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
INTC Options Chain 41.67 Call 45.00 1/16 No 0.91 0.95 0.95 +0.61 +179.42% 35,821 73,511 0.61 0.38 5 50 None
SMR Options Chain 19.64 Call 22.00 1/16 No 0.93 1.00 0.93 +0.49 +111.37% 22,615 7,604 1.03 0.26 3 18 None
SMR Options Chain 19.64 Call 23.00 1/16 No 0.64 0.76 0.74 +0.45 +155.18% 22,378 1,980 1.06 0.19 3 18 None
AAPL Options Chain 259.04 Call 260.00 1/16 No 2.55 2.58 2.54 -0.76 -23.03% 20,025 62,680 0.23 0.37 11 65 None
INTC Options Chain 41.67 Call 50.00 1/16 No 0.23 0.26 0.26 +0.14 +116.67% 20,004 92,990 0.76 0.11 5 50 None
AAPL Options Chain 259.04 Call 265.00 1/16 No 0.97 0.99 0.98 -0.47 -32.42% 19,245 35,321 0.23 0.19 11 65 None
INTC Options Chain 41.67 Call 50.00 3/20 Yes 2.58 2.64 2.62 +0.87 +49.72% 18,638 81,333 0.62 0.37 5 50 None
VRT Options Chain 160.78 Put 115.00 1/16 No 0.00 0.04 0.04 0.00 0.00% 18,175 22,353 1.19 0.00 9 55 None
NVO Options Chain 57.34 Put 54.00 1/23 No 0.35 0.37 0.31 -0.40 -56.34% 18,064 23,086 0.44 -0.22 14 68 None
LCID Options Chain 11.24 Put 2.50 1/16 No 1.34 1.49 1.30 -0.15 -10.35% 17,551 85,675 5 31 None
BABA Options Chain 153.99 Call 170.00 3/20 Yes 4.85 4.95 4.89 -1.52 -23.72% 15,760 8,822 0.44 0.31 15 67 None
NVO Options Chain 57.34 Put 53.00 1/30 No 0.40 0.61 0.46 -0.35 -43.21% 14,265 15,663 0.45 -0.21 14 68 None
INTC Options Chain 41.67 Call 44.00 1/16 No 1.25 1.27 1.27 +0.81 +176.09% 13,465 18,640 0.59 0.49 5 50 None
AAPL Options Chain 259.04 Call 270.00 1/16 No 0.38 0.39 0.39 -0.19 -32.76% 13,233 90,885 0.25 0.09 11 65 None
IREN Options Chain 45.68 Put 34.00 1/16 No 0.13 0.16 0.14 -0.11 -44.00% 13,064 2,274 1.48 -0.01 9 43 None
OPEN Options Chain 7.21 Call 7.00 1/16 No 0.62 0.64 0.62 +0.44 +244.45% 12,785 35,835 1.00 0.31 6 31 None
TSLA Options Chain 435.80 Call 440.00 1/16 No 10.20 10.30 10.25 +2.00 +24.25% 12,711 15,595 0.38 0.47 8 58 None
TSLA Options Chain 435.80 Call 450.00 1/16 No 5.90 6.00 5.95 +1.20 +25.27% 12,659 34,029 0.39 0.32 8 58 None
AMZN Options Chain 245.87 Call 245.00 1/16 No 3.55 3.65 3.60 -1.15 -24.22% 12,228 28,124 0.27 0.48 10 60 None
NVO Options Chain 57.34 Put 57.00 1/30 No 1.07 1.42 1.28 -0.86 -40.19% 12,024 307 0.43 -0.44 14 68 None
TSLA Options Chain 435.80 Call 500.00 3/20 Yes 17.50 17.60 17.55 +1.65 +10.38% 11,934 25,722 0.47 0.31 8 58 None
ASST Options Chain 1.01 Call 1.50 1/16 No 0.01 0.02 0.01 -0.01 -50.00% 11,752 253,857 2.23 0.02 8 23 None
HOOD Options Chain 115.39 Call 120.00 1/16 No 1.82 1.89 1.88 +0.03 +1.63% 11,745 19,765 0.50 0.32 10 55 None
INTC Options Chain 41.67 Put 35.00 1/16 No 0.04 0.05 0.04 -0.04 -50.00% 11,542 52,000 0.81 -0.01 5 50 None
WFC Options Chain 95.60 Put 70.00 1/16 Yes 0.01 0.03 0.01 0.00 0.00% 11,055 15,519 0.89 0.00 11 74 None
GOOG Options Chain 326.04 Put 327.50 1/23 No 4.85 5.00 4.80 -2.65 -35.57% 10,882 115 0.25 -0.43 12 65 None
EU Options Chain 2.85 Call 3.00 1/16 No 0.10 0.15 0.13 0.00 0.00% 10,541 29,481 1.20 0.45 3 14 None
