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
TSLA Options Chain 408.92 Call 420.00 11/21 No 5.65 5.75 5.75 +0.35 +6.49% 111,015 22,235 0.59 0.34 8 59 None
NVDA Options Chain 186.60 Call 200.00 11/21 Yes 2.23 2.25 2.24 -1.26 -36.00% 97,873 127,626 0.85 0.24 17 61 None
NVDA Options Chain 186.60 Call 200.00 11/21 Yes 2.23 2.25 2.24 -1.26 -36.00% 97,873 127,626 0.85 0.24 17 61 None
TSLA Options Chain 408.92 Call 480.00 12/05 No 2.49 2.53 2.50 -0.12 -4.58% 75,129 69,558 0.55 0.11 8 59 None
MTSR Options Chain 70.50 Call 55.00 12/19 No 13.00 17.80 15.57 -0.13 -0.83% 74,430 934 0.95 0.88 3 21 None
TSLA Options Chain 408.92 Call 410.00 11/21 No 9.70 9.80 9.77 +0.90 +10.15% 72,798 10,833 0.60 0.50 8 59 None
TSLA Options Chain 408.92 Put 400.00 11/21 No 6.25 6.35 6.35 -2.88 -31.21% 68,144 31,193 0.60 -0.35 8 59 None
TSLA Options Chain 408.92 Call 400.00 11/21 No 15.50 15.65 15.60 +1.70 +12.23% 67,848 16,506 0.62 0.65 8 59 None
TSLA Options Chain 408.92 Call 415.00 11/21 No 7.45 7.55 7.50 +0.57 +8.23% 66,000 26,163 0.59 0.42 8 59 None
OPEN Options Chain 7.84 Call 8.00 11/21 No 0.40 0.42 0.40 -0.26 -39.40% 64,833 37,733 1.41 0.49 6 26 None
COIN Options Chain 284.00 Put 520.00 11/21 No 255.25 260.20 259.00 +24.80 +10.59% 62,170 7,050 4.23 -1.00 14 70 None
TSLA Options Chain 408.92 Put 410.00 11/21 No 10.45 10.55 10.50 -3.70 -26.06% 60,681 14,291 0.58 -0.50 8 59 None
MTSR Options Chain 70.50 Call 65.00 11/21 No 5.10 5.80 5.47 -0.38 -6.50% 59,170 717 0.44 0.68 3 21 None
NVDA Options Chain 186.60 Call 190.00 11/21 Yes 5.35 5.45 5.40 -2.10 -28.00% 56,385 67,660 0.87 0.45 17 61 None
NVDA Options Chain 186.60 Call 190.00 11/21 Yes 5.35 5.45 5.40 -2.10 -28.00% 56,385 67,660 0.87 0.45 17 61 None
TSLA Options Chain 408.92 Call 430.00 11/21 No 3.10 3.20 3.19 -0.06 -1.85% 55,375 16,444 0.59 0.23 8 59 None
GOOGL Options Chain 276.41 Call 300.00 11/21 No 0.88 0.89 0.89 +0.61 +217.86% 55,345 18,217 0.43 0.14 14 70 None
MTSR Options Chain 70.50 Call 60.00 11/21 No 10.00 13.00 11.39 +0.54 +4.98% 53,758 598 1.66 0.80 3 21 None
TSLA Options Chain 408.92 Call 450.00 11/21 No 0.86 0.87 0.87 -0.31 -26.28% 51,336 27,429 0.62 0.08 8 59 None
NVDA Options Chain 186.60 Call 190.00 11/28 Yes 6.55 6.65 6.59 -2.11 -24.26% 48,210 10,380 0.61 0.46 17 61 None
NVDA Options Chain 186.60 Call 190.00 11/28 Yes 6.55 6.65 6.59 -2.11 -24.26% 48,210 10,380 0.61 0.46 17 61 None
TSLA Options Chain 408.92 Call 440.00 11/21 No 1.66 1.69 1.67 -0.26 -13.48% 48,080 19,341 0.60 0.14 8 59 None
AAPL Options Chain 267.46 Call 270.00 11/21 No 2.03 2.08 2.08 -2.91 -58.32% 44,718 23,128 0.27 0.38 10 63 None
TSLA Options Chain 408.92 Put 420.00 11/21 No 16.40 16.55 16.53 -4.32 -20.72% 44,440 18,056 0.57 -0.66 8 59 None
NVDA Options Chain 186.60 Call 210.00 11/21 Yes 0.80 0.82 0.79 -0.63 -44.37% 43,705 106,710 0.85 0.10 17 61 None
NVDA Options Chain 186.60 Call 210.00 11/21 Yes 0.80 0.82 0.79 -0.63 -44.37% 43,705 106,710 0.85 0.10 17 61 None
NVDA Options Chain 186.60 Call 205.00 11/21 Yes 1.35 1.36 1.37 -0.88 -39.12% 43,418 83,755 0.85 0.16 17 61 None
NVDA Options Chain 186.60 Call 205.00 11/21 Yes 1.35 1.36 1.37 -0.88 -39.12% 43,418 83,755 0.85 0.16 17 61 None
NVDA Options Chain 186.60 Call 195.00 11/21 Yes 3.50 3.60 3.55 -1.70 -32.39% 42,667 73,716 0.86 0.34 17 61 None
NVDA Options Chain 186.60 Call 195.00 11/21 Yes 3.50 3.60 3.55 -1.70 -32.39% 42,667 73,716 0.86 0.34 17 61 None
TSLA Options Chain 408.92 Put 415.00 11/21 No 13.20 13.35 13.34 -4.09 -23.47% 42,155 5,954 0.59 -0.58 8 59 None
OPEN Options Chain 7.84 Call 9.00 11/21 No 0.13 0.15 0.14 -0.18 -56.25% 41,214 58,688 1.50 0.23 6 26 None
TSLA Options Chain 408.92 Call 425.00 11/21 No 4.20 4.30 4.20 +0.02 +0.48% 40,087 8,966 0.59 0.28 8 59 None
NVDA Options Chain 186.60 Put 180.00 11/21 Yes 3.85 3.95 3.87 +0.67 +20.94% 39,280 78,032 0.89 -0.33 17 61 None
NVDA Options Chain 186.60 Put 180.00 11/21 Yes 3.85 3.95 3.87 +0.67 +20.94% 39,280 78,032 0.89 -0.33 17 61 None
NVDA Options Chain 186.60 Call 187.50 11/21 Yes 6.45 6.55 6.45 -2.36 -26.79% 39,056 10,535 0.87 0.50 17 61 None
NVDA Options Chain 186.60 Call 187.50 11/21 Yes 6.45 6.55 6.45 -2.36 -26.79% 39,056 10,535 0.87 0.50 17 61 None
TSLA Options Chain 408.92 Put 405.00 11/21 No 8.15 8.25 8.25 -3.27 -28.39% 37,688 8,939 0.60 -0.42 8 59 None
NVDA Options Chain 186.60 Put 185.00 11/21 Yes 5.90 6.00 5.96 +1.11 +22.89% 37,271 64,223 0.89 -0.44 17 61 None
NVDA Options Chain 186.60 Put 185.00 11/21 Yes 5.90 6.00 5.96 +1.11 +22.89% 37,271 64,223 0.89 -0.44 17 61 None
PLTR Options Chain 171.25 Call 180.00 11/21 No 1.56 1.60 1.57 -1.48 -48.53% 36,607 24,165 0.63 0.24 11 52 None
NVDA Options Chain 186.60 Call 185.00 11/21 Yes 7.70 7.80 7.80 -2.51 -24.35% 34,739 44,777 0.87 0.56 17 61 None
NVDA Options Chain 186.60 Call 185.00 11/21 Yes 7.70 7.80 7.80 -2.51 -24.35% 34,739 44,777 0.87 0.56 17 61 None
GOOGL Options Chain 276.41 Call 290.00 11/21 No 3.00 3.15 3.06 +2.11 +222.11% 34,463 17,739 0.42 0.37 14 70 None
NVDA Options Chain 186.60 Put 175.00 11/21 Yes 2.38 2.41 2.38 +0.38 +19.00% 34,368 50,285 0.89 -0.23 17 61 None
NVDA Options Chain 186.60 Put 175.00 11/21 Yes 2.38 2.41 2.38 +0.38 +19.00% 34,368 50,285 0.89 -0.23 17 61 None
OPEN Options Chain 7.84 Put 7.00 11/21 No 0.13 0.16 0.16 0.00 0.00% 34,278 17,831 1.46 -0.21 6 26 None
OPEN Options Chain 7.84 Put 7.50 11/21 No 0.29 0.31 0.30 -0.01 -3.23% 33,965 10,979 1.44 -0.35 6 26 None
AAPL Options Chain 267.46 Call 275.00 11/21 No 0.59 0.62 0.61 -1.64 -72.89% 33,562 29,032 0.26 0.16 10 63 None
GOOGL Options Chain 276.41 Call 295.00 11/21 No 1.69 1.74 1.71 +1.18 +222.65% 33,561 10,351 0.43 0.24 14 70 None
NFLX Options Chain 110.29 Call 115.00 11/21 No 0.25 0.29 0.28 % 33,348 0 0.35 0.14 7 57 None
MSTR Options Chain 195.42 Call 230.00 11/21 No 0.35 0.39 0.38 -0.77 -66.96% 32,266 28,912 0.89 0.06 6 79 None
CDZI Options Chain 5.67 Call 5.00 12/19 No 1.05 1.20 1.08 +0.33 +44.00% 32,108 32,108 1.18 0.70 4 29 None
TSLA Options Chain 408.92 Put 390.00 11/21 No 3.60 3.70 3.66 -2.10 -36.46% 31,239 13,690 0.64 -0.23 8 59 None
CDE Options Chain 14.46 Call 17.50 12/19 No 0.50 0.55 0.55 -0.08 -12.70% 31,052 3,799 0.85 0.27 12 53 None
AMZN Options Chain 232.87 Call 240.00 11/21 No 1.19 1.23 1.20 -0.80 -40.00% 30,969 27,048 0.38 0.24 13 65 None
OWL Options Chain 13.77 Put 15.00 1/16 No 1.75 1.85 1.75 +0.55 +45.84% 30,592 25,185 0.51 -0.62 7 53 None
TSLA Options Chain 408.92 Call 417.50 11/21 No 6.50 6.60 6.55 +0.45 +7.38% 30,435 7,005 0.60 0.38 8 59 None
NXE Options Chain 7.92 Call 9.00 12/19 No 0.30 0.40 0.40 -0.06 -13.05% 30,165 33,639 0.76 0.33 7 28 None
OPEN Options Chain 7.84 Call 8.50 11/21 No 0.24 0.26 0.25 -0.20 -44.45% 30,126 13,630 1.46 0.34 6 26 None
NXE Options Chain 7.92 Call 10.00 12/19 No 0.15 0.25 0.20 -0.05 -20.00% 30,053 30,531 0.82 0.21 7 28 None
