58 None
CIFR Options Chain 6.81 Call 7.00 11/20 No 0.39 0.42 0.40 -0.22 -35.49% 11,346 7,888 1.44 0.41 4 37 None
SOFI Options Chain 16.75 Put 16.00 11/13 No 0.35 0.36 0.35 +0.20 +133.34% 11,340 7,273 0.64 -0.50 9 47 None
NVDA Options Chain 180.50 Put 120.00 11/13 No 0.02 0.04 0.03 0.00 0.00% 11,107 8,733 1.44 0.00 12 58 None
AMZN Options Chain 266.93 Put 270.00 11/11 No 2.84 2.93 2.87 -1.94 -40.34% 10,999 582 0.40 -0.50 10 68 None
NVDA Options Chain 180.50 Put 145.00 11/11 No 0.06 0.07 0.07 +0.01 +16.67% 10,996 5,195 1.29 -0.01 12 58 None
NVDA Options Chain 180.50 Put 165.00 11/27 Yes 8.70 8.85 8.85 +4.05 +84.38% 10,979 2,808 0.72 -0.43 12 58 None
TSLA Options Chain 378.05 Call 400.00 11/13 No 0.76 0.78 0.78 -0.55 -41.36% 10,962 11,714 0.49 0.10 7 59 None
NVDA Options Chain 180.50 Call 195.00 11/11 No 0.01 0.02 0.01 -0.23 -95.84% 10,904 7,587 1.04 0.00 12 58 None
NVDA Options Chain 180.50 Put 155.00 11/13 No 0.97 0.98 0.98 +0.67 +216.13% 10,880 8,220 0.85 -0.15 12 58 None
MSFT Options Chain 545.18 Put 530.00 11/11 No 4.00 4.20 4.25 +3.39 +394.19% 10,765 1,046 0.34 -0.10 15 74 None
VALE Options Chain 11.59 Call 12.00 1/15 No 0.49 0.53 0.50 -0.20 -28.58% 10,729 46,973 0.33 0.44 7 33 None
MARA Options Chain 6.64 Call 7.00 12/18 Yes 0.95 0.96 0.96 +0.19 +24.68% 10,591 4,893 1.01 0.59 5 38 None
SPCX Options Chain 142.07 Call 142.00 11/11 No 1.58 1.62 1.60 -1.55 -49.21% 10,542 1,816 0.75 0.45 6 41 None
AMZN Options Chain 266.93 Put 265.00 11/11 No 0.95 0.99 0.96 -1.38 -58.98% 10,462 4,380 0.43 -0.23 10 68 None
AMD Options Chain 508.58 Call 540.00 11/11 No 1.77 1.85 1.70 -1.65 -49.26% 10,445 507 0.94 0.29 11 64 None
APLD Options Chain 16.72 Call 21.00 11/13 No 0.04 0.05 0.05 +0.01 +25.00% 10,440 7,662 1.46 0.06 3 18 None
MU Options Chain 733.15 Call 740.00 11/11 No 3.60 3.80 3.74 -14.51 -79.51% 10,376 721 0.94 0.16 14 69 None
GRAB Options Chain 3.44 Put 3.00 12/18 No 0.07 0.09 0.08 +0.02 +33.34% 10,281 7,412 0.51 -0.23 15 43 None
AMD Options Chain 508.58 Call 530.00 11/11 No 3.30 3.60 3.43 -2.22 -39.30% 10,226 457 0.95 0.42 11 64 None
BP Options Chain 44.59 Call 48.00 12/18 No 0.55 0.56 0.55 +0.02 +3.78% 10,220 623 0.32 0.21 13 66 None
PURR Options Chain 8.91 Call 11.00 11/20 No 0.05 0.10 0.10 -0.05 -33.34% 10,208 33,533 1.19 0.13 3 16 None
NFLX Options Chain 63.95 Put 62.00 11/13 No 0.62 0.63 0.62 +0.27 +77.15% 10,199 3,174 0.39 -0.35 11 64 None
INTC Options Chain 59.37 Put 50.00 1/15 No 2.96 3.00 3.00 +0.53 +21.46% 10,162 23,840 0.67 -0.26 6 55 None
MU Options Chain 733.15 Call 800.00 11/11 No 0.10 0.13 0.10 -2.35 -95.92% 10,152 2,486 0.97 0.01 14 69 None
NVDA Options Chain 180.50 Call 185.00 11/16 No 0.71 0.72 0.72 -2.23 -75.60% 10,151 2,967 0.61 0.10 12 58 None
INTC Options Chain 59.37 Put 55.00 1/15 No 4.85 4.95 5.08 +0.94 +22.71% 10,138 10,167 0.65 -0.37 6 55 None
NLY Options Chain 18.95 Put 18.00 12/18 No 0.25 0.29 0.29 +0.09 +45.00% 10,108 6,476 0.25 -0.27 11 59 None
AMD Options Chain 508.58 Call 600.00 11/20 No 2.90 3.05 2.90 -0.30 -9.38% 10,071 9,580 0.74 0.15 11 64 None
UAL Options Chain 120.38 Call 140.00 12/18 No 1.10 1.37 1.30 -0.32 -19.76% 10,031 107,175 0.44 0.15 13 67 None
SHEL Options Chain 98.88 Call 102.00 11/13 No 0.00 0.10 0.06 -0.19 -76.00% 10,020 70 0.34 0.04 15 65 None
BP Options Chain 44.59 Call 45.00 11/20 No 0.51 0.58 0.55 -0.05 -8.34% 10,018 17,419 0.33 0.36 13 66 None
NVDA Options Chain 180.50 Call 172.50 11/16 No 3.35 3.45 3.40 -6.15 -64.40% 9,971 264 0.62 0.37 12 58 None
AAPL Options Chain 350.69 Put 340.00 11/13 No 1.07 1.12 1.09 +0.10 +10.11% 9,919 8,796 0.30 -0.22 8 61 None
TTD Options Chain 15.29 Call 15.00 11/13 Yes 0.83 0.96 0.92 -0.53 -36.56% 9,772 4,553 1.00 0.63 11 39 None
MARA Options Chain 6.64 Put 5.00 1/15 Yes 0.31 0.32 0.32 -0.10 -23.81% 9,754 64,754 1.03 -0.15 5 38 None
SPCX Options Chain 142.07 Call 144.00 11/11 No 0.92 0.95 0.92 -1.32 -58.93% 9,733 1,752 0.74 0.33 6 41 None
TTWO Options Chain 207.40 Put 180.00 12/18 Yes 1.60 2.10 1.85 -2.15 -53.75% 9,666 1,056 0.54 -0.09 3 54 None
GRPN Options Chain 16.25 Call 19.00 12/18 Yes 0.05 0.15 0.10 -0.95 -90.48% 9,555 11,651 0.81 0.03 6 33 None
SOFI Options Chain 16.75 Call 30.00 1/15 No 0.01 0.02 0.02 -0.01 -33.34% 9,462 79,451 0.61 0.01 9 47 None
SPCX Options Chain 142.07 Call 145.00 11/13 No 1.90 1.93 1.95 -0.99 -33.68% 9,373 6,786 0.72 0.36 6 41 None
MARA Options Chain 6.64 Put 6.50 11/13 Yes 0.13 0.14 0.14 -0.22 -61.12% 9,350 13,075 1.35 -0.22 5 38 None
SOFI Options Chain 16.75 Call 16.50 11/13 No 0.18 0.19 0.19 -0.37 -66.08% 9,190 7,739 0.63 0.30 9 47 None
PBR Options Chain 18.35 Put 18.00 12/18 Yes 0.86 0.98 0.94 +0.06 +6.82% 9,142 50,762 0.43 -0.44 17 51 None
AMD Options Chain 508.58 Call 525.00 11/11 No 4.65 4.95 4.80 -2.05 -29.93% 9,118 980 0.96 0.49 11 64 None
CLF Options Chain 12.26 Put 12.00 11/20 No 0.25 0.28 0.27 -0.20 -42.56% 9,049 14,188 0.75 -0.26 5 33 None
NVDA Options Chain 180.50 Call 195.00 11/13 No 0.11 0.12 0.12 -0.42 -77.78% 8,960 31,751 0.82 0.02 12 58 None