INTC Options Chain 41.67 Put 43.00 1/16 No 1.11 1.19 1.16 -1.34 -53.60% 10,223 4,073 0.58 -0.40 5 50 None
EU Options Chain 2.85 Call 4.00 2/20 No 0.10 0.15 0.11 0.00 0.00% 10,207 27,788 1.05 0.24 3 14 None
GOOGL Options Chain 325.64 Call 335.00 1/16 No 2.61 2.70 2.65 +0.65 +32.50% 10,096 9,346 0.25 0.31 12 69 None
KVUE Options Chain 16.99 Put 14.00 3/20 No 0.17 0.32 0.20 -0.02 -9.10% 10,044 59,228 0.43 -0.13 3 18 None
KVUE Options Chain 16.99 Call 19.00 3/20 No 0.16 0.28 0.19 -0.06 -24.00% 10,000 7,516 0.30 0.20 3 18 None
TSLA Options Chain 435.80 Call 435.00 1/16 No 13.10 13.20 13.14 +2.54 +23.97% 9,891 4,881 0.38 0.56 8 58 None
GOOGL Options Chain 325.64 Call 350.00 1/16 No 0.41 0.45 0.43 +0.07 +19.45% 9,736 29,381 0.28 0.06 12 69 None
NVDA Options Chain 185.02 Call 195.00 1/16 No 0.56 0.58 0.57 -0.12 -17.40% 9,684 78,850 0.33 0.15 13 59 None
AAPL Options Chain 259.04 Call 262.50 1/16 No 1.61 1.63 1.62 -0.58 -26.37% 9,461 13,401 0.23 0.27 11 65 None
NVDA Options Chain 185.02 Call 189.00 1/16 No 1.80 1.82 1.83 -0.28 -13.27% 9,096 57,071 0.33 0.36 13 59 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
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
GOOGL Options Chain 325.64 Call 330.00 1/16 No 4.60 4.75 4.65 +1.18 +34.01% 8,407 19,889 0.25 0.47 12 69 None
ADM Options Chain 61.19 Call 62.50 1/16 No 0.75 0.85 0.76 +0.27 +55.11% 8,385 2,324 0.29 0.34 11 48 None
IREN Options Chain 45.68 Call 50.00 1/16 No 2.53 2.55 2.55 +1.34 +110.75% 8,285 12,083 1.05 0.46 9 43 None
INTC Options Chain 41.67 Put 44.00 1/16 No 1.70 1.74 1.72 -1.58 -47.88% 8,253 2,140 0.60 -0.51 5 50 None
TSLA Options Chain 435.80 Put 435.00 1/16 No 6.25 6.30 6.25 -2.95 -32.07% 7,932 5,750 0.39 -0.44 8 58 None
INTC Options Chain 41.67 Call 60.00 3/20 Yes 1.13 1.20 1.21 +0.41 +51.25% 7,863 14,099 0.68 0.19 5 50 None
BSX Options Chain 98.50 Put 89.00 2/13 Yes 0.00 2.85 0.70 -0.05 -6.67% 7,695 5 0.32 -0.15 7 58 None
BYND Options Chain 1.03 Call 1.00 1/16 No 0.06 0.07 0.06 -0.04 -40.00% 7,572 72,358 1.37 0.52 6 19 None
COMP Options Chain 12.26 Call 14.00 1/16 No 0.10 0.15 0.14 +0.09 +180.00% 7,466 73,280 0.49 0.18 11 37 None
GOOG Options Chain 326.04 Call 335.00 1/23 No 4.45 4.65 4.50 +0.89 +24.66% 7,388 1,186 0.24 0.38 12 65 None
CIFR Options Chain 16.55 Put 16.50 1/16 No 0.48 0.54 0.54 -0.50 -48.08% 7,295 718 1.07 -0.37 7 38 None
NVDA Options Chain 185.02 Call 200.00 1/16 No 0.22 0.23 0.22 -0.06 -21.43% 7,284 160,848 0.34 0.07 13 59 None
CIFR Options Chain 16.55 Put 18.50 1/16 No 1.48 1.57 1.36 -0.71 -34.30% 7,247 1,130 1.51 -0.69 7 38 None
TSLA Options Chain 435.80 Call 445.00 1/16 No 7.85 7.90 7.94 +1.70 +27.25% 7,177 7,190 0.38 0.39 8 58 None
TSLA Options Chain 435.80 Call 437.50 1/16 No 11.60 11.70 11.70 +2.36 +25.27% 7,152 3,175 0.38 0.52 8 58 None
INTC Options Chain 41.67 Call 43.00 1/16 No 1.69 1.76 1.74 +1.10 +171.88% 7,119 17,102 0.57 0.60 5 50 None
AAPL Options Chain 259.04 Put 255.00 1/16 No 1.77 1.80 1.72 -0.15 -8.03% 7,110 14,523 0.24 -0.40 11 65 None
BBAI Options Chain 6.17 Call 7.00 1/16 No 0.11 0.12 0.11 +0.02 +22.23% 7,028 44,003 0.92 0.28 5 27 None