DJT Options Chain 10.85 Put 14.00 12/19 No 3.15 3.80 3.30 +0.22 +7.15% 30,024 30,144 2.55 -0.80 3 17 None
DJT Options Chain 10.85 Put 14.00 1/16 No 3.25 3.95 3.50 +0.25 +7.70% 30,011 1,830 0.79 -0.75 3 17 None
NVDA Options Chain 186.60 Put 170.00 11/21 Yes 1.36 1.38 1.36 +0.19 +16.24% 29,339 73,578 0.90 -0.15 17 61 None
NVDA Options Chain 186.60 Put 170.00 11/21 Yes 1.36 1.38 1.36 +0.19 +16.24% 29,339 73,578 0.90 -0.15 17 61 None
RKT Options Chain 16.42 Call 18.00 11/21 No 0.09 0.11 0.09 -0.13 -59.10% 28,954 22,656 0.79 0.15 8 45 None
CIFR Options Chain 14.35 Call 16.00 11/21 No 0.30 0.34 0.34 -0.08 -19.05% 28,298 3,034 1.45 0.27 7 39 None
MTSR Options Chain 70.50 Call 55.00 11/21 No 13.00 17.50 15.09 -0.61 -3.89% 28,260 266 1.96 0.88 3 21 None
RKT Options Chain 16.42 Call 19.50 11/21 No 0.01 0.06 0.02 -0.02 -50.00% 28,163 9,069 0.93 0.04 8 45 None
OWL Options Chain 13.77 Put 14.00 11/21 No 0.50 0.55 0.50 +0.37 +284.62% 27,712 11,389 0.65 -0.60 7 53 None
OWL Options Chain 13.77 Put 14.00 12/19 No 0.90 1.00 0.95 +0.45 +90.00% 27,473 2,058 0.52 -0.50 7 53 None
AMZN Options Chain 232.87 Put 230.00 11/21 No 2.70 2.76 2.74 +0.19 +7.46% 27,371 17,724 0.41 -0.38 13 65 None
AAPL Options Chain 267.46 Call 272.50 11/21 No 1.15 1.20 1.16 -2.39 -67.33% 27,344 11,045 0.26 0.26 10 63 None
CIFR Options Chain 14.35 Put 13.00 11/21 No 0.29 0.39 0.42 +0.12 +40.00% 27,323 26,839 1.47 -0.23 7 39 None
CVS Options Chain 77.81 Call 82.00 11/21 No 0.13 0.23 0.15 0.00 0.00% 27,322 500 0.34 0.12 9 58 None
CVX Options Chain 157.62 Call 150.00 11/21 No 4.75 5.70 4.85 -2.72 -35.94% 26,783 1,398 0.52 0.90 10 74 None
TSLA Options Chain 408.92 Call 412.50 11/21 No 8.55 8.65 8.55 +0.75 +9.62% 26,630 3,707 0.60 0.46 8 59 None
AMD Options Chain 240.52 Call 250.00 11/21 No 3.40 3.45 3.39 -3.21 -48.64% 26,540 14,753 0.71 0.30 11 61 None
CIFR Options Chain 14.35 Call 17.50 11/21 No 0.01 0.20 0.11 -0.11 -50.00% 26,472 32,369 1.33 0.14 7 39 None
PLTR Options Chain 171.25 Call 175.00 11/21 No 3.10 3.20 3.20 -1.92 -37.50% 26,436 9,841 0.65 0.40 11 52 None
MSTR Options Chain 195.42 Call 210.00 11/21 No 2.33 2.50 2.39 -2.30 -49.05% 26,335 13,136 0.86 0.24 6 79 None
TSLA Options Chain 408.92 Call 407.50 11/21 No 11.00 11.10 11.00 +1.00 +10.00% 26,210 3,159 0.60 0.54 8 59 None
AMZN Options Chain 232.87 Call 235.00 11/21 No 2.90 2.98 2.95 -1.30 -30.59% 25,970 17,545 0.40 0.42 13 65 None
CIFR Options Chain 14.35 Put 12.50 11/21 No 0.20 0.26 0.25 -0.02 -7.41% 25,795 2,707 1.51 -0.17 7 39 None
COIN Options Chain 284.00 Put 500.00 11/21 No 234.00 240.20 239.51 +23.09 +10.67% 25,350 3,000 4.06 -1.00 14 70 None
NFLX Options Chain 110.29 Put 110.00 11/21 No 1.35 1.50 1.50 % 25,287 0 0.34 -0.47 7 57 None
TSLA Options Chain 408.92 Put 380.00 11/21 No 2.06 2.08 2.06 -1.39 -40.29% 24,943 11,825 0.66 -0.15 8 59 None
PLTR Options Chain 171.25 Put 170.00 11/21 No 4.20 4.30 4.20 +0.35 +9.10% 24,749 13,996 0.70 -0.44 11 52 None
AAPL Options Chain 267.46 Put 265.00 11/21 No 2.04 2.12 2.11 +0.85 +67.46% 24,078 16,515 0.29 -0.37 10 63 None
BABA Options Chain 157.71 Put 157.50 11/28 Yes 6.70 6.95 6.70 -3.08 -31.50% 23,821 383 0.65 -0.47 17 81 None
BYND Options Chain 1.04 Call 1.50 11/21 No 0.02 0.03 0.02 -0.04 -66.67% 23,741 72,935 3.03 0.09 6 23 None
NVDA Options Chain 186.60 Put 187.50 11/21 Yes 7.15 7.25 7.33 +1.38 +23.20% 23,669 15,039 0.88 -0.50 17 61 None
NVDA Options Chain 186.60 Put 187.50 11/21 Yes 7.15 7.25 7.33 +1.38 +23.20% 23,669 15,039 0.88 -0.50 17 61 None
UBER Options Chain 92.11 Call 94.00 11/21 No 0.73 0.78 0.75 +0.02 +2.74% 23,537 1,986 0.38 0.33 12 63 None
AAPL Options Chain 267.46 Put 260.00 11/21 No 0.87 0.90 0.91 +0.30 +49.18% 23,504 13,850 0.31 -0.18 10 63 None
AAPL Options Chain 267.46 Call 280.00 11/21 No 0.13 0.14 0.13 -0.66 -83.55% 23,385 37,348 0.26 0.05 10 63 None
AAPL Options Chain 267.46 Call 277.50 11/21 No 0.28 0.30 0.29 -1.10 -79.14% 23,264 11,540 0.25 0.09 10 63 None
MTSR Options Chain 70.50 Call 50.00 11/21 No 18.00 22.60 20.14 -0.46 -2.24% 23,121 209 2.49 0.94 3 21 None
XPEV Options Chain 22.43 Call 30.00 1/16 No 0.52 0.60 0.56 -0.65 -53.72% 23,019 23,473 0.68 0.17 12 53 None
CELH Options Chain 40.16 Put 40.00 11/21 No 0.92 1.06 0.98 +0.68 +226.67% 22,739 22,767 0.66 -0.45 7 53 None
COIN Options Chain 284.00 Put 430.00 11/21 No 164.15 170.20 168.13 +24.43 +17.01% 22,160 2,809 3.27 -1.00 14 70 None
SMR Options Chain 21.06 Call 24.00 11/21 No 0.24 0.30 0.25 -0.48 -65.76% 22,143 679 1.32 0.16 3 19 None
NVDA Options Chain 186.60 Call 175.00 12/05 Yes 16.50 16.65 16.60 -2.65 -13.77% 22,089 596 0.57 0.72 17 61 None
NVDA Options Chain 186.60 Call 175.00 12/05 Yes 16.50 16.65 16.60 -2.65 -13.77% 22,089 596 0.57 0.72 17 61 None
AVXL Options Chain 3.58 Put 3.00 12/19 No 0.50 0.55 0.55 -0.05 -8.34% 21,910 8,698 2.09 -0.30 12 27 None
RPTX Options Chain 2.18 Call 2.50 11/21 No 0.05 0.10 0.08 +0.07 +700.00% 21,740 667 1.94 0.29 12 34 None
NVDA Options Chain 186.60 Put 165.00 11/21 Yes 0.73 0.75 0.75 +0.07 +10.30% 21,653 51,490 0.91 -0.09 17 61 None
NVDA Options Chain 186.60 Put 165.00 11/21 Yes 0.73 0.75 0.75 +0.07 +10.30% 21,653 51,490 0.91 -0.09 17 61 None
SMR Options Chain 21.06 Call 29.00 11/21 No 0.03 0.04 0.03 -0.11 -78.58% 21,607 21,052 1.57 0.01 3 19 None
UBER Options Chain 92.11 Call 95.00 11/21 No 0.46 0.50 0.48 -0.03 -5.89% 21,352 17,987 0.38 0.24 12 63 None
NVDA Options Chain 186.60 Call 235.00 11/28 Yes 0.28 0.29 0.28 -0.09 -24.33% 21,066 21,374 0.70 0.03 17 61 None
NVDA Options Chain 186.60 Call 235.00 11/28 Yes 0.28 0.29 0.28 -0.09 -24.33% 21,066 21,374 0.70 0.03 17 61 None
PRU Options Chain 103.51 Call 80.00 12/19 No 21.40 25.40 23.40 +1.40 +6.37% 20,880 1,288 0.95 1.00 17 71 None
AVXL Options Chain 3.58 Put 4.00 12/19 No 1.10 1.20 1.15 -0.03 -2.55% 20,683 3,061 1.97 -0.50 12 27 None
GOOG Options Chain 276.98 Call 300.00 11/21 No 0.93 0.97 0.95 +0.66 +227.59% 20,584 13,690 0.43 0.15 14 70 None
CTVA Options Chain 66.00 Put 55.00 11/21 No 0.00 0.20 0.10 +0.05 +100.00% 20,398 20,494 0.99 0.00 14 61 None
TSLA Options Chain 408.92 Call 460.00 11/21 No 0.44 0.46 0.45 -0.27 -37.50% 20,244 16,289 0.63 0.04 8 59 None
FHN Options Chain 21.40 Call 22.00 5/15 Yes 1.20 1.65 1.45 -0.30 -17.15% 20,197 21,581 0.34 0.45 13 68 None
FHN Options Chain 21.40 Call 29.00 5/15 Yes 0.10 0.30 0.30 +0.05 +20.00% 20,156 20,228 0.33 0.09 13 68 None
RIOT Options Chain 13.88 Call 17.00 1/16 No 1.17 1.27 1.19 -0.12 -9.16% 20,149 37,624 0.99 0.38 10 49 None
SOC Options Chain 4.37 Put 4.00 1/16 No 0.95 1.20 0.95 -0.20 -17.40% 20,131 47,703 1.89 -0.32 3 15 None
TSLA Options Chain 408.92 Put 412.50 11/21 No 11.80 11.90 11.80 -4.02 -25.42% 19,821 2,268 0.58 -0.54 8 59 None
NVDA Options Chain 186.60 Put 160.00 11/21 Yes 0.39 0.40 0.40 -0.03 -6.98% 19,690 54,119 0.94 -0.04 17 61 None