SOFI Options Chain 16.75 Call 17.00 11/13 No 0.07 0.08 0.07 -0.23 -76.67% 8,945 30,054 0.64 0.16 9 47 None
SPCX Options Chain 142.07 Put 135.00 11/18 No 3.20 3.55 3.15 +0.38 +13.72% 8,937 109 0.72 -0.31 6 41 None
NOW Options Chain 102.76 Put 76.00 1/15 No 1.29 1.34 1.28 +0.59 +85.51% 8,886 825 0.54 -0.11 8 59 None
MU Options Chain 733.15 Put 710.00 11/11 No 16.60 17.05 16.42 +4.62 +39.16% 8,883 221 0.97 -0.56 14 69 None
PAGP Options Chain 25.41 Call 26.00 12/18 No 0.40 0.45 0.45 +0.05 +12.50% 8,838 68 0.18 0.41 13 52 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
INTC Options Chain 59.37 Put 55.00 11/13 No 0.91 0.95 0.94 +0.27 +40.30% 8,734 17,760 0.88 -0.30 6 55 None
INTC Options Chain 59.37 Call 59.00 11/13 No 1.17 1.23 1.22 -1.11 -47.64% 8,688 6,166 0.88 0.37 6 55 None
RKLB Options Chain 58.86 Call 60.00 11/13 Yes 2.09 2.17 2.10 -1.17 -35.78% 8,642 4,785 1.05 0.55 7 46 None
AMZN Options Chain 266.93 Put 267.50 11/11 No 1.69 1.75 1.73 -1.72 -49.86% 8,571 2,327 0.41 -0.35 10 68 None
LCID Options Chain 3.60 Put 3.50 1/15 Yes 0.55 0.61 0.62 -0.18 -22.50% 8,513 17,104 1.23 -0.33 8 26 None
MSFT Options Chain 545.18 Call 550.00 11/13 No 0.98 1.08 0.98 -3.86 -79.76% 8,512 17,724 0.29 0.32 15 74 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
AMD Options Chain 508.58 Call 600.00 11/11 No 0.02 0.04 0.03 -0.08 -72.73% 8,412 598 0.88 0.01 11 64 None
NVDA Options Chain 180.50 Put 152.50 11/11 No 0.16 0.17 0.16 +0.04 +33.34% 8,386 589 1.03 -0.05 12 58 None
CRWV Options Chain 48.98 Call 60.00 1/15 No 4.25 4.35 4.35 -0.35 -7.45% 8,374 17,676 0.99 0.39 3 20 None
NVDA Options Chain 180.50 Call 217.50 11/13 No 0.01 0.02 0.02 -0.04 -66.67% 8,371 3,685 1.01 0.00 12 58 None
MSFT Options Chain 545.18 Put 490.00 11/27 No 2.70 3.05 2.81 +1.56 +124.80% 8,345 429 0.34 -0.06 15 74 None
AMD Options Chain 508.58 Call 535.00 11/11 No 2.51 2.60 2.55 -1.90 -42.70% 8,340 268 0.95 0.35 11 64 None
CARR Options Chain 53.00 Put 50.00 11/20 No 0.30 0.45 0.39 +0.14 +56.00% 8,336 8,849 0.38 -0.22 5 57 None
CARR Options Chain 53.00 Put 45.00 1/15 No 0.45 0.60 0.51 +0.01 +2.00% 8,336 2,340 0.36 -0.14 5 57 None
SPCX Options Chain 142.07 Call 143.00 11/11 No 1.21 1.26 1.22 -1.43 -53.97% 8,334 1,148 0.74 0.39 6 41 None
AMD Options Chain 508.58 Call 560.00 11/11 No 0.36 0.44 0.41 -0.72 -63.72% 8,319 616 0.93 0.10 11 64 None
OPEN Options Chain 1.41 Call 1.50 11/13 No 0.01 0.02 0.02 -0.02 -50.00% 8,312 18,380 1.30 0.18 6 29 None
SPCX Options Chain 142.07 Call 150.00 11/11 No 0.15 0.16 0.16 -0.44 -73.34% 8,256 4,448 0.74 0.07 6 41 None
GME Options Chain 25.59 Call 26.00 11/13 No 0.16 0.17 0.16 -0.20 -55.56% 8,197 9,064 0.50 0.24 10 42 None
SPCX Options Chain 142.07 Call 150.00 11/13 No 0.77 0.80 0.80 -0.56 -41.18% 8,153 15,800 0.71 0.19 6 41 None
NVDA Options Chain 180.50 Call 200.00 11/18 Yes 0.86 0.91 0.91 -0.91 -50.00% 8,138 7,470 0.85 0.09 12 58 None
NVDA Options Chain 180.50 Call 187.50 11/13 No 0.28 0.29 0.28 -1.37 -83.03% 8,120 5,475 0.75 0.06 12 58 None
AAL Options Chain 14.16 Call 15.00 1/15 No 0.71 0.73 0.72 -0.10 -12.20% 8,041 26,167 0.46 0.44 6 39 None
HIMS Options Chain 22.94 Put 20.00 11/13 Yes 1.80 1.86 1.85 +1.34 +262.75% 8,005 7,334 1.16 -0.71 7 39 None
NVDA Options Chain 180.50 Put 165.00 11/20 Yes 8.00 8.05 8.02 +3.82 +90.96% 7,920 17,541 0.87 -0.43 12 58 None
WGS Options Chain 65.72 Put 60.00 11/13 No 5.80 7.00 6.70 +1.05 +18.59% 7,915 8,120 1.42 -0.88 3 20 None
NVDA Options Chain 180.50 Call 165.00 11/11 No 4.65 4.70 4.75 -9.75 -67.25% 7,895 427 0.84 0.64 12 58 None
NVDA Options Chain 180.50 Put 175.00 11/13 No 8.95 9.00 8.96 +5.50 +158.96% 7,795 10,522 0.74 -0.73 12 58 None
TSLA Options Chain 378.05 Call 400.00 11/11 No 0.08 0.09 0.09 -0.34 -79.07% 7,793 4,058 0.53 0.02 7 59 None
SOFI Options Chain 16.75 Call 17.00 11/20 No 0.23 0.24 0.24 -0.26 -52.00% 7,785 20,685 0.56 0.26 9 47 None
PLTR Options Chain 169.20 Call 172.50 11/13 No 1.03 1.07 1.05 -1.81 -63.29% 7,769 8,680 0.58 0.23 11 52 None
TSLA Options Chain 378.05 Call 372.50 11/11 No 6.85 6.95 6.95 -2.59 -27.15% 7,751 1,183 0.52 0.64 7 59 None
SPCX Options Chain 142.07 Put 127.00 11/11 No 0.09 0.10 0.09 -0.13 -59.10% 7,749 299 1.04 -0.03 6 41 None
NVDA Options Chain 180.50 Put 172.50 11/13 No 7.20 7.30 7.25 +4.60 +173.59% 7,724 2,732 0.75 -0.65 12 58 None
AVGO Options Chain 319.48 Call 330.00 11/11 No 2.54 2.61 2.45 +0.04 +1.66% 7,653 1,293 0.67 0.42 14 69 None
NVDA Options Chain 180.50 Put 160.00 11/16 No 2.51 2.52 2.53 +1.72 +212.35% 7,568 1,691 0.67 -0.28 12 58 None
AMD Options Chain 508.58 Call 510.00 11/11 No 10.40 10.80 10.64 -2.30 -17.78% 7,554 1,175 0.99 0.69 11 64 None
SPCX Options Chain 142.07 Put 141.00 11/11 No 2.65 2.70 2.67 +0.13 +5.12% 7,543 753 0.78 -0.48 6 41 None
MARA Options Chain 6.64 Put 7.00 11/13 Yes 0.32 0.33 0.32 -0.32 -50.00% 7,531 5,811 1.31 -0.42 5 38 None
AAPL Options Chain 350.69 Call 362.50 11/11 No 0.02 0.03 0.03 -0.12 -80.00% 7,528 3,047 0.32 0.01 8 61 None
NVDA Options Chain 180.50 Call 190.00 11/16 No 0.38 0.39 0.39 -1.23 -75.93% 7,523 3,432 0.62 0.07 12 58 None