DDOG Options Chain 130.81 Put 130.00 1/16 No 3.60 3.90 3.78 +1.00 +35.98% 7,004 9,728 0.40 -0.54 8 47 None
DDOG Options Chain 130.81 Put 110.00 2/20 Yes 2.55 2.73 2.62 +0.22 +9.17% 6,981 1,378 0.57 -0.17 8 47 None
AMZN Options Chain 245.87 Call 250.00 2/20 Yes 9.80 9.90 9.83 -0.77 -7.27% 6,862 37,060 0.35 0.46 10 60 None
TSLA Options Chain 435.80 Call 430.00 1/16 No 16.45 16.65 16.60 +3.24 +24.26% 6,838 7,303 0.40 0.63 8 58 None
NVDA Options Chain 185.02 Call 190.00 1/16 No 1.49 1.52 1.51 -0.24 -13.72% 6,712 80,924 0.33 0.32 13 59 None
NFLX Options Chain 90.49 Call 85.00 1/23 Yes 6.25 6.35 6.30 -1.17 -15.67% 6,613 6,581 0.54 0.74 6 55 None
APLD Options Chain 31.90 Call 35.00 1/16 No 2.67 2.80 2.90 +2.02 +229.55% 6,503 13,726 1.02 0.51 3 20 None
UEC Options Chain 14.57 Call 20.00 2/20 No 0.46 0.50 0.49 +0.23 +88.47% 6,307 3,224 0.78 0.21 7 40 None
INTC Options Chain 41.67 Call 46.00 1/16 No 0.66 0.72 0.69 +0.43 +165.39% 6,173 9,326 0.63 0.30 5 50 None
APLD Options Chain 31.90 Call 40.00 1/16 No 0.78 0.83 0.83 +0.59 +245.84% 6,170 12,682 1.06 0.22 3 20 None
NVDA Options Chain 185.02 Put 150.00 2/27 Yes 1.60 1.64 1.62 +0.03 +1.89% 6,166 165 0.48 -0.10 13 59 None
COMP Options Chain 12.26 Call 13.00 1/16 No 0.40 0.55 0.48 +0.33 +220.00% 6,151 8,029 0.50 0.52 11 37 None
UEC Options Chain 14.57 Call 15.00 1/30 No 1.35 1.60 1.41 +0.50 +54.95% 6,108 12,169 0.84 0.61 7 40 None
CRML Options Chain 13.47 Put 7.50 2/20 No 0.10 0.25 0.20 -0.05 -20.00% 6,035 1,659 1.59 -0.03 3 17 None
OPEN Options Chain 7.21 Call 7.50 1/16 No 0.38 0.39 0.39 +0.29 +290.00% 5,955 7,914 1.06 0.19 6 31 None
BYND Options Chain 1.03 Call 1.50 1/16 No 0.02 0.03 0.02 -0.01 -33.34% 5,844 80,098 2.65 0.03 6 19 None
AAPL Options Chain 259.04 Call 267.50 1/16 No 0.59 0.61 0.61 -0.36 -37.12% 5,825 7,922 0.24 0.13 11 65 None
OPEN Options Chain 7.21 Call 8.00 1/16 No 0.23 0.24 0.24 +0.18 +300.00% 5,728 14,886 1.14 0.12 6 31 None
INTC Options Chain 41.67 Call 42.00 1/16 No 2.25 2.34 2.30 +1.35 +142.11% 5,694 28,069 0.55 0.71 5 50 None
INTC Options Chain 41.67 Put 41.00 1/16 No 0.45 0.47 0.45 -0.75 -62.50% 5,574 3,863 0.57 -0.20 5 50 None
BBAI Options Chain 6.17 Put 5.00 1/30 No 0.06 0.07 0.06 -0.03 -33.34% 5,568 1,351 0.86 -0.09 5 27 None
INTC Options Chain 41.67 Put 45.00 2/20 Yes 4.35 4.45 4.35 -1.28 -22.74% 5,533 596 0.63 -0.50 5 50 None
APLD Options Chain 31.90 Call 37.00 2/20 No 4.55 4.65 4.60 +2.07 +81.82% 5,507 637 0.97 0.50 3 20 None
EXK Options Chain 9.82 Put 7.50 2/20 No 0.15 0.20 0.19 -0.09 -32.15% 5,492 17,687 0.94 -0.10 3 38 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
CMCSA Options Chain 28.21 Call 30.00 2/20 Yes 0.65 0.66 0.67 -0.01 -1.48% 5,369 4,252 0.37 0.28 10 54 None
OPEN Options Chain 7.21 Call 7.00 1/30 No 0.88 0.95 0.93 +0.50 +116.28% 5,311 6,065 1.02 0.41 6 31 None
RKT Options Chain 22.76 Call 24.20 1/16 No 0.13 0.26 0.23 +0.14 +155.56% 5,272 52,269 0.63 0.08 6 46 None