NVDA Options Chain 186.60 Put 160.00 11/21 Yes 0.39 0.40 0.40 -0.03 -6.98% 19,690 54,119 0.94 -0.04 17 61 None
OWL Options Chain 13.77 Put 13.00 12/19 No 0.50 0.55 0.53 +0.30 +130.44% 19,648 513 0.55 -0.33 7 53 None
JD Options Chain 29.31 Call 40.00 1/16 No 0.16 0.18 0.18 -0.01 -5.27% 19,593 444,038 0.47 0.05 19 32 None
CVX Options Chain 157.62 Call 135.00 12/19 No 18.65 21.95 18.65 -3.61 -16.22% 19,551 1,092 0.42 1.00 10 74 None
TSLA Options Chain 408.92 Call 435.00 11/21 No 2.29 2.32 2.28 -0.20 -8.07% 19,471 9,865 0.60 0.17 8 59 None
TSLA Options Chain 408.92 Put 395.00 11/21 No 4.80 4.85 4.80 -2.49 -34.16% 19,155 10,548 0.62 -0.28 8 59 None
PFE Options Chain 25.08 Call 25.50 11/21 No 0.15 0.16 0.16 -0.04 -20.00% 19,099 18,214 0.30 0.30 12 64 None
TSLA Options Chain 408.92 Call 405.00 11/21 No 12.40 12.50 12.46 +1.31 +11.75% 18,953 4,949 0.60 0.58 8 59 None
OPEN Options Chain 7.84 Call 10.00 11/21 No 0.06 0.07 0.06 -0.11 -64.71% 18,598 73,961 1.70 0.11 6 26 None
PRU Options Chain 103.51 Call 90.00 12/19 No 11.40 15.40 13.40 -2.45 -15.46% 18,511 1,143 0.64 0.95 17 71 None
AMZN Options Chain 232.87 Put 225.00 11/21 No 1.41 1.46 1.50 +0.02 +1.36% 18,412 11,702 0.45 -0.22 13 65 None
AMZN Options Chain 232.87 Call 230.00 11/21 No 5.65 5.85 5.67 -1.58 -21.80% 18,365 26,449 0.43 0.62 13 65 None
TSLA Options Chain 408.92 Call 422.50 11/21 No 4.90 5.00 4.94 +0.20 +4.22% 18,304 7,757 0.60 0.31 8 59 None
CVX Options Chain 157.62 Call 140.00 12/19 No 13.55 15.55 15.35 -1.52 -9.01% 18,273 1,190 0.35 0.96 10 74 None
OWL Options Chain 13.77 Put 16.00 12/19 No 2.30 2.40 2.31 +0.66 +40.00% 17,973 17,119 0.48 -0.81 7 53 None
META Options Chain 602.01 Call 630.00 11/21 No 1.68 1.72 1.71 -1.99 -53.79% 17,907 6,341 0.39 0.14 14 71 None
TSLA Options Chain 408.92 Put 407.50 11/21 No 9.25 9.35 9.26 -3.58 -27.89% 17,899 2,636 0.59 -0.46 8 59 None
WULF Options Chain 11.05 Call 25.00 1/16 Yes 0.11 0.12 0.12 -0.01 -7.70% 17,856 3,775 1.14 0.05 4 33 None
TSLA Options Chain 408.92 Call 445.00 11/21 No 1.20 1.22 1.22 -0.28 -18.67% 17,843 10,430 0.61 0.10 8 59 None
TSLA Options Chain 408.92 Call 390.00 11/21 No 22.80 23.00 22.94 +2.70 +13.34% 17,793 3,362 0.63 0.77 8 59 None
AMZN Options Chain 232.87 Put 220.00 11/21 No 0.73 0.76 0.73 -0.16 -17.98% 17,758 26,678 0.48 -0.13 13 65 None
AAPL Options Chain 267.46 Put 267.50 11/21 No 3.00 3.15 3.09 +1.33 +75.57% 17,649 7,741 0.28 -0.49 10 63 None
HOOD Options Chain 122.50 Call 120.00 11/21 No 2.21 2.37 2.25 -3.75 -62.50% 17,637 5,169 0.80 0.36 12 59 None
UEC Options Chain 11.22 Call 19.00 1/16 Yes 0.20 0.25 0.25 -0.04 -13.80% 17,609 3,914 0.95 0.12 6 40 None
WULF Options Chain 11.05 Call 23.00 1/16 Yes 0.14 0.17 0.16 -0.04 -20.00% 17,600 52,097 1.10 0.07 4 33 None
NVDA Options Chain 186.60 Call 300.00 1/16 Yes 0.27 0.29 0.28 -0.08 -22.23% 17,539 74,409 0.54 0.01 17 61 None
NVDA Options Chain 186.60 Call 300.00 1/16 Yes 0.27 0.29 0.28 -0.08 -22.23% 17,539 74,409 0.54 0.01 17 61 None
MSTR Options Chain 195.42 Call 220.00 11/21 No 0.88 0.97 0.92 -1.35 -59.48% 17,048 15,157 0.86 0.12 6 79 None
GOOG Options Chain 276.98 Call 290.00 11/21 No 3.20 3.35 3.25 +2.20 +209.53% 17,032 9,186 0.42 0.38 14 70 None
GOOGL Options Chain 276.41 Call 310.00 1/16 No 7.15 7.25 7.15 +2.60 +57.15% 17,003 12,237 0.33 0.31 14 70 None
SOFI Options Chain 27.04 Put 25.00 12/19 No 1.39 1.43 1.43 +0.20 +16.26% 16,919 14,028 0.76 -0.31 11 50 None
MPW Options Chain 5.14 Call 5.50 11/28 No 0.05 0.06 0.05 +0.02 +66.67% 16,900 2,417 0.47 0.20 8 53 None
NVDA Options Chain 186.60 Call 192.50 11/21 Yes 4.40 4.45 4.40 -1.89 -30.05% 16,706 32,480 0.87 0.39 17 61 None
NVDA Options Chain 186.60 Call 192.50 11/21 Yes 4.40 4.45 4.40 -1.89 -30.05% 16,706 32,480 0.87 0.39 17 61 None
TSLA Options Chain 408.92 Call 470.00 11/21 No 0.22 0.24 0.23 -0.23 -50.00% 16,693 10,169 0.65 0.02 8 59 None
GOOGL Options Chain 276.41 Put 285.00 11/21 No 4.85 5.00 4.90 -5.56 -53.16% 16,635 7,044 0.43 -0.48 14 70 None
BYND Options Chain 1.04 Call 2.50 11/21 No 0.01 0.02 0.01 -0.01 -50.00% 16,619 21,225 0.00 0.00 6 23 None
WBD Options Chain 22.74 Call 23.00 11/21 No 0.35 0.42 0.42 -0.18 -30.00% 16,560 39,646 0.52 0.44 3 19 None
DJT Options Chain 10.85 Put 11.00 11/21 No 0.41 0.45 0.45 +0.13 +40.63% 16,468 17,800 0.72 -0.56 3 17 None
AAL Options Chain 12.34 Put 10.00 3/20 Yes 0.47 0.49 0.48 +0.10 +26.32% 16,418 59,109 0.54 -0.19 12 42 None
NVDA Options Chain 186.60 Call 360.00 3/20 Yes 0.46 0.48 0.48 -0.09 -15.79% 16,407 7,652 0.52 0.02 17 61 None
NVDA Options Chain 186.60 Call 360.00 3/20 Yes 0.46 0.48 0.48 -0.09 -15.79% 16,407 7,652 0.52 0.02 17 61 None
NVDA Options Chain 186.60 Put 150.00 12/19 Yes 1.31 1.33 1.35 +0.18 +15.39% 16,324 35,590 0.58 -0.09 17 61 None
NVDA Options Chain 186.60 Put 150.00 12/19 Yes 1.31 1.33 1.35 +0.18 +15.39% 16,324 35,590 0.58 -0.09 17 61 None
SOFI Options Chain 27.04 Call 30.00 11/21 No 0.15 0.16 0.15 -0.20 -57.15% 16,276 39,946 0.85 0.13 11 50 None
NVDA Options Chain 186.60 Call 220.00 11/21 Yes 0.29 0.30 0.29 -0.25 -46.30% 16,181 65,681 0.90 0.03 17 61 None
NVDA Options Chain 186.60 Call 220.00 11/21 Yes 0.29 0.30 0.29 -0.25 -46.30% 16,181 65,681 0.90 0.03 17 61 None
TSLA Options Chain 408.92 Put 380.00 12/05 No 7.75 7.85 7.88 -1.40 -15.09% 16,107 1,925 0.55 -0.25 8 59 None
TSLA Options Chain 408.92 Put 417.50 11/21 No 14.75 14.90 14.90 -4.39 -22.76% 16,078 1,798 0.57 -0.62 8 59 None
BYND Options Chain 1.04 Call 2.00 11/21 No 0.01 0.02 0.02 0.00 0.00% 15,867 38,765 3.96 0.01 6 23 None
NVDA Options Chain 186.60 Put 160.00 1/16 Yes 4.25 4.30 4.32 +0.52 +13.69% 15,778 54,378 0.50 -0.18 17 61 None
NVDA Options Chain 186.60 Put 160.00 1/16 Yes 4.25 4.30 4.32 +0.52 +13.69% 15,778 54,378 0.50 -0.18 17 61 None
AMD Options Chain 240.52 Put 240.00 11/21 No 6.60 6.80 6.76 +1.71 +33.87% 15,701 9,663 0.69 -0.48 11 61 None
MSTR Options Chain 195.42 Call 225.00 11/21 No 0.54 0.61 0.56 -1.02 -64.56% 15,697 16,204 0.88 0.08 6 79 None
CRWV Options Chain 75.33 Call 80.00 11/21 No 1.94 2.08 2.05 -1.00 -32.79% 15,659 4,299 1.18 0.35 3 21 None
PLTR Options Chain 171.25 Call 190.00 11/21 No 0.31 0.33 0.32 -0.58 -64.45% 15,652 31,935 0.64 0.06 11 52 None
NVDA Options Chain 186.60 Put 130.00 1/16 Yes 0.92 0.94 0.93 +0.06 +6.90% 15,549 51,168 0.58 -0.05 17 61 None
NVDA Options Chain 186.60 Put 130.00 1/16 Yes 0.92 0.94 0.93 +0.06 +6.90% 15,549 51,168 0.58 -0.05 17 61 None
NVDA Options Chain 186.60 Call 202.50 11/21 Yes 1.74 1.76 1.75 -1.09 -38.38% 15,484 40,111 0.85 0.20 17 61 None
NVDA Options Chain 186.60 Call 202.50 11/21 Yes 1.74 1.76 1.75 -1.09 -38.38% 15,484 40,111 0.85 0.20 17 61 None
TSLA Options Chain 408.92 Put 340.00 12/05 No 2.04 2.09 2.09 -0.51 -19.62% 15,399 461 0.62 -0.07 8 59 None
PFE Options Chain 25.08 Call 26.00 11/21 No 0.07 0.08 0.07 -0.03 -30.00% 15,390 57,742 0.34 0.16 12 64 None