NVDA Options Chain 180.50 Put 170.00 11/16 No 6.40 6.50 6.45 +4.02 +165.44% 7,496 3,563 0.62 -0.55 12 58 None
MU Options Chain 733.15 Put 650.00 11/11 No 1.45 1.53 1.49 -0.39 -20.75% 7,475 1,550 1.09 -0.10 14 69 None
SPCX Options Chain 142.07 Put 137.00 11/11 No 1.09 1.13 1.03 -0.18 -14.88% 7,428 2,113 0.82 -0.24 6 41 None
TSLA Options Chain 378.05 Call 395.00 11/11 No 0.17 0.20 0.20 -0.62 -75.61% 7,415 1,486 0.50 0.04 7 59 None
AMC Options Chain 3.40 Call 3.50 11/13 No 0.05 0.06 0.05 -0.03 -37.50% 7,369 28,606 0.87 0.36 7 30 None
AAPL Options Chain 350.69 Call 347.50 11/11 No 2.47 2.51 2.49 -2.31 -48.13% 7,364 676 0.28 0.50 8 61 None
AVGO Options Chain 319.48 Call 335.00 11/11 No 1.23 1.26 1.16 -0.17 -12.79% 7,343 1,518 0.66 0.28 14 69 None
LCID Options Chain 3.60 Put 3.50 12/18 Yes 0.28 0.35 0.29 -0.38 -56.72% 7,337 20,219 0.98 -0.32 8 26 None
NVDA Options Chain 180.50 Call 200.00 11/11 No 0.00 0.01 0.01 -0.12 -92.31% 7,329 10,144 1.15 0.00 12 58 None
MU Options Chain 733.15 Put 715.00 11/11 No 19.30 19.90 19.55 +6.22 +46.67% 7,232 148 0.96 -0.61 14 69 None
PLUG Options Chain 1.50 Call 1.50 11/13 Yes 0.01 0.02 0.01 -0.11 -91.67% 7,211 12,755 1.12 0.19 5 24 None
GOOGL Options Chain 288.15 Call 297.50 11/11 No 0.11 0.14 0.11 -0.49 -81.67% 7,186 1,296 0.42 0.08 14 74 None
NVDA Options Chain 180.50 Call 200.00 11/16 No 0.15 0.16 0.15 -0.30 -66.67% 7,185 8,178 0.70 0.03 12 58 None
HIMS Options Chain 22.94 Call 23.00 11/13 Yes 0.04 0.05 0.04 -1.62 -97.59% 7,159 2,110 1.30 0.05 7 39 None
TSLA Options Chain 378.05 Call 380.00 11/13 No 5.75 5.90 5.75 -1.55 -21.24% 7,153 8,112 0.51 0.43 7 59 None
HIMS Options Chain 22.94 Call 26.00 11/13 Yes 0.01 0.02 0.02 -0.66 -97.06% 7,097 7,497 1.58 0.01 7 39 None
CRWV Options Chain 48.98 Call 55.00 11/13 No 1.67 1.71 1.71 -0.49 -22.28% 7,060 6,722 2.30 0.30 3 20 None
SPCX Options Chain 142.07 Call 141.00 11/11 No 2.01 2.05 2.04 -1.71 -45.60% 7,052 784 0.76 0.52 6 41 None
NVDA Options Chain 180.50 Call 192.50 11/11 No 0.02 0.03 0.03 -0.30 -90.91% 7,036 5,767 1.02 0.00 12 58 None
PBR Options Chain 18.35 Put 17.00 12/18 Yes 0.48 0.55 0.47 -0.01 -2.09% 7,012 19,733 0.44 -0.29 17 51 None
AVGO Options Chain 319.48 Call 340.00 11/11 No 0.54 0.55 0.53 -0.17 -24.29% 7,007 1,047 0.66 0.17 14 69 None
NVDA Options Chain 180.50 Put 155.00 11/20 Yes 4.40 4.45 4.50 +2.47 +121.68% 6,997 10,594 0.90 -0.27 12 58 None
MU Options Chain 733.15 Call 730.00 11/11 No 5.80 6.05 5.78 -17.22 -74.87% 6,952 480 0.95 0.24 14 69 None
NVDA Options Chain 180.50 Call 220.00 11/20 Yes 0.29 0.30 0.29 -0.33 -53.23% 6,951 56,793 0.85 0.03 12 58 None
NVDA Options Chain 180.50 Put 130.00 11/13 No 0.07 0.08 0.08 +0.03 +60.00% 6,914 5,322 1.27 -0.01 12 58 None
SPCX Options Chain 142.07 Call 140.00 11/11 No 2.53 2.57 2.55 -1.86 -42.18% 6,878 2,087 0.77 0.59 6 41 None
SMCI Options Chain 28.60 Put 21.00 12/18 No 0.57 0.66 0.62 +0.17 +37.78% 6,832 1,827 0.90 -0.13 13 47 None
GFL Options Chain 45.88 Call 45.00 12/18 No 0.70 0.80 0.80 -3.00 -78.95% 6,830 50,581 0.36 0.26 9 53 None
PCG Options Chain 13.14 Call 15.00 12/18 No 0.54 0.58 0.55 +0.01 +1.86% 6,799 218,276 0.65 0.33 12 63 None
IREN Options Chain 21.41 Call 25.00 11/13 No 0.07 0.08 0.08 -0.21 -72.42% 6,794 12,130 1.65 0.08 4 43 None
LCID Options Chain 3.60 Put 3.50 11/20 Yes 0.10 0.13 0.11 -0.32 -74.42% 6,732 8,854 1.18 -0.24 8 26 None
NU Options Chain 12.36 Call 12.50 11/20 Yes 0.27 0.30 0.29 -0.17 -36.96% 6,717 4,987 0.62 0.36 14 57 None
MU Options Chain 733.15 Call 720.00 11/11 No 8.95 9.25 9.34 -19.69 -67.83% 6,712 534 0.96 0.34 14 69 None
GOOGL Options Chain 288.15 Call 292.50 11/11 No 0.52 0.58 0.58 -1.13 -66.09% 6,706 789 0.40 0.22 14 74 None
MSFT Options Chain 545.18 Put 525.00 11/11 No 2.30 2.37 2.51 +1.98 +373.59% 6,667 1,202 0.37 -0.04 15 74 None
INTC Options Chain 59.37 Call 62.00 11/13 No 0.43 0.46 0.44 -0.68 -60.72% 6,643 8,014 0.88 0.17 6 55 None
META Options Chain 641.37 Call 650.00 11/11 No 2.34 2.40 2.46 -2.84 -53.59% 6,626 1,139 0.46 0.24 13 74 None
INTC Options Chain 59.37 Call 61.00 11/13 No 0.59 0.65 0.62 -0.86 -58.11% 6,568 11,498 0.87 0.23 6 55 None
WULF Options Chain 12.38 Call 13.00 1/15 No 1.72 1.76 1.83 +0.03 +1.67% 6,557 84,087 1.02 0.56 1 38 None
PLTR Options Chain 169.20 Put 165.00 11/13 No 3.65 3.75 3.73 +1.18 +46.28% 6,535 4,191 0.62 -0.47 11 52 None
MSTR Options Chain 125.59 Call 135.00 11/13 No 0.46 0.49 0.48 -1.09 -69.43% 6,501 10,821 0.96 0.11 6 60 None
AMD Options Chain 508.58 Call 550.00 11/13 No 3.65 3.90 3.77 -0.93 -19.79% 6,485 2,554 0.87 0.28 11 64 None
NVDA Options Chain 180.50 Put 210.00 11/20 Yes 42.30 42.70 42.50 +10.65 +33.44% 6,451 36,996 0.82 -0.94 12 58 None
USAR Options Chain 8.43 Call 22.00 1/15 No 0.03 0.07 0.06 -0.04 -40.00% 6,433 8,908 1.20 0.01 3 16 None
SOFI Options Chain 16.75 Call 16.00 11/13 No 0.38 0.40 0.40 -0.53 -56.99% 6,430 7,105 0.65 0.50 9 47 None
NVDA Options Chain 180.50 Call 195.00 11/20 Yes 1.65 1.66 1.65 -1.75 -51.48% 6,399 12,978 0.81 0.14 12 58 None