INTC Options Chain 41.67 Call 37.00 2/20 Yes 7.60 7.90 7.81 +2.04 +35.36% 5,222 17,453 0.60 0.82 5 50 None
TSLA Options Chain 435.80 Call 420.00 1/16 No 24.15 24.35 24.37 +4.37 +21.85% 5,181 11,876 0.42 0.77 8 58 None
NLY Options Chain 23.26 Call 25.00 2/20 Yes 0.24 0.29 0.28 +0.13 +86.67% 5,170 374 0.19 0.15 13 67 None
LQDA Options Chain 31.76 Put 30.00 1/16 No 0.95 1.80 1.50 -0.68 -31.20% 5,132 7,007 1.85 -0.22 5 40 None
EXK Options Chain 9.82 Put 10.00 2/20 No 0.85 0.95 0.88 -0.43 -32.83% 5,125 2,348 0.89 -0.36 3 38 None
INTC Options Chain 41.67 Call 40.00 1/16 No 3.75 4.05 3.93 +1.99 +102.58% 5,103 82,657 0.55 0.86 5 50 None
TSLA Options Chain 435.80 Put 430.00 1/16 No 4.55 4.60 4.50 -2.63 -36.89% 5,101 14,052 0.38 -0.37 8 58 None
UBER Options Chain 87.65 Put 72.50 2/20 Yes 0.57 0.86 0.68 +0.18 +36.00% 5,067 309 0.42 -0.10 12 62 None
NVDA Options Chain 185.02 Call 185.00 1/16 No 3.45 3.55 3.50 -0.40 -10.26% 5,051 45,588 0.34 0.53 13 59 None
SM Options Chain 18.20 Call 20.00 1/16 No 0.05 0.15 0.10 -0.06 -37.50% 5,022 6,336 0.60 0.12 8 61 None
ADMA Options Chain 18.07 Put 17.00 1/16 No 0.10 1.00 0.60 +0.22 +57.90% 5,010 1,542 1.18 -0.32 14 48 None
LQDA Options Chain 31.76 Put 15.00 1/16 No 0.05 0.20 0.15 0.00 0.00% 5,007 8,383 3.67 0.00 5 40 None
LQDA Options Chain 31.76 Put 25.00 2/20 No 1.85 2.75 2.10 -0.90 -30.00% 5,004 57 1.68 -0.20 5 40 None
WULF Options Chain 12.84 Put 10.00 3/20 No 0.62 0.68 0.64 -0.15 -18.99% 5,000 3,048 0.95 -0.19 4 33 None
INTC Options Chain 41.67 Put 42.00 1/16 No 0.72 0.77 0.75 -1.02 -57.63% 4,981 8,590 0.57 -0.29 5 50 None
PEW Options Chain 3.15 Call 5.00 2/20 No 0.05 0.10 0.10 +0.02 +25.00% 4,976 436 1.00 0.14 3 11 None
INTC Options Chain 41.67 Call 40.00 2/20 Yes 5.50 5.80 5.60 +1.63 +41.06% 4,930 44,458 0.60 0.71 5 50 None
GOOG Options Chain 326.04 Call 330.00 1/16 No 4.85 5.00 4.95 +1.25 +33.79% 4,829 13,644 0.25 0.49 12 65 None
NVDA Options Chain 185.02 Put 185.00 1/16 No 3.65 3.70 3.66 +0.11 +3.10% 4,818 24,484 0.34 -0.47 13 59 None
RZLV Options Chain 3.71 Call 5.00 1/16 No 0.15 0.20 0.17 +0.02 +13.34% 4,801 32,009 2.39 0.28 3 15 None
AMZN Options Chain 245.87 Put 240.00 1/16 No 1.49 1.52 1.55 +0.03 +1.98% 4,781 12,737 0.28 -0.30 10 60 None
BBAI Options Chain 6.17 Call 6.50 1/16 No 0.22 0.24 0.23 +0.03 +15.00% 4,772 15,059 0.86 0.49 5 27 None
AMZN Options Chain 245.87 Call 257.50 1/16 No 0.37 0.38 0.38 -0.27 -41.54% 4,763 2,230 0.27 0.11 10 60 None
MSFT Options Chain 478.11 Put 480.00 2/20 Yes 20.70 20.90 21.11 +2.96 +16.31% 4,679 8,266 0.27 -0.48 14 70 None
APLD Options Chain 31.90 Call 34.00 1/16 No 3.25 3.55 3.50 +2.35 +204.35% 4,662 7,596 1.01 0.59 3 20 None
BYND Options Chain 1.03 Put 1.00 1/16 No 0.08 0.09 0.08 +0.02 +33.34% 4,605 34,122 1.29 -0.48 6 19 None
INTC Options Chain 41.67 Call 45.00 2/20 Yes 3.10 3.20 3.15 +1.11 +54.42% 4,594 43,379 0.62 0.50 5 50 None
CRCL Options Chain 81.88 Put 50.00 1/16 No 0.02 0.04 0.03 -0.02 -40.00% 4,581 17,554 1.37 0.00 3 21 None
GME Options Chain 21.42 Call 25.00 1/16 No 0.05 0.06 0.06 -0.02 -25.00% 4,565 43,508 0.73 0.06 15 41 None