SOFI Options Chain 27.04 Put 20.00 12/19 No 0.31 0.37 0.33 +0.03 +10.00% 15,323 7,021 0.88 -0.10 11 50 None
NFLX Options Chain 110.29 Call 120.00 11/21 No 0.05 0.07 0.05 % 15,317 0 0.43 0.02 7 57 None
ASST Options Chain 1.04 Call 1.50 10/16 No 0.25 0.30 0.30 -0.05 -14.29% 15,248 328,210 1.18 0.47 8 14 None
FLG Options Chain 10.72 Put 9.00 5/15 No 0.50 0.60 0.50 +0.06 +13.64% 15,002 16,459 0.47 -0.23 3 17 None
ORCL Options Chain 219.86 Call 245.00 11/21 No 0.40 0.45 0.45 -0.44 -49.44% 14,928 10,495 0.67 0.07 8 62 None
JOBY Options Chain 14.41 Put 15.00 12/19 No 2.05 2.15 2.10 +0.20 +10.53% 14,798 8,351 0.88 -0.56 6 33 None
SOFI Options Chain 27.04 Call 29.00 11/21 No 0.29 0.30 0.30 -0.34 -53.13% 14,786 13,037 0.83 0.23 11 50 None
CRCL Options Chain 76.59 Put 75.00 11/21 No 2.55 2.72 2.62 +1.35 +106.30% 14,687 10,872 1.07 -0.40 3 21 None
TSLA Options Chain 408.92 Call 455.00 11/21 No 0.62 0.63 0.63 -0.29 -31.53% 14,663 6,639 0.62 0.06 8 59 None
BMNR Options Chain 30.95 Put 27.00 11/21 No 0.53 0.74 0.55 +0.26 +89.66% 14,569 718 1.69 -0.19 6 24 None
TSLA Options Chain 408.92 Call 420.00 11/28 No 9.95 10.10 9.98 +0.88 +9.67% 14,460 4,821 0.52 0.40 8 59 None
AMZN Options Chain 232.87 Call 245.00 11/21 No 0.43 0.45 0.44 -0.35 -44.31% 14,391 28,330 0.38 0.11 13 65 None
NVDA Options Chain 186.60 Put 180.00 1/16 Yes 10.45 10.55 10.67 +1.27 +13.52% 14,387 36,258 0.48 -0.37 17 61 None
NVDA Options Chain 186.60 Put 180.00 1/16 Yes 10.45 10.55 10.67 +1.27 +13.52% 14,387 36,258 0.48 -0.37 17 61 None
RKT Options Chain 16.42 Call 17.50 11/21 No 0.12 0.18 0.18 -0.19 -51.36% 14,386 7,682 0.72 0.23 8 45 None
TSLA Options Chain 408.92 Call 410.00 11/28 No 14.30 14.45 14.38 +1.58 +12.35% 14,382 3,099 0.51 0.51 8 59 None
MSTR Options Chain 195.42 Call 240.00 11/21 No 0.14 0.18 0.17 -0.43 -71.67% 14,260 14,139 0.95 0.02 6 79 None
PLTR Options Chain 171.25 Put 160.00 11/21 No 1.44 1.48 1.44 -0.07 -4.64% 14,250 17,753 0.77 -0.18 11 52 None
GOOGL Options Chain 276.41 Call 292.50 11/21 No 2.30 2.36 2.32 +1.61 +226.77% 14,207 2,430 0.43 0.30 14 70 None
MARA Options Chain 11.51 Call 16.00 11/21 No 0.01 0.03 0.02 -0.03 -60.00% 14,160 17,776 1.57 0.01 15 61 None
BBWI Options Chain 21.45 Put 20.00 11/21 Yes 0.50 0.70 0.50 +0.05 +11.12% 14,124 18,894 1.30 -0.30 11 55 None
GOOG Options Chain 276.98 Call 295.00 11/21 No 1.80 1.85 1.78 +1.23 +223.64% 14,044 3,315 0.42 0.24 14 70 None
NVDA Options Chain 186.60 Call 215.00 11/21 Yes 0.48 0.49 0.49 -0.38 -43.68% 14,004 25,782 0.88 0.06 17 61 None
F Options Chain 13.19 Call 13.50 11/21 No 0.03 0.04 0.03 -0.06 -66.67% 14,004 17,879 0.39 0.12 16 54 None
NVDA Options Chain 186.60 Call 215.00 11/21 Yes 0.48 0.49 0.49 -0.38 -43.68% 14,004 25,782 0.88 0.06 17 61 None
PLTR Options Chain 171.25 Put 150.00 11/21 No 0.48 0.51 0.50 -0.12 -19.36% 14,002 23,485 0.88 -0.07 11 52 None
AMD Options Chain 240.52 Call 260.00 11/21 No 1.36 1.40 1.37 -1.73 -55.81% 13,895 23,895 0.71 0.15 11 61 None
MARA Options Chain 11.51 Call 14.50 11/21 No 0.03 0.04 0.03 -0.08 -72.73% 13,880 14,626 1.32 0.05 15 61 None
MTSR Options Chain 70.50 Call 60.00 2/20 No 8.50 13.00 10.59 -0.21 -1.95% 13,750 221 0.43 0.79 3 21 None
AMZN Options Chain 232.87 Call 250.00 11/21 No 0.17 0.18 0.17 -0.16 -48.49% 13,712 52,206 0.39 0.05 13 65 None
ORCL Options Chain 219.86 Call 240.00 11/21 No 0.71 0.77 0.71 -0.65 -47.80% 13,679 7,100 0.66 0.11 8 62 None
XP Options Chain 18.10 Call 19.00 11/21 Yes 0.25 0.30 0.25 -0.43 -63.24% 13,678 4,882 0.80 0.30 17 73 None
AMD Options Chain 240.52 Call 245.00 11/21 No 5.10 5.20 5.12 -3.93 -43.43% 13,634 3,228 0.71 0.41 11 61 None
OPEN Options Chain 7.84 Call 8.00 11/28 No 0.59 0.62 0.60 -0.28 -31.82% 13,580 6,542 1.21 0.52 6 26 None
AS Options Chain 30.76 Call 32.50 11/21 No 1.25 1.50 1.45 +0.54 +59.35% 13,568 9,118 1.60 0.40 3 20 None
COMP Options Chain 9.41 Call 9.00 11/21 No 0.40 0.60 0.44 -0.14 -24.14% 13,513 15,320 0.67 0.73 11 33 None
PLTR Options Chain 171.25 Call 172.50 11/21 No 4.25 4.35 4.29 -2.16 -33.49% 13,506 1,321 0.66 0.48 11 52 None
NVDA Options Chain 186.60 Call 200.00 11/28 Yes 3.15 3.20 3.15 -1.42 -31.08% 13,493 56,013 0.61 0.27 17 61 None
NVDA Options Chain 186.60 Call 200.00 11/28 Yes 3.15 3.20 3.15 -1.42 -31.08% 13,493 56,013 0.61 0.27 17 61 None
SOFI Options Chain 27.04 Call 28.00 11/21 No 0.56 0.59 0.57 -0.46 -44.66% 13,366 12,071 0.83 0.37 11 50 None
TSLA Options Chain 408.92 Put 385.00 11/21 No 2.74 2.77 2.75 -1.70 -38.21% 13,350 5,688 0.65 -0.18 8 59 None
TSLA Options Chain 408.92 Put 370.00 11/21 No 1.16 1.17 1.17 -0.90 -43.48% 13,350 19,906 0.71 -0.09 8 59 None
BTDR Options Chain 10.63 Call 15.00 1/16 Yes 0.75 0.85 0.81 +0.06 +8.00% 13,332 10,549 1.15 0.32 8 28 None
AAPL Options Chain 267.46 Put 270.00 11/21 No 4.25 4.45 4.45 +1.99 +80.90% 13,251 19,795 0.27 -0.62 10 63 None
NVDA Options Chain 186.60 Put 177.50 11/21 Yes 3.05 3.10 3.20 +0.65 +25.49% 13,183 10,064 0.90 -0.27 17 61 None
NVDA Options Chain 186.60 Put 177.50 11/21 Yes 3.05 3.10 3.20 +0.65 +25.49% 13,183 10,064 0.90 -0.27 17 61 None
PLUG Options Chain 2.08 Call 3.00 11/21 No 0.00 0.01 0.01 -0.01 -50.00% 13,154 46,933 2.07 0.01 5 31 None
MU Options Chain 241.95 Put 230.00 11/21 No 4.15 4.40 4.15 +0.25 +6.41% 13,052 3,216 0.92 -0.27 16 69 None
AAPL Options Chain 267.46 Call 267.50 11/21 No 3.20 3.35 3.30 -3.50 -51.48% 12,968 2,571 0.28 0.51 10 63 None
DGXX Options Chain 3.70 Put 4.00 11/21 No 0.30 0.60 0.47 -0.33 -41.25% 12,937 917 2.61 -0.67 3 15 None
HOOD Options Chain 122.50 Put 110.00 11/21 No 1.68 1.87 1.82 +0.79 +76.70% 12,917 10,070 0.87 -0.26 12 59 None
SOC Options Chain 4.37 Put 3.00 12/26 No 0.30 0.70 0.45 -0.10 -18.19% 12,858 22,119 2.26 -0.19 3 15 None
GM Options Chain 70.52 Call 70.00 11/21 No 0.29 0.33 0.31 -1.12 -78.33% 12,838 8,982 0.35 0.21 12 74 None
SPCE Options Chain 3.58 Call 4.00 11/21 No 0.06 0.07 0.06 -0.06 -50.00% 12,817 1,761 1.34 0.24 7 38 None
PLTR Options Chain 171.25 Put 165.00 11/21 No 2.51 2.57 2.50 +0.09 +3.74% 12,815 13,742 0.73 -0.29 11 52 None
NVDA Options Chain 186.60 Put 172.50 11/21 Yes 1.82 1.83 1.81 +0.25 +16.03% 12,789 7,089 0.90 -0.18 17 61 None
NVDA Options Chain 186.60 Put 172.50 11/21 Yes 1.82 1.83 1.81 +0.25 +16.03% 12,789 7,089 0.90 -0.18 17 61 None
MRVL Options Chain 83.45 Put 83.00 11/28 No 3.10 3.40 3.25 +1.06 +48.41% 12,778 437 0.62 -0.45 7 49 None
SNAP Options Chain 8.18 Put 8.00 11/21 No 0.13 0.14 0.13 +0.07 +116.67% 12,757 26,942 0.62 -0.36 6 34 None
NVDA Options Chain 186.60 Call 180.00 11/21 Yes 10.65 10.75 10.78 -2.82 -20.74% 12,751 134,721 0.87 0.67 17 61 None
NVDA Options Chain 186.60 Call 180.00 11/21 Yes 10.65 10.75 10.78 -2.82 -20.74% 12,751 134,721 0.87 0.67 17 61 None
CRCL Options Chain 76.59 Call 85.00 11/21 No 0.75 0.85 0.80 -1.88 -70.15% 12,736 2,512 1.04 0.19 3 21 None
AMZN Options Chain 232.87 Call 242.50 11/21 No 0.72 0.74 0.74 -0.53 -41.74% 12,718 8,619 0.37 0.17 13 65 None