AMZN Options Chain 266.93 Call 275.00 11/13 No 1.52 1.59 1.55 +0.01 +0.65% 6,347 6,040 0.38 0.32 10 68 None
AAPL Options Chain 350.69 Put 345.00 11/13 No 2.25 2.31 2.26 +0.31 +15.90% 6,305 4,670 0.28 -0.39 8 61 None
AAPL Options Chain 350.69 Call 355.00 11/13 No 0.90 0.95 0.96 -1.05 -52.24% 6,277 10,645 0.26 0.19 8 61 None
IREN Options Chain 21.41 Put 16.00 11/20 No 0.61 0.65 0.65 +0.32 +96.97% 6,264 6,813 1.56 -0.18 4 43 None
AMD Options Chain 508.58 Put 510.00 11/11 No 11.40 11.65 11.55 -2.48 -17.68% 6,194 300 0.95 -0.31 11 64 None
MSFT Options Chain 545.18 Call 557.50 11/11 No 0.05 0.07 0.05 -0.91 -94.80% 6,182 3,955 0.30 0.05 15 74 None
MSFT Options Chain 545.18 Call 545.00 11/11 No 0.54 0.56 0.56 -4.74 -89.44% 6,168 896 0.30 0.41 15 74 None
INTC Options Chain 59.37 Put 75.00 1/15 No 18.65 18.90 19.08 +2.38 +14.26% 6,120 16,765 0.61 -0.80 6 55 None
TSLA Options Chain 378.05 Put 362.50 11/11 No 0.61 0.63 0.63 -0.82 -56.56% 6,098 673 0.58 -0.14 7 59 None
TSLA Options Chain 378.05 Put 345.00 11/11 No 0.13 0.14 0.13 -0.20 -60.61% 6,085 7,666 0.80 -0.02 7 59 None
TSLA Options Chain 378.05 Put 372.50 11/20 No 9.70 9.85 9.85 +0.15 +1.55% 6,067 589 0.49 -0.43 7 59 None
TSLA Options Chain 378.05 Put 370.00 11/13 No 4.25 4.35 4.30 -0.61 -12.43% 6,023 2,969 0.54 -0.36 7 59 None
SOFI Options Chain 16.75 Put 15.50 11/20 No 0.36 0.37 0.37 +0.18 +94.74% 6,018 6,808 0.58 -0.36 9 47 None
INTC Options Chain 59.37 Call 65.00 11/13 No 0.14 0.16 0.15 -0.31 -67.40% 5,991 20,587 0.89 0.07 6 55 None
AMD Options Chain 508.58 Put 490.00 11/11 No 4.30 4.55 4.55 -1.90 -29.46% 5,988 1,331 1.02 -0.12 11 64 None
TSLA Options Chain 378.05 Put 380.00 11/11 No 5.55 5.70 5.63 -1.19 -17.45% 5,975 931 0.49 -0.64 7 59 None
NFLX Options Chain 63.95 Call 64.00 11/13 No 0.39 0.40 0.40 -0.63 -61.17% 5,970 4,447 0.39 0.30 11 64 None
NVDA Options Chain 180.50 Call 192.50 11/20 Yes 1.98 2.00 2.00 -2.11 -51.34% 5,970 2,609 0.81 0.16 12 58 None
NVDA Options Chain 180.50 Call 210.00 11/13 No 0.03 0.04 0.04 -0.06 -60.00% 5,969 15,248 0.97 0.00 12 58 None
USAR Options Chain 8.43 Call 11.00 12/18 No 0.20 0.21 0.21 -0.32 -60.38% 5,914 1,645 1.02 0.19 3 16 None
IREN Options Chain 21.41 Call 20.00 11/13 No 0.90 0.95 0.90 -1.37 -60.36% 5,911 1,972 1.66 0.48 4 43 None
WULF Options Chain 12.38 Call 20.00 1/15 No 0.32 0.33 0.33 -0.06 -15.39% 5,906 49,890 0.96 0.18 1 38 None
NVDA Options Chain 180.50 Call 205.00 11/20 Yes 0.77 0.79 0.79 -0.86 -52.13% 5,889 22,767 0.81 0.08 12 58 None
SPCX Options Chain 142.07 Call 155.00 11/27 No 2.46 2.57 2.46 -0.39 -13.69% 5,883 1,463 0.60 0.26 6 41 None
TSLA Options Chain 378.05 Call 392.50 11/11 No 0.29 0.30 0.30 -0.88 -74.58% 5,874 701 0.49 0.07 7 59 None
SOFI Options Chain 16.75 Call 17.50 11/13 No 0.03 0.04 0.03 -0.10 -76.93% 5,811 25,963 0.68 0.07 9 47 None
MU Options Chain 733.15 Call 710.00 11/11 No 13.05 13.45 13.16 -22.64 -63.24% 5,772 290 0.97 0.44 14 69 None
AAPL Options Chain 350.69 Call 350.00 11/13 No 2.53 2.58 2.54 -1.71 -40.24% 5,769 6,560 0.27 0.38 8 61 None
NVDA Options Chain 180.50 Put 140.00 11/11 No 0.04 0.05 0.04 +0.01 +33.34% 5,766 2,631 1.42 0.00 12 58 None
SNAP Options Chain 5.05 Put 4.50 11/13 No 0.01 0.02 0.02 +0.01 +100.00% 5,758 3,123 0.70 -0.11 8 32 None
HIMS Options Chain 22.94 Call 28.00 11/13 Yes 0.00 0.02 0.01 -0.33 -97.06% 5,746 9,363 1.96 0.00 7 39 None
NIO Options Chain 3.41 Call 3.50 11/13 No 0.01 0.02 0.02 -0.03 -60.00% 5,734 11,884 0.71 0.14 10 29 None
TTD Options Chain 15.29 Call 15.50 11/13 Yes 0.57 0.65 0.60 -0.65 -52.00% 5,720 3,093 1.01 0.49 11 39 None
SOFI Options Chain 16.75 Put 15.00 11/13 No 0.07 0.09 0.09 +0.06 +200.00% 5,714 5,629 0.69 -0.15 9 47 None
IREN Options Chain 21.41 Call 21.00 11/13 No 0.57 0.59 0.59 -1.01 -63.13% 5,703 3,570 1.63 0.36 4 43 None
PCG Options Chain 13.14 Call 16.00 11/20 No 0.10 0.12 0.10 -0.05 -33.34% 5,684 92,470 0.88 0.13 12 63 None
MU Options Chain 733.15 Put 675.00 11/11 No 4.50 4.70 4.53 +0.33 +7.86% 5,678 125 1.03 -0.23 14 69 None
SPCX Options Chain 142.07 Put 138.00 11/11 No 1.38 1.43 1.40 -0.07 -4.77% 5,652 748 0.81 -0.29 6 41 None
IREN Options Chain 21.41 Call 22.00 11/13 No 0.34 0.36 0.34 -0.77 -69.37% 5,649 6,374 1.62 0.25 4 43 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
AAPL Options Chain 350.69 Call 360.00 11/13 No 0.24 0.25 0.24 -0.49 -67.13% 5,589 16,260 0.26 0.08 8 61 None
MU Options Chain 733.15 Call 715.00 11/11 No 10.85 11.20 11.05 -20.35 -64.81% 5,584 206 0.96 0.39 14 69 None
CCJ Options Chain 75.37 Call 85.00 12/18 No 1.17 1.26 1.21 -0.57 -32.03% 5,578 15,608 0.51 0.19 12 55 None
ONDS Options Chain 5.97 Call 7.50 1/15 Yes 0.30 0.31 0.30 -0.14 -31.82% 5,563 35,880 0.91 0.29 9 38 None
INTC Options Chain 59.37 Call 70.00 1/15 No 2.32 2.44 2.36 -0.59 -20.00% 5,554 27,429 0.63 0.28 6 55 None
SNDK Options Chain 882.50 Call 900.00 11/13 No 16.00 17.10 16.40 -22.33 -57.66% 5,542 1,663 1.21 0.30 3 22 None
ASTS Options Chain 36.89 Call 40.00 11/13 Yes 0.16 0.20 0.16 -1.36 -89.48% 5,529 5,092 1.31 0.10 4 42 None