INTC Options Chain 41.67 Call 50.00 2/20 Yes 1.74 1.80 1.78 +0.68 +61.82% 4,559 18,684 0.66 0.32 5 50 None
HOOD Options Chain 115.39 Put 106.00 1/16 No 0.51 0.60 0.56 -0.19 -25.34% 4,533 1,027 0.57 -0.13 10 55 None
U Options Chain 45.28 Call 55.00 2/20 Yes 1.55 1.63 1.60 +0.10 +6.67% 4,491 19,541 0.70 0.26 4 47 None
TSLA Options Chain 435.80 Put 440.00 1/16 No 8.35 8.50 8.35 -3.55 -29.84% 4,477 11,675 0.39 -0.53 8 58 None
TSLA Options Chain 435.80 Call 465.00 1/16 No 2.41 2.44 2.46 +0.46 +23.00% 4,451 8,245 0.40 0.15 8 58 None
INTC Options Chain 41.67 Put 40.00 1/16 No 0.25 0.28 0.26 -0.52 -66.67% 4,450 32,053 0.59 -0.14 5 50 None
TSM Options Chain 319.30 Call 315.00 1/16 Yes 10.85 11.25 11.15 +0.75 +7.22% 4,449 2,319 0.47 0.62 20 63
Dividend Stock List
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
AMZN Options Chain 245.87 Call 250.00 1/16 No 1.55 1.57 1.57 -0.73 -31.74% 4,355 64,372 0.26 0.28 10 60 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
OPEN Options Chain 7.21 Call 8.00 2/20 No 0.77 0.79 0.77 +0.34 +79.07% 4,306 41,803 1.04 0.33 6 31 None
HOOD Options Chain 115.39 Call 126.00 1/16 No 0.55 0.60 0.55 -0.14 -20.29% 4,250 2,584 0.52 0.13 10 55 None
AVGO Options Chain 332.48 Call 350.00 1/16 No 4.05 4.30 4.25 +2.14 +101.43% 4,237 20,281 0.39 0.28 9 65 None
NVO Options Chain 57.34 Call 65.00 2/20 Yes 2.08 2.10 2.10 +0.72 +52.18% 4,228 5,791 0.48 0.25 14 68 None
OKLO Options Chain 97.52 Call 120.00 1/16 No 4.60 5.10 5.00 +4.22 +541.03% 4,168 3,545 1.08 0.11 3 21 None
CIFR Options Chain 16.55 Call 20.00 2/20 No 1.53 1.56 1.55 +0.42 +37.17% 4,128 17,519 0.99 0.39 7 38 None
NVO Options Chain 57.34 Put 50.00 2/20 Yes 0.63 0.69 0.67 -0.29 -30.21% 4,100 12,700 0.49 -0.18 14 68 None
RKLB Options Chain 83.00 Call 90.00 1/16 No 2.97 3.15 3.15 +0.99 +45.84% 4,091 10,694 0.94 0.31 4 45 None
VLN Options Chain 1.56 Call 2.50 2/20 No 0.25 0.35 0.30 +0.25 +500.00% 4,037 3,827 1.76 0.45 11 21 None
AGNC Options Chain 11.52 Call 11.00 1/16 No 0.60 0.67 0.66 +0.41 +164.00% 4,028 18,027 0.31 0.89 11 53 None
NFLX Options Chain 90.49 Put 85.00 1/30 Yes 2.33 2.40 2.37 +0.67 +39.42% 4,018 2,836 0.49 -0.27 6 55 None
NVDA Options Chain 185.02 Put 180.00 1/16 No 1.82 1.84 1.86 +0.07 +3.92% 3,972 56,365 0.36 -0.28 13 59 None
TSLA Options Chain 435.80 Put 420.00 1/16 No 2.35 2.38 2.36 -1.61 -40.56% 3,963 16,201 0.39 -0.23 8 58 None
AAPL Options Chain 259.04 Call 257.50 1/16 No 3.80 3.90 3.88 -0.81 -17.28% 3,953 3,136 0.24 0.48 11 65 None
BABA Options Chain 153.99 Call 160.00 1/16 No 0.60 0.62 0.62 -1.21 -66.12% 3,925 39,212 0.43 0.15 15 67 None
HIMS Options Chain 33.87 Call 33.50 1/16 No 0.92 0.98 0.95 -0.40 -29.63% 3,914 84 0.65 0.40 9 44 None
UAA Options Chain 6.00 Call 6.00 1/16 No 0.10 0.15 0.11 -0.14 -56.00% 3,908 12,726 0.82 0.46 9 31 None
HUT Options Chain 57.95 Call 61.00 1/16 No 2.88 3.35 2.95 +0.48 +19.44% 3,906 3,951 0.86 0.55 8 56 None
INTC Options Chain 41.67 Call 47.00 1/16 No 0.49 0.53 0.50 +0.29 +138.10% 3,897 15,112 0.65 0.23 5 50 None