TSLA Options Chain 408.92 Call 500.00 11/21 No 0.04 0.05 0.05 -0.09 -64.29% 12,686 45,092 0.73 0.00 8 59 None
IREN Options Chain 46.37 Call 60.00 3/20 Yes 9.20 9.50 9.35 +0.25 +2.75% 12,667 12,939 1.19 0.51 10 35 None
AMZN Options Chain 232.87 Put 227.50 11/21 No 1.96 2.01 2.00 +0.09 +4.72% 12,658 4,125 0.43 -0.29 13 65 None
IREN Options Chain 46.37 Call 50.00 11/21 No 1.77 1.84 1.75 -0.03 -1.69% 12,638 5,745 1.42 0.39 10 35 None
AMD Options Chain 240.52 Call 270.00 11/21 No 0.52 0.54 0.52 -0.87 -62.59% 12,619 13,714 0.73 0.07 11 61 None
ZETA Options Chain 17.30 Call 19.00 11/21 No 0.10 0.15 0.10 -0.30 -75.00% 12,550 3,578 0.86 0.17 11 44 None
AMD Options Chain 240.52 Call 265.00 11/21 No 0.84 0.87 0.84 -1.22 -59.23% 12,533 7,185 0.72 0.10 11 61 None
MSFT Options Chain 507.49 Call 520.00 11/21 No 1.83 1.88 1.79 -1.11 -38.28% 12,428 17,257 0.29 0.21 14 68 None
AMZN Options Chain 232.87 Call 237.50 11/21 No 1.91 1.95 1.95 -1.05 -35.00% 12,419 2,876 0.39 0.33 13 65 None
PLTR Options Chain 171.25 Call 185.00 11/21 No 0.71 0.73 0.73 -0.96 -56.81% 12,361 13,709 0.63 0.13 11 52 None
KVUE Options Chain 16.24 Call 17.00 11/21 No 0.13 0.18 0.13 -0.11 -45.84% 12,287 76,900 0.64 0.19 3 18 None
F Options Chain 13.19 Call 13.00 11/21 No 0.13 0.14 0.14 -0.18 -56.25% 12,276 26,565 0.34 0.42 16 54 None
TSLA Options Chain 408.92 Put 430.00 11/21 No 23.85 24.00 24.00 -4.68 -16.32% 12,243 12,312 0.60 -0.77 8 59 None
OPEN Options Chain 7.84 Call 10.00 1/16 No 0.93 1.01 0.95 -0.25 -20.84% 12,228 67,052 1.29 0.43 6 26 None
MRVL Options Chain 83.45 Put 87.00 11/28 No 4.05 6.35 6.06 +1.71 +39.31% 12,162 12,401 0.54 -0.62 7 49 None
NVDA Options Chain 186.60 Call 210.00 12/19 Yes 3.60 3.65 3.58 -1.10 -23.51% 12,097 40,553 0.49 0.24 17 61 None
NVDA Options Chain 186.60 Call 210.00 12/19 Yes 3.60 3.65 3.58 -1.10 -23.51% 12,097 40,553 0.49 0.24 17 61 None
BAC Options Chain 51.48 Call 52.00 11/21 No 0.44 0.47 0.44 -0.68 -60.72% 12,079 3,222 0.30 0.39 12 74 None
MTSR Options Chain 70.50 Call 60.00 12/19 No 9.30 13.00 11.50 +0.90 +8.50% 12,025 3 0.76 0.79 3 21 None
QUBT Options Chain 11.50 Call 12.00 11/21 Yes 0.45 0.50 0.48 +0.08 +20.00% 12,010 4,165 1.37 0.42 7 34 None
CLF Options Chain 10.97 Call 11.50 11/21 No 0.15 0.17 0.15 +0.03 +25.00% 11,978 16,267 0.78 0.29 5 39 None
AMZN Options Chain 232.87 Call 232.50 11/21 No 4.15 4.30 4.20 -1.44 -25.54% 11,917 2,910 0.41 0.52 13 65 None
BYND Options Chain 1.04 Call 1.00 11/21 No 0.09 0.10 0.09 -0.08 -47.06% 11,889 36,462 1.67 0.62 6 23 None
PDD Options Chain 129.04 Put 130.00 12/19 Yes 6.20 6.45 6.32 +0.83 +15.12% 11,866 10,164 0.39 -0.49 17 42 None
PDD Options Chain 129.04 Call 130.00 11/28 Yes 4.30 4.65 4.65 -0.65 -12.27% 11,822 284 0.54 0.49 17 42 None
TSLA Options Chain 408.92 Put 350.00 11/21 No 0.41 0.42 0.42 -0.32 -43.25% 11,791 14,025 0.81 -0.03 8 59 None
COIN Options Chain 284.00 Put 450.00 11/21 No 184.10 190.20 188.07 +23.52 +14.30% 11,740 1,001 3.57 -1.00 14 70 None
CELH Options Chain 40.16 Put 40.00 11/28 No 1.41 1.46 1.45 +0.89 +158.93% 11,728 104 0.57 -0.45 7 53 None
NVDA Options Chain 186.60 Call 207.50 11/21 Yes 1.04 1.06 1.06 -0.74 -41.12% 11,696 55,906 0.85 0.13 17 61 None
NVDA Options Chain 186.60 Call 207.50 11/21 Yes 1.04 1.06 1.06 -0.74 -41.12% 11,696 55,906 0.85 0.13 17 61 None
GOOGL Options Chain 276.41 Call 285.00 11/21 No 5.15 5.25 5.25 +3.38 +180.75% 11,691 13,995 0.42 0.52 14 70 None
TSLA Options Chain 408.92 Call 380.00 11/21 No 31.15 31.45 31.26 +3.16 +11.25% 11,675 4,892 0.70 0.85 8 59 None
BYND Options Chain 1.04 Put 1.00 11/21 No 0.05 0.06 0.05 -0.03 -37.50% 11,666 55,727 1.76 -0.38 6 23 None
NVDA Options Chain 186.60 Call 225.00 11/21 Yes 0.19 0.20 0.19 -0.16 -45.72% 11,662 20,195 0.93 0.02 17 61 None
NVDA Options Chain 186.60 Call 225.00 11/21 Yes 0.19 0.20 0.19 -0.16 -45.72% 11,662 20,195 0.93 0.02 17 61 None
ET Options Chain 17.01 Call 20.00 1/16 No 0.06 0.07 0.06 +0.02 +50.00% 11,640 48,317 0.26 0.03 12 66 None
BAC Options Chain 51.48 Call 55.00 11/21 No 0.02 0.03 0.02 -0.05 -71.43% 11,638 52,265 0.34 0.03 12 74 None
NVDA Options Chain 186.60 Call 190.00 12/19 Yes 10.05 10.15 10.05 -2.06 -17.02% 11,629 33,557 0.52 0.49 17 61 None
NVDA Options Chain 186.60 Call 190.00 12/19 Yes 10.05 10.15 10.05 -2.06 -17.02% 11,629 33,557 0.52 0.49 17 61 None
META Options Chain 602.01 Put 500.00 2/20 Yes 10.95 11.10 11.02 +1.23 +12.57% 11,580 1,949 0.42 -0.15 14 71 None
GOOGL Options Chain 276.41 Call 300.00 1/16 No 10.25 10.35 10.25 +3.43 +50.30% 11,558 35,793 0.33 0.40 14 70 None
MTSR Options Chain 70.50 Call 70.00 11/21 No 0.30 0.55 0.42 -0.28 -40.00% 11,537 1,821 0.00 0.56 3 21 None
META Options Chain 602.01 Call 500.00 2/20 Yes 117.95 119.95 118.40 -5.96 -4.80% 11,533 230 0.41 0.85 14 71 None
OSCR Options Chain 14.25 Call 20.00 1/16 No 0.50 0.55 0.50 +0.02 +4.17% 11,508 17,850 0.86 0.21 12 31 None
ASST Options Chain 1.04 Call 1.50 1/16 No 0.10 0.15 0.12 -0.03 -20.00% 11,478 213,765 1.49 0.34 8 14 None
GOOGL Options Chain 276.41 Call 260.00 12/19 No 28.35 29.95 29.10 +7.06 +32.04% 11,443 19,034 0.37 0.82 14 70 None
NVDA Options Chain 186.60 Put 160.00 11/28 Yes 0.83 0.85 0.84 +0.05 +6.33% 11,435 14,581 0.67 -0.09 17 61 None
NVDA Options Chain 186.60 Put 160.00 11/28 Yes 0.83 0.85 0.84 +0.05 +6.33% 11,435 14,581 0.67 -0.09 17 61 None
AAPL Options Chain 267.46 Call 280.00 12/05 No 1.39 1.45 1.40 -1.45 -50.88% 11,377 4,203 0.22 0.19 10 63 None
NVO Options Chain 48.46 Call 50.00 12/19 No 2.91 3.05 2.98 +0.22 +7.98% 11,366 30,830 0.61 0.48 14 65 None
TSLA Options Chain 408.92 Put 200.00 11/28 No 0.05 0.07 0.05 -0.07 -58.34% 11,337 27,957 1.50 0.00 8 59 None
PLTR Options Chain 171.25 Call 170.00 11/21 No 5.55 5.70 5.60 -2.40 -30.00% 11,328 4,723 0.68 0.56 11 52 None
CCJ Options Chain 83.03 Put 70.00 12/19 No 0.93 1.10 1.09 +0.19 +21.12% 11,278 9,939 0.57 -0.15 11 58 None
CORZ Options Chain 14.93 Call 16.00 11/21 No 0.26 0.33 0.31 -0.13 -29.55% 11,277 14,759 1.20 0.25 3 26 None
AAPL Options Chain 267.46 Put 255.00 11/21 No 0.34 0.36 0.36 +0.04 +12.50% 11,275 10,400 0.34 -0.09 10 63 None
TSLA Options Chain 408.92 Call 442.50 11/21 No 1.41 1.44 1.43 -0.24 -14.38% 11,250 4,977 0.61 0.12 8 59 None
CELH Options Chain 40.16 Call 42.50 11/21 No 0.31 0.39 0.39 -0.96 -71.12% 11,247 4,666 0.65 0.23 7 53 None
CELH Options Chain 40.16 Call 46.00 11/21 No 0.05 0.13 0.08 -0.22 -73.34% 11,210 13,501 0.80 0.05 7 53 None
AMD Options Chain 240.52 Put 220.00 11/21 No 1.22 1.24 1.25 +0.15 +13.64% 11,203 12,482 0.76 -0.13 11 61 None
AAPL Options Chain 267.46 Put 262.50 11/21 No 1.36 1.40 1.43 +0.54 +60.68% 11,144 5,603 0.30 -0.26 10 63 None
INTC Options Chain 35.52 Call 40.00 11/21 No 0.08 0.09 0.09 -0.05 -35.72% 11,140 44,140 0.87 0.06 6 47 None