ASTS Options Chain 36.89 Put 30.00 11/20 Yes 1.07 1.14 1.09 +0.13 +13.55% 5,525 9,675 1.16 -0.24 4 42 None
AMD Options Chain 508.58 Put 520.00 11/11 No 17.10 17.40 17.05 -0.35 -2.02% 5,523 66 0.93 -0.44 11 64 None
SNAP Options Chain 5.05 Call 8.00 1/15 No 0.04 0.05 0.05 -0.01 -16.67% 5,518 25,914 0.72 0.08 8 32 None
MU Options Chain 733.15 Put 705.00 11/11 No 14.10 14.55 14.30 +4.10 +40.20% 5,513 173 0.97 -0.51 14 69 None
SPCX Options Chain 142.07 Call 145.00 11/20 No 4.40 4.55 4.56 -0.64 -12.31% 5,513 38,259 0.68 0.43 6 41 None
MU Options Chain 733.15 Put 720.00 11/11 No 22.40 23.05 22.00 +7.00 +46.67% 5,511 266 0.95 -0.66 14 69 None
PLTR Options Chain 169.20 Call 170.00 11/13 No 1.67 1.72 1.69 -2.23 -56.89% 5,506 12,901 0.59 0.32 11 52 None
NVDA Options Chain 180.50 Put 135.00 11/11 No 0.02 0.03 0.02 +0.01 +100.00% 5,486 2,199 1.56 0.00 12 58 None
TTD Options Chain 15.29 Put 13.00 11/13 Yes 0.01 0.03 0.01 -0.59 -98.34% 5,458 6,981 0.99 -0.02 11 39 None
CRWV Options Chain 48.98 Put 40.00 11/13 No 1.25 1.29 1.28 +0.08 +6.67% 5,443 4,426 2.51 -0.18 3 20 None
TSLA Options Chain 378.05 Call 375.00 11/13 No 8.35 8.45 8.27 -1.76 -17.55% 5,430 5,448 0.53 0.54 7 59 None
MSFT Options Chain 545.18 Call 550.00 11/11 No 0.18 0.24 0.20 -2.70 -93.11% 5,395 804 0.29 0.21 15 74 None
NVDA Options Chain 180.50 Put 140.00 11/20 Yes 1.55 1.56 1.60 +0.93 +138.81% 5,383 12,227 0.97 -0.11 12 58 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
NVDA Options Chain 180.50 Put 155.00 11/16 No 1.46 1.47 1.45 +1.00 +222.23% 5,379 977 0.70 -0.18 12 58 None
AMZN Options Chain 266.93 Call 280.00 11/13 No 0.57 0.62 0.62 -0.05 -7.47% 5,296 6,945 0.38 0.16 10 68 None
SPCX Options Chain 142.07 Put 142.00 11/11 No 3.15 3.30 3.18 +0.18 +6.00% 5,294 2,448 0.77 -0.55 6 41 None
TSLA Options Chain 378.05 Put 375.00 11/13 No 6.10 6.20 6.20 -0.47 -7.05% 5,273 1,860 0.53 -0.46 7 59 None
PLTR Options Chain 169.20 Call 175.00 11/20 No 2.36 2.40 2.36 -1.69 -41.73% 5,250 6,913 0.54 0.28 11 52 None
MARA Options Chain 6.64 Call 9.00 11/13 Yes 0.01 0.02 0.02 +0.01 +100.00% 5,229 18,755 1.40 0.04 5 38 None
META Options Chain 641.37 Call 660.00 11/11 No 0.79 0.81 0.82 -1.75 -68.10% 5,225 1,188 0.47 0.11 13 74 None
NKE Options Chain 39.88 Put 40.00 11/20 No 1.96 2.04 1.95 +0.45 +30.00% 5,206 12,470 0.53 -0.58 10 51 None
IREN Options Chain 21.41 Put 20.00 11/13 No 1.55 1.58 1.59 +0.74 +87.06% 5,195 8,192 1.68 -0.52 4 43 None
NFLX Options Chain 63.95 Call 70.00 11/13 No 0.02 0.03 0.03 -0.01 -25.00% 5,189 9,115 0.57 0.01 11 64 None
CCXI Options Chain 11.31 Call 10.00 11/20 No 1.15 2.40 2.35 +0.30 +14.64% 5,188 21,375 2.08 0.66 3 17 None
NVDA Options Chain 180.50 Put 177.50 11/11 No 9.80 10.05 10.05 +6.70 +200.00% 5,175 4,753 0.75 -0.90 12 58 None
DKNG Options Chain 18.70 Call 20.00 11/13 No 0.28 0.30 0.29 +0.14 +93.34% 5,170 3,010 0.71 0.24 7 42 None
NVDA Options Chain 180.50 Put 80.00 11/20 Yes 0.03 0.04 0.04 +0.01 +33.34% 5,169 4,365 1.66 0.00 12 58 None
FRMI Options Chain 1.66 Call 1.50 11/13 No 0.10 0.20 0.14 -0.10 -41.67% 5,160 1,241 2.93 0.57 3 14 None
NVDA Options Chain 180.50 Put 149.00 11/11 No 0.09 0.11 0.11 +0.03 +37.50% 5,156 724 1.13 -0.03 12 58 None
NKE Options Chain 39.88 Put 40.00 11/13 No 1.24 1.31 1.24 +0.48 +63.16% 5,149 1,637 0.42 -0.73 10 51 None
NVDA Options Chain 180.50 Call 165.00 11/13 No 6.30 6.40 6.34 -8.68 -57.79% 5,144 247 0.78 0.60 12 58 None
MARA Options Chain 6.64 Call 6.50 11/13 Yes 0.68 0.70 0.69 +0.19 +38.00% 5,143 47,929 1.38 0.78 5 38 None
WULF Options Chain 12.38 Call 25.00 1/15 No 0.11 0.13 0.12 0.00 0.00% 5,139 66,410 0.96 0.07 1 38 None
NVDA Options Chain 180.50 Call 170.00 11/18 Yes 7.85 8.00 7.95 -5.75 -41.98% 5,134 224 0.89 0.48 12 58 None
SCHW Options Chain 92.73 Put 91.00 11/13 No 0.38 0.46 0.47 -0.14 -22.96% 5,129 591 0.37 -0.20 15 71 None
NKE Options Chain 39.88 Put 37.50 11/20 No 0.72 0.78 0.76 +0.25 +49.02% 5,121 14,758 0.55 -0.31 10 51 None
PCG Options Chain 13.14 Call 14.00 1/15 No 0.94 1.01 0.98 +0.03 +3.16% 5,113 47,723 0.56 0.46 12 63 None
IONQ Options Chain 35.34 Call 34.00 11/20 No 2.35 2.44 2.30 -0.66 -22.30% 5,113 10,597 0.90 0.57 9 43 None
NBIS Options Chain 141.45 Put 75.00 11/13 No 0.11 0.43 0.12 +0.02 +20.00% 5,109 767 2.78 -0.01 3 22 None
MU Options Chain 733.15 Call 780.00 11/11 No 0.35 0.40 0.36 -4.79 -93.01% 5,108 2,052 0.94 0.03 14 69 None
SKHY Options Chain 134.38 Call 200.00 12/18 No 0.37 0.44 0.38 -0.25 -39.69% 5,103 10,114 0.72 0.04 3 22 None
SPCX Options Chain 142.07 Call 146.00 11/11 No 0.50 0.53 0.51 -0.98 -65.78% 5,091 2,651 0.73 0.22 6 41 None
NVDA Options Chain 180.50 Call 215.00 11/13 No 0.02 0.03 0.03 -0.04 -57.15% 5,087 12,860 1.02 0.00 12 58 None
AVGO Options Chain 319.48 Put 277.50 11/11 No 0.00 0.03 0.01 -0.15 -93.75% 5,087 46 1.33 0.00 14 69 None
SKHY Options Chain 134.38 Put 140.00 12/18 No 17.80 19.35 18.07 +1.72 +10.52% 5,023 10,250 0.68 -0.61 3 22 None