INTC Options Chain 41.67 Call 49.00 1/16 No 0.28 0.32 0.32 +0.17 +113.34% 3,829 11,133 0.71 0.14 5 50 None
TSLA Options Chain 435.80 Call 432.50 1/16 No 14.70 14.80 14.85 +2.85 +23.75% 3,825 1,923 0.38 0.60 8 58 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
SNDK Options Chain 334.54 Call 400.00 1/16 No 7.90 9.00 8.60 +5.98 +228.25% 3,786 3,142 0.97 0.12 3 22 None
GOOGL Options Chain 325.64 Call 352.50 1/16 No 0.29 0.35 0.34 % 3,779 0 0.28 0.04 12 69 None
EXK Options Chain 9.82 Call 10.00 1/16 No 0.90 1.05 1.00 +0.58 +138.10% 3,763 24,741 0.98 0.71 3 38 None
APLD Options Chain 31.90 Put 29.00 1/23 No 0.30 0.47 0.37 -0.82 -68.91% 3,715 149 0.99 -0.15 3 20 None
AMZN Options Chain 245.87 Call 240.00 1/16 No 6.75 6.90 6.75 -1.30 -16.15% 3,651 71,999 0.28 0.70 10 60 None
AMZN Options Chain 245.87 Put 230.00 1/30 No 1.43 1.48 1.48 +0.05 +3.50% 3,649 2,158 0.29 -0.18 10 60 None
SOUN Options Chain 11.02 Call 12.00 1/16 No 0.41 0.46 0.43 +0.27 +168.75% 3,639 39,977 0.75 0.25 3 17 None
OPEN Options Chain 7.21 Call 9.00 1/16 No 0.09 0.10 0.10 +0.07 +233.34% 3,633 21,115 1.45 0.04 6 31 None
LUNR Options Chain 19.63 Call 20.00 1/16 No 0.80 0.86 0.83 -0.41 -33.07% 3,631 11,483 1.25 0.34 7 23 None
AMD Options Chain 204.68 Call 210.00 1/16 No 2.87 2.93 2.90 -0.15 -4.92% 3,627 11,060 0.42 0.37 11 61 None
NFLX Options Chain 90.49 Call 92.50 1/16 No 0.48 0.50 0.50 -0.36 -41.86% 3,624 32,242 0.30 0.34 6 55 None
AAPL Options Chain 259.04 Call 260.00 1/23 No 3.70 3.80 3.80 -0.70 -15.56% 3,612 5,951 0.22 0.41 11 65 None
IREN Options Chain 45.68 Call 50.00 2/20 Yes 6.85 6.95 6.94 +2.00 +40.49% 3,605 14,093 1.08 0.55 9 43 None
DJT Options Chain 14.00 Put 12.00 1/16 No 0.03 0.10 0.06 +0.01 +20.00% 3,602 1,982 0.86 -0.05 3 17 None
COIN Options Chain 246.80 Call 260.00 1/16 No 1.68 1.73 1.68 -1.19 -41.47% 3,570 6,695 0.59 0.17 14 68 None
GOOGL Options Chain 325.64 Put 310.00 1/16 No 0.41 0.44 0.43 -0.61 -58.66% 3,566 17,101 0.30 -0.09 12 69 None
HIMS Options Chain 33.87 Call 36.00 1/16 No 0.29 0.33 0.32 -0.24 -42.86% 3,562 3,734 0.70 0.18 9 44 None
APLD Options Chain 31.90 Call 36.00 1/16 No 2.17 2.26 2.20 +1.54 +233.34% 3,550 3,680 1.02 0.43 3 20 None
IREN Options Chain 45.68 Call 45.00 1/16 No 5.40 5.60 5.50 +2.38 +76.29% 3,532 12,734 1.09 0.73 9 43 None
WMT Options Chain 113.07 Call 115.00 1/16 No 1.60 1.66 1.68 +0.68 +68.00% 3,512 29,709 0.26 0.47 9 55 None
CRWV Options Chain 77.24 Put 50.00 1/16 No 0.04 0.07 0.07 +0.01 +16.67% 3,504 31,232 1.40 0.00 3 21 None
FE Options Chain 44.69 Put 44.00 2/20 No 0.90 1.05 0.95 +0.15 +18.75% 3,500 12 0.31 -0.40 8 61 None
AAPL Options Chain 259.04 Call 275.00 1/16 No 0.18 0.19 0.18 -0.09 -33.34% 3,495 47,044 0.28 0.04 11 65 None
TSLA Options Chain 435.80 Put 400.00 1/16 No 0.67 0.68 0.67 -0.50 -42.74% 3,492 19,979 0.44 -0.06 8 58 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
CMCSA Options Chain 28.21 Put 27.50 3/20 Yes 0.66 1.34 1.18 +0.48 +68.58% 3,446 16,037 10 54 None