CELH Options Chain 40.16 Put 38.00 11/21 No 0.30 0.36 0.33 +0.19 +135.72% 11,133 16 0.68 -0.20 7 53 None
NVDA Options Chain 186.60 Call 197.50 11/21 Yes 2.83 2.85 2.83 -1.47 -34.19% 11,055 35,281 0.85 0.29 17 61 None
NVDA Options Chain 186.60 Call 197.50 11/21 Yes 2.83 2.85 2.83 -1.47 -34.19% 11,055 35,281 0.85 0.29 17 61 None
CVX Options Chain 157.62 Call 145.00 11/21 No 8.80 10.70 9.83 -1.02 -9.41% 11,020 591 0.77 1.00 10 74 None
CELH Options Chain 40.16 Put 37.00 11/28 No 0.32 0.50 0.41 % 11,019 0 0.57 -0.17 7 53 None
CELH Options Chain 40.16 Put 44.00 11/21 No 3.50 4.35 4.00 +2.01 +101.01% 11,016 11,899 1.10 -0.86 7 53 None
TSLA Options Chain 408.92 Call 415.00 12/19 No 23.45 23.55 23.53 +2.13 +9.96% 11,009 1,178 0.53 0.50 8 59 None
TSLA Options Chain 408.92 Put 375.00 11/21 No 1.54 1.56 1.55 -1.16 -42.81% 10,960 6,926 0.69 -0.11 8 59 None
AAPL Options Chain 267.46 Call 285.00 12/12 No 1.29 1.35 1.29 -1.23 -48.81% 10,908 852 0.23 0.16 10 63 None
AMD Options Chain 240.52 Call 255.00 11/21 No 2.17 2.22 2.18 -2.45 -52.92% 10,907 4,658 0.70 0.22 11 61 None
NVDA Options Chain 186.60 Put 190.00 11/21 Yes 8.55 8.65 8.80 +1.65 +23.08% 10,901 42,188 0.88 -0.55 17 61 None
NVDA Options Chain 186.60 Put 190.00 11/21 Yes 8.55 8.65 8.80 +1.65 +23.08% 10,901 42,188 0.88 -0.55 17 61 None
GOOG Options Chain 276.98 Call 300.00 1/16 No 10.35 10.50 10.45 +3.58 +52.12% 10,894 10,001 0.33 0.40 14 70 None
IREN Options Chain 46.37 Call 60.00 11/21 No 0.14 0.15 0.14 -0.14 -50.00% 10,877 29,545 1.34 0.05 10 35 None
AAPL Options Chain 267.46 Call 285.00 11/21 No 0.03 0.04 0.03 -0.21 -87.50% 10,833 21,686 0.27 0.01 10 63 None
CRCL Options Chain 76.59 Call 100.00 1/16 No 3.85 4.40 3.85 -1.85 -32.46% 10,815 4,134 0.87 0.32 3 21 None
AAL Options Chain 12.34 Call 13.00 11/21 No 0.08 0.09 0.09 -0.12 -57.15% 10,814 26,369 0.58 0.21 12 42 None
META Options Chain 602.01 Put 690.00 11/21 No 87.65 89.45 88.78 +7.98 +9.88% 10,729 1,712 0.85 -1.00 14 71 None
TSLA Options Chain 408.92 Call 447.50 11/21 No 1.01 1.03 1.02 -0.29 -22.14% 10,681 8,873 0.61 0.09 8 59 None
SMR Options Chain 21.06 Put 21.00 11/21 No 1.00 1.16 1.14 +0.40 +54.06% 10,668 22,449 1.22 -0.48 3 19 None
BULL Options Chain 8.15 Call 10.00 11/21 No 0.06 0.08 0.08 -0.06 -42.86% 10,625 14,566 1.57 0.13 3 16 None
SMR Options Chain 21.06 Put 19.00 11/21 No 0.32 0.45 0.39 +0.18 +85.72% 10,607 12,969 1.32 -0.21 3 19 None
OWL Options Chain 13.77 Put 15.00 11/21 No 1.15 1.45 1.25 +0.70 +127.28% 10,604 19,510 1.10 -0.90 7 53 None
INTC Options Chain 35.52 Call 38.00 11/21 No 0.18 0.19 0.17 -0.12 -41.38% 10,593 20,596 0.76 0.14 6 47 None
NVDA Options Chain 186.60 Put 182.50 11/21 Yes 4.80 4.90 4.80 +0.77 +19.11% 10,552 14,119 0.89 -0.38 17 61 None
NVDA Options Chain 186.60 Put 182.50 11/21 Yes 4.80 4.90 4.80 +0.77 +19.11% 10,552 14,119 0.89 -0.38 17 61 None
TSLA Options Chain 408.92 Put 402.50 11/21 No 7.15 7.25 7.24 -3.09 -29.92% 10,527 2,865 0.60 -0.39 8 59 None
SOC Options Chain 4.37 Put 5.00 1/16 No 1.45 2.00 1.45 -0.22 -13.18% 10,472 20,348 1.87 -0.43 3 15 None
PLTR Options Chain 171.25 Call 182.50 11/21 No 1.06 1.09 1.07 -1.19 -52.66% 10,470 23,241 0.63 0.18 11 52 None
LAES Options Chain 4.12 Put 3.50 12/19 Yes 0.25 0.35 0.28 +0.16 +133.34% 10,463 744 1.17 -0.28 8 15 None
CVX Options Chain 157.62 Call 130.00 1/16 No 23.55 26.85 24.53 -2.42 -8.98% 10,441 642 0.46 0.96 10 74 None
CDZI Options Chain 5.67 Call 5.00 2/20 No 1.65 1.70 1.65 +0.35 +26.93% 10,396 988 1.19 0.70 4 29 None
UNH Options Chain 320.52 Call 340.00 11/21 No 0.50 0.60 0.54 -0.96 -64.00% 10,395 7,811 0.41 0.09 12 67 None
BBAI Options Chain 5.57 Call 6.00 11/21 No 0.13 0.14 0.14 -0.26 -65.00% 10,380 7,450 1.29 0.31 5 22 None
OPEN Options Chain 7.84 Put 8.00 11/21 No 0.53 0.56 0.55 +0.02 +3.78% 10,369 17,136 1.44 -0.51 6 26 None
META Options Chain 602.01 Call 610.00 11/21 No 6.55 6.70 6.60 -4.40 -40.00% 10,350 3,603 0.39 0.39 14 71 None
GOOGL Options Chain 276.41 Put 280.00 11/21 No 2.80 2.96 2.90 -4.05 -58.28% 10,303 9,195 0.43 -0.33 14 70 None
PLUG Options Chain 2.08 Put 3.00 11/21 No 0.87 0.93 0.94 +0.18 +23.69% 10,262 42,967 2.66 -0.99 5 31 None
EOSE Options Chain 13.80 Call 25.00 3/20 No 1.00 1.13 1.10 -0.32 -22.54% 10,261 12,645 1.16 0.28 1 32 None
NVDA Options Chain 186.60 Call 195.00 11/28 Yes 4.60 4.70 4.62 -1.71 -27.02% 10,239 12,296 0.60 0.36 17 61 None
NVDA Options Chain 186.60 Call 195.00 11/28 Yes 4.60 4.70 4.62 -1.71 -27.02% 10,239 12,296 0.60 0.36 17 61 None
RKT Options Chain 16.42 Call 20.00 11/21 No 0.01 0.02 0.01 -0.03 -75.00% 10,231 37,925 0.93 0.03 8 45 None
INTC Options Chain 35.52 Call 36.00 11/21 No 0.47 0.50 0.47 -0.34 -41.98% 10,214 16,578 0.67 0.31 6 47 None
KDP Options Chain 27.13 Put 27.00 11/21 No 0.30 0.40 0.30 -0.08 -21.06% 10,193 1,247 0.29 -0.49 10 61 None
SRDX Options Chain 42.83 Call 42.50 5/15 Yes 0.50 0.55 0.55 -0.05 -8.34% 10,177 35 0.02 0.71 9 30 None
F Options Chain 13.19 Put 7.85 1/15 Yes 0.29 0.32 0.30 +0.05 +20.00% 10,176 89,589 0.42 -0.10 16 54 None
CRCL Options Chain 76.59 Call 220.00 11/28 No 0.00 0.03 0.04 -0.04 -50.00% 10,169 720 2.14 0.00 3 21 None
BWA Options Chain 43.43 Call 45.00 11/21 No 0.15 0.25 0.33 -0.37 -52.86% 10,139 10,462 0.38 0.20 10 56 None
CLSK Options Chain 10.61 Put 9.00 1/16 Yes 0.90 0.94 0.93 +0.11 +13.42% 10,114 2,197 1.03 -0.27 13 61 None
PYPL Options Chain 61.89 Call 65.00 12/05 No 0.89 1.01 0.95 -0.31 -24.61% 10,107 303 0.39 0.29 13 60 None
GOOGL Options Chain 276.41 Call 260.00 2/20 Yes 38.50 39.05 38.35 +6.20 +19.29% 10,098 20,747 0.40 0.73 14 70 None
HTZ Options Chain 5.65 Call 5.50 1/16 No 0.60 0.70 0.64 -0.36 -36.00% 10,077 4,921 0.89 0.52 8 26 None
TSLA Options Chain 408.92 Call 452.50 11/21 No 0.73 0.75 0.73 -0.30 -29.13% 10,068 2,357 0.62 0.07 8 59 None
PLUG Options Chain 2.08 Call 3.50 11/21 No 0.00 0.01 0.01 -0.02 -66.67% 10,063 17,876 2.72 0.00 5 31 None
PLUG Options Chain 2.08 Put 3.50 11/21 No 1.38 1.47 1.41 +0.24 +20.52% 10,054 12,237 3.87 -1.00 5 31 None
NFLX Options Chain 110.29 Put 111.00 11/21 No 1.85 2.01 2.26 % 10,054 0 0.33 -0.56 7 57 None
BWA Options Chain 43.43 Call 45.00 12/19 No 0.90 1.10 1.00 -0.61 -37.89% 10,034 141 0.32 0.37 10 56 None
CLSK Options Chain 10.61 Put 3.00 1/21 Yes 0.45 0.71 0.65 +0.21 +47.73% 10,032 15 0.96 -0.05 13 61 None
GM Options Chain 70.52 Call 72.50 11/21 No 0.05 0.13 0.06 -0.43 -87.76% 10,015 10,168 0.41 0.05 12 74 None
BULL Options Chain 8.15 Call 15.00 1/16 No 0.19 0.20 0.20 -0.04 -16.67% 9,981 158,389 1.09 0.16 3 16 None
MARA Options Chain 11.51 Call 13.00 11/21 No 0.11 0.13 0.11 -0.17 -60.72% 9,971 24,260 1.13 0.17 15 61 None
DJT Options Chain 10.85 Put 17.00 11/21 No 5.50 7.10 6.20 +1.30 +26.54% 9,966 10,678 5.51 -1.00 3 17 None
DJT Options Chain 10.85 Put 17.00 3/20 No 5.90 7.25 6.40 +0.56 +9.59% 9,915 134 1.15 -0.71 3 17 None
AMD Options Chain 240.52 Call 247.50 11/21 No 4.15 4.25 4.20 -3.61 -46.23% 9,910 2,082 0.70 0.35 11 61 None