PCG Options Chain 13.14 Call 15.00 11/27 No 0.22 0.30 0.27 -0.03 -10.00% 5,019 71,761 0.71 0.24 12 63 None
MSFT Options Chain 545.18 Put 540.00 11/11 No 9.85 10.35 9.85 +7.20 +271.70% 5,017 1,148 0.31 -0.38 15 74 None
MSTR Options Chain 125.59 Put 115.00 11/13 No 2.43 2.49 2.55 +1.23 +93.19% 5,016 2,639 1.02 -0.31 6 60 None
FLR Options Chain 50.33 Call 50.00 11/20 No 1.70 2.00 1.90 -0.05 -2.57% 5,006 10,195 0.51 0.54 8 47 None
AMD Options Chain 508.58 Call 545.00 11/11 No 1.21 1.30 1.22 -1.44 -54.14% 5,005 951 0.93 0.23 11 64 None
MU Options Chain 733.15 Put 690.00 11/11 No 8.20 8.50 8.42 +1.62 +23.83% 5,002 643 0.99 -0.36 14 69 None
PRMB Options Chain 24.13 Call 24.00 11/20 No 0.50 0.70 0.55 -0.15 -21.43% 5,002 5,026 0.38 0.51 3 19 None
PRMB Options Chain 24.13 Call 22.00 11/20 No 1.95 2.30 2.05 -0.15 -6.82% 5,001 20,173 0.65 0.87 3 19 None
WMT Options Chain 125.66 Call 125.00 11/13 No 1.92 2.00 1.99 -0.06 -2.93% 4,968 3,250 0.30 0.58 8 57 None
NVDA Options Chain 180.50 Put 105.00 11/20 Yes 0.12 0.14 0.15 +0.07 +87.50% 4,965 5,697 1.30 -0.01 12 58 None
NVDA Options Chain 180.50 Call 212.50 11/13 No 0.02 0.03 0.03 -0.05 -62.50% 4,947 5,940 1.00 0.00 12 58 None
MU Options Chain 733.15 Put 680.00 11/11 No 5.50 5.80 5.45 +0.55 +11.23% 4,925 508 1.01 -0.27 14 69 None
GOOGL Options Chain 288.15 Put 285.00 11/11 No 2.14 2.24 2.18 +0.18 +9.00% 4,921 1,420 0.41 -0.35 14 74 None
CRWV Options Chain 48.98 Put 5.00 12/18 No 0.01 0.04 0.01 -0.01 -50.00% 4,918 1,874 2.75 0.00 3 20 None
MSFT Options Chain 545.18 Put 520.00 11/13 No 2.95 3.20 3.15 +2.35 +293.75% 4,903 3,792 0.34 -0.08 15 74 None
AMZN Options Chain 266.93 Put 260.00 11/11 No 0.27 0.29 0.27 -0.72 -72.73% 4,879 1,958 0.46 -0.08 10 68 None
INTC Options Chain 59.37 Put 57.00 11/13 No 1.67 1.72 1.72 +0.58 +50.88% 4,876 4,068 0.87 -0.46 6 55 None
INTC Options Chain 59.37 Put 58.00 11/13 No 2.18 2.24 2.30 +0.76 +49.36% 4,869 4,600 0.86 -0.54 6 55 None
NVDA Options Chain 180.50 Put 190.00 11/20 Yes 24.15 24.45 24.35 +8.55 +54.12% 4,843 91,478 0.81 -0.81 12 58 None
MSFT Options Chain 545.18 Put 522.50 11/11 No 1.68 1.74 1.74 +1.42 +443.75% 4,838 242 0.39 -0.02 15 74 None
BRBR Options Chain 9.60 Call 12.50 11/20 Yes 0.30 0.40 0.34 +0.23 +209.10% 4,836 888 1.56 0.24 13 44 None
NVDA Options Chain 180.50 Put 135.00 11/13 No 0.11 0.12 0.11 +0.05 +83.34% 4,823 4,087 1.16 -0.02 12 58 None
ONDS Options Chain 5.97 Call 7.00 11/13 Yes 0.04 0.05 0.04 -0.06 -60.00% 4,823 11,451 1.97 0.12 9 38 None
MRVL Options Chain 154.60 Call 160.00 11/13 No 2.54 2.68 2.68 -1.52 -36.19% 4,820 5,430 1.03 0.30 11 60 None
SCHW Options Chain 92.73 Put 92.00 11/13 No 0.65 0.72 0.69 -0.26 -27.37% 4,813 579 0.37 -0.30 15 71 None
NFLX Options Chain 63.95 Call 65.00 11/13 No 0.19 0.21 0.20 -0.41 -67.22% 4,759 14,667 0.39 0.18 11 64 None
LCID Options Chain 3.60 Put 3.00 12/18 Yes 0.15 0.18 0.16 -0.28 -63.64% 4,745 29,028 1.14 -0.18 8 26 None
NVDA Options Chain 180.50 Put 145.00 11/13 No 0.28 0.30 0.28 +0.17 +154.55% 4,731 15,708 0.99 -0.06 12 58 None
RIOT Options Chain 17.66 Call 18.00 11/13 No 0.71 0.77 0.74 -0.10 -11.91% 4,719 6,980 1.35 0.46 7 46 None
AMD Options Chain 508.58 Call 575.00 11/11 No 0.11 0.15 0.13 -0.34 -72.34% 4,697 1,133 0.92 0.04 11 64 None
TTD Options Chain 15.29 Call 18.00 11/13 Yes 0.05 0.07 0.06 -0.47 -88.68% 4,689 11,049 1.12 0.08 11 39 None
AMD Options Chain 508.58 Call 555.00 11/11 No 0.55 0.63 0.56 -0.97 -63.40% 4,679 266 0.93 0.14 11 64 None
AMD Options Chain 508.58 Call 580.00 11/11 No 0.08 0.11 0.10 -0.22 -68.75% 4,658 1,191 0.93 0.03 11 64 None
TSLA Options Chain 378.05 Put 357.50 11/11 No 0.34 0.36 0.35 -0.59 -62.77% 4,643 810 0.63 -0.09 7 59 None
AMD Options Chain 508.58 Put 525.00 11/11 No 20.45 20.80 20.58 -2.97 -12.62% 4,642 37 0.93 -0.51 11 64 None
NVDA Options Chain 180.50 Call 205.00 11/13 No 0.04 0.06 0.04 -0.14 -77.78% 4,638 11,091 0.91 0.01 12 58 None
MARA Options Chain 6.64 Put 7.50 11/13 Yes 0.62 0.63 0.64 -0.35 -35.36% 4,628 4,771 1.28 -0.64 5 38 None
APLD Options Chain 16.72 Put 16.50 11/13 No 0.97 1.03 0.98 +0.21 +27.28% 4,608 2,366 1.37 -0.42 3 18 None
AVGO Options Chain 319.48 Call 325.00 11/11 No 4.65 4.75 4.70 +0.75 +18.99% 4,583 891 0.67 0.58 14 69 None
EQX Options Chain 12.09 Put 12.50 11/20 Yes 1.25 1.35 1.30 +0.49 +60.50% 4,578 4,639 0.65 -0.80 10 48 None
CRWV Options Chain 48.98 Call 50.00 11/13 No 3.25 3.40 3.30 -0.67 -16.88% 4,557 7,239 2.37 0.47 3 20 None
MSTR Options Chain 125.59 Call 130.00 11/13 No 1.06 1.10 1.08 -1.95 -64.36% 4,556 2,721 0.96 0.20 6 60 None
RKLB Options Chain 58.86 Call 65.00 11/13 Yes 0.57 0.58 0.58 -1.01 -63.53% 4,555 6,657 1.03 0.23 7 46 None
NVDA Options Chain 180.50 Put 165.00 11/16 No 4.10 4.15 4.10 +2.68 +188.74% 4,547 1,335 0.64 -0.41 12 58 None
RIVN Options Chain 14.01 Call 14.50 11/13 No 0.07 0.08 0.08 -0.12 -60.00% 4,546 9,472 0.67 0.18 6 35 None
NVDA Options Chain 180.50 Call 290.00 11/20 Yes 0.01 0.03 0.03 -0.01 -25.00% 4,537 6,525 1.12 0.00 12 58 None
EOSE Options Chain 1.88 Call 2.00 11/13 No 0.02 0.03 0.03 -0.04 -57.15% 4,524 8,542 1.61 0.18 7 30 None