ASTS Options Chain 90.32 Call 100.00 1/16 No 5.60 5.90 5.75 +3.29 +133.74% 3,417 13,496 1.11 0.42 5 39 None
AAPL Options Chain 259.04 Put 257.50 1/16 No 2.69 2.72 2.71 -0.06 -2.17% 3,380 4,366 0.23 -0.52 11 65 None
CMCSA Options Chain 28.21 Put 27.50 3/20 Yes 1.16 1.32 1.32 +0.05 +3.94% 3,377 160 0.34 -0.43 10 54 None
HUT Options Chain 57.95 Call 64.00 1/16 No 1.95 2.20 1.97 +0.76 +62.81% 3,357 148 0.88 0.41 8 56 None
CCL Options Chain 31.69 Call 33.00 1/16 No 0.21 0.23 0.21 -0.11 -34.38% 3,355 36,809 0.40 0.30 14 64 None
AMZN Options Chain 245.87 Call 260.00 1/16 No 0.24 0.25 0.25 -0.19 -43.19% 3,347 40,891 0.28 0.08 10 60 None
GOOGL Options Chain 325.64 Call 342.50 1/16 No 1.04 1.07 1.05 % 3,342 0 0.26 0.14 12 69 None
LRCX Options Chain 200.96 Put 200.00 1/16 No 1.37 1.55 1.40 -4.10 -74.55% 3,297 3,701 0.53 -0.17 11 58 None
INTC Options Chain 41.67 Call 42.50 1/16 No 1.96 2.07 2.06 +1.26 +157.50% 3,282 2,313 0.56 0.66 5 50 None
AAPL Options Chain 259.04 Put 250.00 1/16 No 0.71 0.73 0.73 -0.12 -14.12% 3,281 31,978 0.25 -0.22 11 65 None
NVO Options Chain 57.34 Call 61.00 1/16 No 1.12 1.17 1.14 +0.71 +165.12% 3,259 1,175 0.46 0.21 14 68 None
TSLA Options Chain 435.80 Put 432.50 1/16 No 5.35 5.40 5.40 -2.80 -34.15% 3,255 2,245 0.39 -0.40 8 58 None
AMZN Options Chain 245.87 Put 220.00 1/30 No 0.58 0.60 0.61 +0.03 +5.18% 3,235 4,939 0.32 -0.09 10 60 None
UUUU Options Chain 18.59 Call 19.50 1/16 No 0.82 0.97 0.84 +0.09 +12.00% 3,228 3,995 1.03 0.54 6 41 None
GOOG Options Chain 326.04 Call 340.00 1/16 No 1.44 1.50 1.49 +0.30 +25.21% 3,227 16,317 0.25 0.19 12 65 None
LAZR Options Chain 0.19 Call 0.50 1/09 No 0.01 0.05 0.01 -0.01 -50.00% 3,218 163 5.05 0.33 9 23 None
ACHR Options Chain 8.78 Call 9.00 1/16 No 0.28 0.31 0.29 +0.01 +3.58% 3,215 21,979 0.74 0.38 8 37 None
AMD Options Chain 204.68 Call 230.00 1/30 No 1.81 1.89 1.86 -0.06 -3.13% 3,211 2,925 0.45 0.17 11 61 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
TSLA Options Chain 435.80 Call 460.00 1/16 No 3.25 3.30 3.35 +0.66 +24.54% 3,173 15,593 0.40 0.20 8 58 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
NOK Options Chain 6.49 Call 7.00 3/20 Yes 0.31 0.33 0.32 -0.01 -3.03% 3,139 73,795 0.46 0.40 17 47 None
AMD Options Chain 204.68 Call 220.00 1/16 No 0.82 0.85 0.84 -0.15 -15.16% 3,136 21,043 0.44 0.14 11 61 None
CAPR Options Chain 25.55 Put 15.00 1/16 No 0.00 0.15 0.10 +0.05 +100.00% 3,135 979 2.38 0.00 7 39 None
F Options Chain 14.40 Call 14.50 1/16 No 0.10 0.11 0.12 -0.08 -40.00% 3,124 4,523 0.30 0.35 11 50 None
PATH Options Chain 16.88 Call 20.00 2/20 No 0.45 0.53 0.42 -0.05 -10.64% 3,119 24,502 0.61 0.25 12 37 None
SOUN Options Chain 11.02 Call 12.50 1/16 No 0.25 0.27 0.29 +0.19 +190.00% 3,113 1,879 0.79 0.17 3 17 None
LQDA Options Chain 31.76 Call 35.00 1/16 No 4.10 6.00 4.90 +2.80 +133.34% 3,111 9,354 2.01 0.52 5 40 None
AQST Options Chain 6.21 Call 7.50 2/20 No 0.10 0.20 0.15 -0.86 -85.15% 3,110 11,517 1.43 0.14 6 35 None