GOOG Options Chain 276.98 Call 292.50 11/21 No 2.44 2.50 2.48 +1.72 +226.32% 9,877 1,320 0.42 0.31 14 70 None
BABA Options Chain 157.71 Call 160.00 11/21 No 2.42 2.65 2.65 +0.77 +40.96% 9,856 13,016 0.52 0.42 17 81 None
SSRM Options Chain 21.29 Call 24.00 12/19 No 0.90 0.95 0.92 +0.03 +3.38% 9,814 18,420 0.74 0.33 14 58 None
NVDA Options Chain 186.60 Put 195.00 11/21 Yes 11.70 11.85 11.95 +2.09 +21.20% 9,811 30,432 0.88 -0.66 17 61 None
NVDA Options Chain 186.60 Put 195.00 11/21 Yes 11.70 11.85 11.95 +2.09 +21.20% 9,811 30,432 0.88 -0.66 17 61 None
FFAI Options Chain 1.02 Put 1.00 11/21 No 0.06 0.08 0.08 +0.02 +33.34% 9,716 324 1.89 -0.42 3 14 None
AMZN Options Chain 232.87 Put 232.50 11/21 No 3.60 3.75 3.76 +0.36 +10.59% 9,712 4,976 0.40 -0.48 13 65 None
GME Options Chain 20.66 Call 21.00 11/21 No 0.23 0.24 0.23 -0.08 -25.81% 9,639 11,656 0.50 0.34 16 40 None
RGTI Options Chain 24.69 Put 25.00 11/21 No 1.56 1.66 1.58 0.00 0.00% 9,619 15,617 1.36 -0.52 3 19 None
GOOGL Options Chain 276.41 Call 315.00 1/16 No 5.90 6.05 5.98 +2.28 +61.63% 9,604 6,014 0.33 0.27 14 70 None
NVDA Options Chain 186.60 Put 140.00 3/20 Yes 3.80 3.90 4.10 +0.50 +13.89% 9,602 30,961 0.52 -0.13 17 61 None
NVDA Options Chain 186.60 Put 140.00 3/20 Yes 3.80 3.90 4.10 +0.50 +13.89% 9,602 30,961 0.52 -0.13 17 61 None
PLTR Options Chain 171.25 Call 177.50 11/21 No 2.23 2.29 2.25 -1.75 -43.75% 9,567 1,900 0.64 0.32 11 52 None
ASST Options Chain 1.04 Call 3.00 3/20 No 0.05 0.15 0.05 -0.05 -50.00% 9,559 46,903 1.61 0.15 8 14 None
NVDA Options Chain 186.60 Call 230.00 3/20 Yes 7.35 7.45 7.35 -1.20 -14.04% 9,540 34,908 0.45 0.28 17 61 None
NVDA Options Chain 186.60 Call 230.00 3/20 Yes 7.35 7.45 7.35 -1.20 -14.04% 9,540 34,908 0.45 0.28 17 61 None
GOOGL Options Chain 276.41 Put 290.00 11/21 No 7.75 7.95 7.82 -6.94 -47.02% 9,533 1,322 0.43 -0.63 14 70 None
NVDA Options Chain 186.60 Put 150.00 11/21 Yes 0.13 0.14 0.13 -0.06 -31.58% 9,490 33,814 1.02 -0.01 17 61 None
INTC Options Chain 35.52 Put 30.00 1/16 No 1.00 1.06 1.05 +0.20 +23.53% 9,490 37,640 0.54 -0.20 6 47 None
NVDA Options Chain 186.60 Put 150.00 11/21 Yes 0.13 0.14 0.13 -0.06 -31.58% 9,490 33,814 1.02 -0.01 17 61 None
TSLA Options Chain 408.92 Put 360.00 11/21 No 0.66 0.68 0.68 -0.56 -45.17% 9,442 8,013 0.75 -0.05 8 59 None
PLTR Options Chain 171.25 Call 197.50 11/21 No 0.10 0.11 0.11 -0.25 -69.45% 9,433 4,509 0.67 0.02 11 52 None
INTC Options Chain 35.52 Put 34.50 11/21 No 0.80 0.86 0.88 +0.26 +41.94% 9,425 3,838 0.65 -0.46 6 47 None
QUBT Options Chain 11.50 Put 5.00 1/16 Yes 0.05 0.15 0.13 -0.01 -7.15% 9,401 25,049 1.31 -0.03 7 34 None
HIMS Options Chain 36.98 Call 40.00 11/21 No 0.28 0.32 0.32 -0.37 -53.63% 9,399 8,097 1.05 0.15 11 41 None
JD Options Chain 29.31 Call 30.00 1/16 No 1.69 1.77 1.72 +0.03 +1.78% 9,390 18,795 0.39 0.51 19 32 None
CNC Options Chain 36.38 Call 42.50 12/19 No 0.70 0.75 0.70 +0.17 +32.08% 9,377 3,502 0.53 0.26 10 50 None
CZR Options Chain 19.78 Call 22.00 11/28 No 0.15 0.40 0.35 +0.21 +150.00% 9,343 8,393 0.52 0.23 7 47 None
MTSR Options Chain 70.50 Call 55.00 2/20 No 13.30 18.00 15.48 -0.12 -0.77% 9,310 107 0.57 0.87 3 21 None
BULL Options Chain 8.15 Call 11.00 11/21 No 0.03 0.04 0.03 -0.04 -57.15% 9,306 8,183 1.73 0.06 3 16 None
AMZN Options Chain 232.87 Call 255.00 11/21 No 0.08 0.09 0.09 -0.08 -47.06% 9,285 25,329 0.43 0.02 13 65 None
F Options Chain 13.19 Put 13.00 11/21 No 0.24 0.27 0.24 +0.12 +100.00% 9,247 33,097 0.36 -0.58 16 54 None
NVDA Options Chain 186.60 Put 167.50 11/21 Yes 1.00 1.02 1.03 +0.14 +15.73% 9,216 5,912 0.90 -0.11 17 61 None
NVDA Options Chain 186.60 Put 167.50 11/21 Yes 1.00 1.02 1.03 +0.14 +15.73% 9,216 5,912 0.90 -0.11 17 61 None
BAC Options Chain 51.48 Call 55.00 1/16 Yes 0.95 1.02 0.98 -0.32 -24.62% 9,147 42,810 0.27 0.29 12 74 None
META Options Chain 602.01 Put 700.00 11/21 No 97.65 99.45 98.30 +6.80 +7.44% 9,142 1,402 0.92 -1.00 14 71 None
BABA Options Chain 157.71 Put 150.00 11/21 No 0.90 1.04 0.99 -1.85 -65.15% 9,138 13,212 0.56 -0.18 17 81 None
AMC Options Chain 2.17 Call 2.50 11/21 No 0.01 0.02 0.02 -0.01 -33.34% 9,136 23,138 1.10 0.09 9 28 None
COIN Options Chain 284.00 Call 300.00 11/21 No 0.75 0.83 0.79 -3.93 -83.27% 9,136 17,538 0.85 0.08 14 70 None
FCX Options Chain 40.16 Call 40.00 2/20 Yes 3.15 3.20 3.20 -0.40 -11.12% 9,133 916 0.43 0.52 11 60 None
TSLA Options Chain 408.92 Call 427.50 11/21 No 3.60 3.70 3.65 -0.05 -1.36% 9,122 2,172 0.60 0.25 8 59 None
EOSE Options Chain 13.80 Call 37.00 1/15 No 2.35 2.75 2.75 -0.36 -11.58% 9,105 1,189 1.12 0.33 1 32 None
TSLA Options Chain 408.92 Call 420.00 12/19 No 21.35 21.45 21.35 +1.75 +8.93% 9,095 4,448 0.53 0.47 8 59 None
BITF Options Chain 2.67 Call 3.50 11/21 Yes 0.01 0.02 0.01 -0.02 -66.67% 9,085 8,857 1.74 0.09 9 30 None
LMND Options Chain 67.07 Call 80.00 11/21 No 0.20 0.25 0.23 -0.42 -64.62% 9,084 1,890 1.13 0.07 8 45 None
AMZN Options Chain 232.87 Call 252.50 11/21 No 0.11 0.12 0.12 -0.10 -45.46% 9,077 8,095 0.41 0.03 13 65 None
ORCL Options Chain 219.86 Call 230.00 11/21 No 2.14 2.33 2.19 -1.41 -39.17% 9,014 7,838 0.64 0.26 8 62 None
PAYS Options Chain 5.06 Call 7.50 11/21 No 0.00 0.10 0.09 +0.08 +800.00% 9,012 295 2.88 0.00 15 34 None
AAPL Options Chain 267.46 Put 257.50 11/21 No 0.54 0.57 0.55 +0.11 +25.00% 9,011 5,344 0.32 -0.12 10 63 None
NVDA Options Chain 186.60 Call 200.00 12/19 Yes 6.20 6.30 6.25 -1.44 -18.73% 8,924 84,250 0.50 0.36 17 61 None
NVDA Options Chain 186.60 Call 200.00 12/19 Yes 6.20 6.30 6.25 -1.44 -18.73% 8,924 84,250 0.50 0.36 17 61 None
TSLA Options Chain 408.92 Call 432.50 11/21 No 2.68 2.71 2.70 -0.13 -4.60% 8,911 2,369 0.60 0.20 8 59 None
HOOD Options Chain 122.50 Put 70.00 6/18 No 4.95 5.30 5.53 +1.33 +31.67% 8,868 1,901 0.77 -0.12 12 59 None
AAPL Options Chain 267.46 Put 250.00 11/21 No 0.14 0.16 0.16 -0.02 -11.12% 8,846 25,374 0.37 -0.04 10 63 None
BYND Options Chain 1.04 Call 1.00 11/28 No 0.14 0.15 0.16 -0.03 -15.79% 8,838 14,078 1.78 0.61 6 23 None
NVDA Options Chain 186.60 Put 135.00 3/20 Yes 3.10 3.15 3.14 +0.24 +8.28% 8,822 29,092 0.52 -0.11 17 61 None
NVDA Options Chain 186.60 Put 135.00 3/20 Yes 3.10 3.15 3.14 +0.24 +8.28% 8,822 29,092 0.52 -0.11 17 61 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
SOFI Options Chain 27.04 Put 25.00 11/21 No 0.29 0.31 0.30 +0.03 +11.12% 8,769 22,164 0.95 -0.19 11 50 None
CRCL Options Chain 76.59 Put 72.00 11/21 No 1.54 1.64 1.64 % 8,756 0 1.12 -0.28 3 21 None
MSFT Options Chain 507.49 Put 500.00 11/21 No 3.70 3.80 3.95 +0.55 +16.18% 8,754 9,208 0.32 -0.33 14 68 None
ZETA Options Chain 17.30 Call 18.00 11/21 No 0.30 0.40 0.36 -0.56 -60.87% 8,748 1,612 0.87 0.34 11 44 None
NVDA Options Chain 186.60 Put 162.50 11/21 Yes 0.53 0.55 0.54 +0.01 +1.89% 8,744 4,769 0.92 -0.06 17 61 None