INTC Options Chain 59.37 Call 65.00 11/20 No 0.68 0.71 0.69 -0.49 -41.53% 4,490 16,366 0.76 0.18 6 55 None
MU Options Chain 733.15 Call 760.00 11/11 No 1.20 1.28 1.24 -9.11 -88.02% 4,480 1,186 0.93 0.07 14 69 None
MU Options Chain 733.15 Call 800.00 11/13 No 1.82 1.95 1.88 -4.60 -70.99% 4,479 5,495 0.90 0.06 14 69 None
MSFT Options Chain 545.18 Put 520.00 11/11 No 1.23 1.32 1.30 +1.03 +381.49% 4,459 1,114 0.40 -0.01 15 74 None
NVDA Options Chain 180.50 Call 202.50 11/13 No 0.06 0.07 0.06 -0.16 -72.73% 4,444 19,803 0.88 0.01 12 58 None
NVDA Options Chain 180.50 Call 180.00 11/18 Yes 4.10 4.20 4.15 -3.85 -48.13% 4,441 2,150 0.87 0.31 12 58 None
NVDA Options Chain 180.50 Call 172.50 11/20 Yes 7.40 7.50 7.45 -5.55 -42.70% 4,440 1,606 0.85 0.45 12 58 None
TSLA Options Chain 378.05 Call 370.00 11/11 No 8.70 8.85 8.73 -2.43 -21.78% 4,438 1,238 0.53 0.72 7 59 None
ONDS Options Chain 5.97 Call 7.50 11/13 Yes 0.02 0.03 0.02 -0.03 -60.00% 4,424 6,918 1.98 0.06 9 38 None
LCID Options Chain 3.60 Call 4.00 11/13 Yes 0.14 0.19 0.14 -0.11 -44.00% 4,407 6,662 1.44 0.48 8 26 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
INTC Options Chain 59.37 Call 58.00 11/13 No 1.57 1.63 1.57 -1.33 -45.87% 4,401 6,780 0.88 0.46 6 55 None
TTD Options Chain 15.29 Put 15.00 11/13 Yes 0.21 0.30 0.25 -1.25 -83.34% 4,383 5,002 0.92 -0.37 11 39 None
NVDA Options Chain 180.50 Call 180.00 11/27 Yes 5.50 5.60 5.55 -4.20 -43.08% 4,371 2,969 0.70 0.35 12 58 None
NVDA Options Chain 180.50 Call 177.50 11/16 No 1.89 1.91 1.90 -4.50 -70.32% 4,352 1,501 0.60 0.24 12 58 None
SOFI Options Chain 16.75 Call 18.00 11/13 No 0.01 0.02 0.01 -0.05 -83.34% 4,351 22,584 0.70 0.03 9 47 None
SPCX Options Chain 142.07 Put 141.00 11/13 No 4.05 4.15 4.06 +0.46 +12.78% 4,342 1,027 0.75 -0.48 6 41 None
NVDA Options Chain 180.50 Call 182.50 11/16 No 0.99 1.00 1.00 -2.93 -74.56% 4,339 1,598 0.60 0.14 12 58 None
ONDS Options Chain 5.97 Call 6.00 11/13 Yes 0.19 0.20 0.19 -0.22 -53.66% 4,335 8,490 1.90 0.37 9 38 None
USAR Options Chain 8.43 Call 9.50 11/13 No 0.02 0.03 0.02 -0.25 -92.60% 4,322 5,311 1.38 0.06 3 16 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
TSLA Options Chain 378.05 Put 350.00 11/13 No 0.88 0.91 0.92 -0.35 -27.56% 4,321 5,394 0.62 -0.09 7 59 None
AMD Options Chain 508.58 Call 515.00 11/11 No 8.10 8.55 8.22 -2.53 -23.54% 4,312 816 0.98 0.63 11 64 None
MU Options Chain 733.15 Call 775.00 11/11 No 0.47 0.54 0.50 -5.61 -91.82% 4,311 627 0.93 0.03 14 69 None
AMD Options Chain 508.58 Put 530.00 11/11 No 24.10 24.55 25.00 +0.75 +3.10% 4,304 59 0.92 -0.58 11 64 None
AMD Options Chain 508.58 Call 530.00 11/13 No 8.30 8.75 8.60 -1.20 -12.25% 4,304 1,882 0.89 0.46 11 64 None
NFLX Options Chain 63.95 Call 66.00 11/13 No 0.10 0.11 0.10 -0.25 -71.43% 4,296 6,440 0.41 0.10 11 64 None
AMD Options Chain 508.58 Call 565.00 11/11 No 0.26 0.31 0.26 -0.59 -69.42% 4,293 434 0.93 0.08 11 64 None
MSFT Options Chain 545.18 Put 527.50 11/11 No 3.00 3.20 3.04 +2.38 +360.61% 4,286 440 0.35 -0.06 15 74 None
NU Options Chain 12.36 Put 11.50 11/13 Yes 0.20 0.22 0.21 +0.07 +50.00% 4,276 2,192 0.90 -0.30 14 57 None
NVDA Options Chain 180.50 Call 230.00 11/20 Yes 0.18 0.19 0.19 -0.18 -48.65% 4,267 90,302 0.90 0.02 12 58 None
NKE Options Chain 39.88 Call 40.00 11/13 No 0.22 0.24 0.23 -0.43 -65.16% 4,266 8,967 0.40 0.27 10 51 None
NFLX Options Chain 63.95 Put 63.00 11/13 No 1.08 1.11 1.10 +0.47 +74.61% 4,251 2,582 0.39 -0.53 11 64 None
NVDA Options Chain 180.50 Put 125.00 11/20 Yes 0.49 0.53 0.48 +0.22 +84.62% 4,245 11,379 1.07 -0.05 12 58 None
IREN Options Chain 21.41 Call 24.00 11/13 No 0.12 0.13 0.13 -0.35 -72.92% 4,232 4,763 1.64 0.12 4 43 None
NVDA Options Chain 180.50 Put 172.50 11/20 Yes 11.85 11.90 11.90 +5.40 +83.08% 4,230 1,343 0.85 -0.55 12 58 None
PEPG Options Chain 2.39 Put 5.00 11/20 Yes 0.45 0.50 0.44 % 4,226 0 1.62 -0.37 12 26 None
INTC Options Chain 59.37 Call 70.00 11/13 No 0.02 0.03 0.03 -0.06 -66.67% 4,214 10,131 0.96 0.01 6 55 None
AAPL Options Chain 350.69 Put 337.50 11/11 No 0.16 0.17 0.16 -0.05 -23.81% 4,212 2,194 0.34 -0.07 8 61 None
MSFT Options Chain 545.18 Call 540.00 11/11 No 1.31 1.40 1.35 -7.26 -84.33% 4,201 500 0.31 0.62 15 74 None
NVDA Options Chain 180.50 Put 150.00 11/16 No 0.82 0.83 0.83 +0.57 +219.24% 4,199 2,022 0.74 -0.11 12 58 None
INTC Options Chain 59.37 Call 70.00 12/18 No 1.29 1.34 1.33 -0.44 -24.86% 4,169 57,565 0.65 0.21 6 55 None
NVDA Options Chain 180.50 Call 155.00 11/13 No 13.80 14.10 13.77 -10.53 -43.34% 4,160 332 0.86 0.85 12 58 None
IREN Options Chain 21.41 Put 19.00 11/13 No 1.04 1.05 1.05 +0.52 +98.12% 4,152 2,769 1.72 -0.39 4 43 None
RIOT Options Chain 17.66 Call 19.00 11/27 No 1.02 1.09 1.05 -0.09 -7.90% 4,152 328 1.06 0.41 7 46 None
SPCX Options Chain 142.07 Call 160.00 11/27 No 1.54 1.70 1.62 -0.17 -9.50% 4,144 5,351 0.59 0.18 6 41 None
AMD Options Chain 508.58 Call 600.00 11/13 No 0.37 0.42 0.40 -0.21 -34.43% 4,116 2,585 0.85 0.05 11 64 None