NVDA Options Chain 186.60 Put 162.50 11/21 Yes 0.53 0.55 0.54 +0.01 +1.89% 8,744 4,769 0.92 -0.06 17 61 None
META Options Chain 602.01 Put 590.00 11/21 No 5.30 5.45 5.33 +1.22 +29.69% 8,672 6,159 0.42 -0.31 14 71 None
MSTR Options Chain 195.42 Put 190.00 11/21 No 5.20 5.65 5.45 +0.05 +0.93% 8,668 8,687 1.01 -0.36 6 79 None
MSTR Options Chain 195.42 Call 235.00 11/21 No 0.21 0.26 0.25 -0.56 -69.14% 8,631 14,142 0.92 0.04 6 79 None
MARA Options Chain 11.51 Put 11.00 11/21 No 0.33 0.34 0.33 +0.08 +32.00% 8,612 15,282 1.18 -0.33 15 61 None
NIO Options Chain 6.08 Put 7.00 12/05 Yes 1.00 1.15 1.04 +0.03 +2.97% 8,602 1,747 0.87 -0.74 6 -7 None
MU Options Chain 241.95 Put 240.00 11/21 No 7.75 8.40 8.00 +0.99 +14.13% 8,602 3,280 0.89 -0.44 16 69 None
BBAI Options Chain 5.57 Call 6.50 11/21 No 0.05 0.06 0.06 -0.15 -71.43% 8,565 9,511 1.34 0.18 5 22 None
TSLA Options Chain 408.92 Call 437.50 11/21 No 1.95 1.98 1.97 -0.18 -8.38% 8,564 11,345 0.61 0.15 8 59 None
AMZN Options Chain 232.87 Put 215.00 11/21 No 0.37 0.40 0.40 -0.16 -28.58% 8,563 17,026 0.52 -0.08 13 65 None
MSTR Options Chain 195.42 Call 200.00 11/21 No 5.40 5.75 5.58 -3.42 -38.00% 8,549 6,178 0.89 0.44 6 79 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NFLX Options Chain 110.29 Call 110.00 11/21 No 1.75 1.89 1.82 % 8,498 0 0.36 0.53 7 57 None
AMD Options Chain 240.52 Put 245.00 11/21 No 9.35 9.50 9.81 +2.84 +40.75% 8,475 3,076 0.68 -0.59 11 61 None
HOOD Options Chain 122.50 Put 140.00 12/19 No 25.75 26.95 26.98 +6.23 +30.03% 8,414 9,403 0.71 -0.79 12 59 None
GOOGL Options Chain 276.41 Call 305.00 11/21 No 0.42 0.44 0.43 +0.27 +168.75% 8,401 8,046 0.44 0.08 14 70 None
CZR Options Chain 19.78 Call 22.00 12/19 No 0.75 1.01 0.90 +0.33 +57.90% 8,387 376 0.57 0.39 7 47 None
NFLX Options Chain 110.29 Call 113.00 11/21 No 0.60 0.66 0.63 % 8,372 0 0.35 0.27 7 57 None
IREN Options Chain 46.37 Call 85.00 1/16 Yes 1.84 2.05 1.81 -0.04 -2.17% 8,326 16,389 1.24 0.18 10 35 None
BULL Options Chain 8.15 Call 8.50 11/21 No 0.32 0.33 0.32 -0.24 -42.86% 8,262 1,790 1.38 0.42 3 16 None
META Options Chain 602.01 Put 720.00 11/21 No 116.85 119.55 123.10 +12.10 +10.91% 8,240 866 1.06 -1.00 14 71 None
LAES Options Chain 4.12 Call 10.00 1/21 Yes 0.55 0.70 0.65 -0.05 -7.15% 8,232 10,483 0.66 0.41 8 15 None
ACHR Options Chain 7.42 Call 8.00 11/21 No 0.12 0.15 0.15 -0.18 -54.55% 8,206 8,575 1.07 0.29 9 37 None
COIN Options Chain 284.00 Call 280.00 11/21 No 3.10 3.35 3.20 -9.70 -75.20% 8,204 559 0.81 0.25 14 70 None
MO Options Chain 58.13 Call 60.00 11/21 No 0.06 0.07 0.07 -0.03 -30.00% 8,182 1,630 0.21 0.12 12 66 None
PLTR Options Chain 171.25 Put 167.50 11/21 No 3.25 3.35 3.31 +0.21 +6.78% 8,170 2,812 0.72 -0.36 11 52 None
ASST Options Chain 1.04 Call 2.00 1/15 No 0.25 0.30 0.29 -0.01 -3.34% 8,162 64,515 1.10 0.53 8 14 None
SOFI Options Chain 27.04 Call 29.50 11/21 No 0.20 0.22 0.21 -0.26 -55.32% 8,154 20,639 0.84 0.18 11 50 None
BBAI Options Chain 5.57 Call 7.00 11/21 No 0.03 0.04 0.03 -0.09 -75.00% 8,133 18,624 1.55 0.11 5 22 None
EOSE Options Chain 13.80 Call 10.00 1/15 No 6.85 6.95 6.87 -0.73 -9.61% 8,129 52,268 1.13 0.79 1 32 None
BAC Options Chain 51.48 Put 50.00 11/28 No 0.42 0.45 0.45 +0.23 +104.55% 8,128 4,290 0.30 -0.26 12 74 None
NVDA Options Chain 186.60 Put 200.00 11/21 Yes 15.40 15.60 15.65 +2.35 +17.67% 8,122 27,979 0.87 -0.76 17 61 None
NVDA Options Chain 186.60 Put 200.00 11/21 Yes 15.40 15.60 15.65 +2.35 +17.67% 8,122 27,979 0.87 -0.76 17 61 None
BABA Options Chain 157.71 Call 165.00 11/21 No 1.01 1.17 1.10 +0.27 +32.53% 8,098 13,340 0.53 0.23 17 81 None
SOFI Options Chain 27.04 Call 28.50 11/21 No 0.39 0.42 0.41 -0.39 -48.75% 8,087 10,923 0.83 0.29 11 50 None
MARA Options Chain 11.51 Put 11.00 6/18 No 2.70 2.84 2.78 +0.36 +14.88% 8,059 1,923 0.94 -0.33 15 61 None
IREN Options Chain 46.37 Call 66.00 11/21 No 0.01 0.04 0.04 -0.14 -77.78% 8,034 1,684 1.34 0.01 10 35 None
AMZN Options Chain 232.87 Call 220.00 2/20 Yes 26.40 26.65 26.20 -1.40 -5.08% 8,026 40,832 0.39 0.67 13 65 None
MARA Options Chain 11.51 Call 12.00 11/21 No 0.34 0.35 0.35 -0.26 -42.63% 8,019 2,838 1.13 0.38 15 61 None
TTD Options Chain 40.21 Put 35.00 12/19 No 0.75 0.78 0.78 +0.23 +41.82% 8,013 2,395 0.59 -0.18 12 48 None
TEVA Options Chain 24.59 Put 20.00 12/19 No 0.04 0.31 0.09 +0.05 +125.00% 8,000 8,261 0.53 -0.06 8 51 None
RKT Options Chain 16.42 Call 18.00 1/16 No 1.01 1.06 1.01 -0.39 -27.86% 7,962 23,074 0.60 0.41 8 45 None
GOOGL Options Chain 276.41 Call 300.00 11/28 No 1.98 2.05 2.01 +1.29 +179.17% 7,960 3,807 0.34 0.22 14 70 None
ASST Options Chain 1.04 Call 1.50 3/20 No 0.15 0.20 0.17 -0.06 -26.09% 7,936 106,087 1.28 0.43 8 14 None
TSLA Options Chain 408.92 Call 480.00 11/21 No 0.12 0.13 0.13 -0.17 -56.67% 7,936 9,993 0.67 0.01 8 59 None
SOFI Options Chain 27.04 Call 30.00 1/16 No 2.08 2.11 2.08 -0.39 -15.79% 7,919 52,139 0.71 0.43 11 50 None
PFE Options Chain 25.08 Call 25.00 11/21 No 0.34 0.36 0.35 -0.05 -12.50% 7,904 151,696 0.29 0.55 12 64 None
AMD Options Chain 240.52 Put 235.00 11/21 No 4.55 4.65 4.75 +1.25 +35.72% 7,901 4,223 0.70 -0.37 11 61 None
CVX Options Chain 157.62 Call 125.00 12/19 No 28.55 31.95 29.00 -0.46 -1.57% 7,886 425 0.75 1.00 10 74 None
BAC Options Chain 51.48 Put 52.00 11/21 No 0.91 0.94 0.95 +0.49 +106.53% 7,870 11,750 0.32 -0.61 12 74 None
CRCL Options Chain 76.59 Call 92.00 11/21 No 0.19 0.30 0.24 -0.82 -77.36% 7,850 7,864 1.11 0.07 3 21 None
CDTX Options Chain 217.91 Call 230.00 12/19 No 0.70 0.95 0.83 % 7,829 0 0.15 0.08 6 50 None
TSLA Options Chain 408.92 Call 500.00 12/19 No 4.20 4.30 4.25 +0.18 +4.43% 7,805 42,354 0.56 0.14 8 59 None
HTZ Options Chain 5.65 Call 6.00 12/05 No 0.15 0.25 0.20 -0.15 -42.86% 7,802 5,077 0.81 0.37 8 26 None
TSLA Options Chain 408.92 Call 410.00 12/19 No 25.80 25.90 25.93 +2.32 +9.83% 7,763 3,478 0.53 0.53 8 59 None
HOOD Options Chain 122.50 Call 125.00 11/21 No 0.99 1.04 0.99 -2.51 -71.72% 7,755 5,379 0.80 0.20 12 59 None
PDD Options Chain 129.04 Call 140.00 11/21 Yes 1.21 1.29 1.23 -0.40 -24.54% 7,753 20,039 0.88 0.19 17 42 None
AMZN Options Chain 232.87 Put 220.00 12/19 No 4.20 4.35 4.30 +0.41 +10.54% 7,750 14,499 0.36 -0.26 13 65 None
SOFI Options Chain 27.04 Call 27.50 11/21 No 0.75 0.79 0.76 -0.56 -42.43% 7,706 1,491 0.85 0.45 11 50 None
CIFR Options Chain 14.35 Call 20.00 11/21 No 0.02 0.04 0.03 -0.06 -66.67% 7,706 13,992 1.64 0.04 7 39 None
MU Options Chain 241.95 Call 260.00 11/21 No 3.00 3.20 3.00 -2.21 -42.42% 7,697 4,773 0.90 0.25 16 69 None
COIN Options Chain 284.00 Put 370.00 11/21 No 104.35 110.20 109.17 +22.02 +25.27% 7,689 1,249 2.60 -1.00 14 70 None
JD Options Chain 29.31 Put 27.50 12/19 No 0.48 0.52 0.49 -0.16 -24.62% 7,681 21,629 0.39 -0.24 19 32 None
NU Options Chain 15.60 Call 16.00 1/16 No 0.79 0.86 0.79 -0.17 -17.71% 7,660 36,879 0.37 0.49 13 42 None