NVDA Options Chain 180.50 Put 180.00 11/16 No 13.20 13.50 13.43 +7.33 +120.17% 4,110 1,962 0.58 -0.82 12 58 None
MRVL Options Chain 154.60 Call 175.00 11/13 No 0.38 0.44 0.40 -0.44 -52.39% 4,103 2,858 1.01 0.07 11 60 None
MSFT Options Chain 545.18 Put 532.50 11/11 No 5.10 5.45 5.22 +4.03 +338.66% 4,100 504 0.33 -0.14 15 74 None
JBS Options Chain 13.12 Call 14.00 12/18 No 0.05 0.30 0.30 -0.20 -40.00% 4,100 122 0.41 0.29 3 17 None
AVGO Options Chain 319.48 Call 337.50 11/11 No 0.82 0.85 0.82 -0.18 -18.00% 4,098 543 0.66 0.22 14 69 None
HIMS Options Chain 22.94 Put 18.00 11/13 Yes 0.59 0.60 0.59 +0.42 +247.06% 4,076 1,406 1.17 -0.34 7 39 None
META Options Chain 641.37 Call 645.00 11/11 No 3.80 3.90 3.91 -3.39 -46.44% 4,076 278 0.46 0.34 13 74 None
SNAP Options Chain 5.05 Call 5.00 1/15 No 0.45 0.47 0.45 -0.09 -16.67% 4,073 44,915 0.57 0.53 8 32 None
AMZN Options Chain 266.93 Call 282.50 11/11 No 0.04 0.05 0.05 -0.08 -61.54% 4,063 1,166 0.42 0.03 10 68 None
AVGO Options Chain 319.48 Put 280.00 11/11 No 0.00 0.03 0.01 -0.20 -95.24% 4,061 328 1.05 0.00 14 69 None
MARA Options Chain 6.64 Call 7.00 11/20 Yes 0.56 0.57 0.56 +0.14 +33.34% 4,060 6,688 1.16 0.58 5 38 None
JBS Options Chain 13.12 Put 11.00 12/18 No 0.10 0.20 0.15 -0.03 -16.67% 4,054 4 0.48 -0.11 3 17 None
TSLA Options Chain 378.05 Call 390.00 11/13 No 2.32 2.36 2.30 -1.10 -32.36% 4,053 5,706 0.50 0.23 7 59 None
PBR Options Chain 18.35 Put 20.00 11/20 Yes 1.91 1.99 1.88 +0.13 +7.43% 4,048 11,273 0.52 -0.84 17 51 None
AMD Options Chain 508.58 Call 527.50 11/11 No 3.90 4.25 4.00 -2.30 -36.51% 4,048 648 0.96 0.46 11 64 None
NFLX Options Chain 63.95 Call 63.00 11/13 No 0.74 0.75 0.75 -0.87 -53.71% 4,048 2,120 0.38 0.47 11 64 None
AMZN Options Chain 266.93 Call 285.00 11/11 No 0.02 0.03 0.02 -0.05 -71.43% 4,044 1,725 0.43 0.02 10 68 None
SPCX Options Chain 142.07 Put 143.00 11/11 No 3.80 3.95 3.90 +0.40 +11.43% 4,027 242 0.75 -0.61 6 41 None
LCID Options Chain 3.60 Put 2.00 1/15 Yes 0.14 0.18 0.14 -0.07 -33.34% 4,022 16,197 1.73 -0.09 8 26 None
PLTR Options Chain 169.20 Call 180.00 11/13 No 0.22 0.23 0.22 -0.56 -71.80% 4,020 5,744 0.58 0.06 11 52 None
MU Options Chain 733.15 Call 770.00 11/11 No 0.65 0.74 0.74 -6.66 -90.00% 4,012 1,346 0.93 0.04 14 69 None
PAR Options Chain 21.81 Call 24.00 12/18 No 0.80 1.30 1.02 -0.13 -11.31% 4,004 7,995 0.60 0.38 8 41 None
GRPN Options Chain 16.25 Call 16.00 12/18 Yes 0.15 0.30 0.23 -1.37 -85.63% 4,004 7 0.75 0.13 6 33 None
TXN Options Chain 295.73 Put 160.00 11/13 No 0.00 0.02 0.02 0.00 0.00% 4,000 221 2.28 0.00 10 66 None
TSM Options Chain 388.62 Call 390.00 1/15 No 28.55 29.20 28.90 -1.06 -3.54% 3,998 4,093 0.41 0.55 24 69
Dividend Stock List
AMZN Options Chain 266.93 Call 270.00 11/13 No 3.35 3.50 3.40 +0.30 +9.68% 3,996 14,898 0.39 0.51 10 68 None
WULF Options Chain 12.38 Call 37.00 11/20 No 0.00 0.21 0.01 -0.01 -50.00% 3,985 4,150 3.71 0.00 1 38 None
NVDA Options Chain 180.50 Call 200.00 11/27 Yes 1.54 1.56 1.53 -1.47 -49.00% 3,963 9,868 0.68 0.13 12 58 None
SPCX Options Chain 142.07 Call 165.00 11/27 No 0.99 1.15 1.05 -0.17 -13.94% 3,962 3,039 0.60 0.12 6 41 None
NFLX Options Chain 63.95 Call 65.00 12/04 No 1.30 1.34 1.33 -0.49 -26.93% 3,953 899 0.34 0.38 11 64 None
HIMS Options Chain 22.94 Call 21.00 11/13 Yes 0.13 0.18 0.15 -2.52 -94.39% 3,936 293 1.22 0.16 7 39 None
AVGO Options Chain 319.48 Call 350.00 11/11 No 0.09 0.10 0.10 -0.12 -54.55% 3,916 371 0.68 0.05 14 69 None
NVDA Options Chain 180.50 Put 180.00 11/11 No 12.15 12.40 12.28 +7.73 +169.89% 3,913 3,675 0.71 -0.94 12 58 None
AMZN Options Chain 266.93 Call 280.00 11/20 No 2.22 2.31 2.33 +0.23 +10.96% 3,905 24,315 0.34 0.28 10 68 None
SMC Options Chain 27.96 Call 35.00 11/20 No 0.15 0.20 0.15 -0.87 -85.30% 3,897 22 0.64 0.11 3 13 None
IREN Options Chain 21.41 Put 12.00 11/20 No 0.12 0.15 0.13 +0.05 +62.50% 3,886 1,706 1.85 -0.04 4 43 None
MSTR Options Chain 125.59 Put 120.00 11/13 No 4.45 4.55 4.55 +2.01 +79.14% 3,868 2,352 0.98 -0.48 6 60 None
AMD Options Chain 508.58 Call 570.00 11/11 No 0.17 0.21 0.21 -0.46 -68.66% 3,866 351 0.93 0.05 11 64 None
AMD Options Chain 508.58 Call 522.50 11/11 No 5.35 5.70 5.35 -2.45 -31.41% 3,862 258 0.97 0.53 11 64 None
SPCX Options Chain 142.07 Call 148.00 11/11 No 0.27 0.29 0.28 -0.70 -71.43% 3,836 1,654 0.73 0.13 6 41 None
AAL Options Chain 14.16 Put 14.00 11/13 No 0.29 0.30 0.29 +0.02 +7.41% 3,834 4,217 0.55 -0.38 6 39 None
AVGO Options Chain 319.48 Call 327.50 11/11 No 3.50 3.55 3.25 +0.17 +5.52% 3,834 627 0.67 0.50 14 69 None
MU Options Chain 733.15 Call 755.00 11/11 No 1.61 1.70 1.65 -10.40 -86.31% 3,831 543 0.93 0.08 14 69 None
NVDA Options Chain 180.50 Put 145.00 11/20 Yes 2.23 2.25 2.27 +1.29 +131.64% 3,819 14,135 0.94 -0.15 12 58 None
AVGO Options Chain 319.48 Call 332.50 11/11 No 1.80 1.84 1.70 -0.11 -6.08% 3,814 434 0.66 0.35 14 69 None
SPCX Options Chain 142.07 Call 152.50 11/11 No 0.07 0.08 0.07 -0.28 -80.00% 3,812 4,034 0.78 0.03 6 41 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None