MU Options Chain 327.02 Call 350.00 1/16 No 6.00 6.60 6.30 +2.87 +83.68% 3,097 7,021 0.56 0.23 15 69 None
GOOG Options Chain 326.04 Call 320.00 1/16 No 11.55 12.00 11.80 +2.55 +27.57% 3,091 5,913 0.26 0.78 12 65 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
AAPL Options Chain 259.04 Call 255.00 1/16 No 5.40 5.50 5.51 -0.89 -13.91% 3,080 24,577 0.24 0.60 11 65 None
LQDA Options Chain 31.76 Call 40.00 1/16 No 2.20 2.85 2.40 +1.50 +166.67% 3,077 20,940 1.89 0.26 5 40 None
HUN Options Chain 11.49 Put 8.00 2/20 Yes 0.05 0.20 0.12 +0.02 +20.00% 3,075 3,328 0.88 -0.08 10 53 None
ASTS Options Chain 90.32 Call 80.00 3/20 No 26.40 28.40 27.63 +7.13 +34.78% 3,058 9,691 1.04 0.73 5 39 None
LULU Options Chain 212.17 Call 225.00 1/16 No 0.63 0.96 0.80 -1.69 -67.88% 3,058 423 0.50 0.08 11 48 None
TSLA Options Chain 435.80 Put 437.50 1/16 No 7.20 7.30 7.25 -3.58 -33.06% 3,047 1,407 0.39 -0.48 8 58 None
CRWV Options Chain 77.24 Put 75.00 1/16 No 2.68 2.75 2.71 -0.24 -8.14% 3,045 5,528 0.87 -0.40 3 21 None
AMD Options Chain 204.68 Call 212.50 1/16 No 2.12 2.17 2.16 -0.17 -7.30% 3,043 4,671 0.43 0.30 11 61 None
BABA Options Chain 153.99 Call 165.00 1/16 No 0.30 0.31 0.30 -0.56 -65.12% 3,028 23,893 0.45 0.08 15 67 None
IONQ Options Chain 50.45 Put 35.00 1/16 No 0.05 0.08 0.08 +0.03 +60.00% 3,028 4,443 1.28 0.00 7 44 None
WULF Options Chain 12.84 Call 20.00 1/16 No 0.01 0.02 0.01 0.00 0.00% 3,028 79,178 1.47 0.00 4 33 None
CRML Options Chain 13.47 Put 12.00 1/16 No 0.25 0.30 0.27 -0.38 -58.47% 3,021 926 1.75 0.00 3 17 None
AAPL Options Chain 259.04 Put 252.50 1/16 No 1.13 1.16 1.10 -0.19 -14.73% 3,018 3,853 0.25 -0.30 11 65 None
UUUU Options Chain 18.59 Call 21.00 1/30 No 0.72 1.18 1.00 +0.12 +13.64% 3,018 154 0.96 0.43 6 41 None
RKT Options Chain 22.76 Call 20.00 3/20 Yes 3.60 3.90 3.76 +0.90 +31.47% 3,018 30,066 0.59 0.65 6 46 None
UPS Options Chain 106.97 Call 110.00 1/16 No 0.71 0.84 0.80 +0.18 +29.04% 3,009 10,996 0.25 0.36 9 65 None
RKT Options Chain 22.76 Call 30.00 1/16 No 0.00 0.10 0.05 +0.03 +150.00% 3,007 130 1.06 0.00 6 46 None
TTWO Options Chain 252.38 Put 225.00 2/06 Yes 1.00 1.75 1.40 -0.40 -22.23% 3,007 2,421 0.36 -0.12 2 54 None
BVN Options Chain 31.63 Call 32.00 1/16 No 0.60 1.25 0.63 +0.18 +40.00% 3,001 3,123 0.46 0.46 10 47 None
BVN Options Chain 31.63 Call 33.00 1/16 No 0.30 0.65 0.53 +0.13 +32.50% 3,000 3,219 0.59 0.34 10 47 None
PCT Options Chain 10.18 Put 11.00 3/20 Yes 2.00 2.15 2.15 -0.10 -4.45% 2,996 511 0.95 -0.49 5 30 None
ASTS Options Chain 90.32 Call 100.00 3/20 No 17.85 18.75 18.05 +4.60 +34.21% 2,993 6,869 1.09 0.55 5 39 None
SOFI Options Chain 27.72 Put 27.50 1/16 No 0.59 0.63 0.62 -0.12 -16.22% 2,978 3,414 0.55 -0.44 10 48 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
JD Options Chain 29.57 Put 28.50 1/16 No 0.14 0.16 0.16 -0.01 -5.89% 2,944 1,932 0.31 -0.23 19 20 None
INTC Options Chain 41.67 Call 45.00 3/20 Yes 4.05 4.15 4.10 +1.23 +42.86% 2,940 73,265 0.59 0.52 5 50 None
TSLA Options Chain 435.80 Call 500.00 1/16 No 0.31 0.33 0.32 +0.03 +10.35% 2,939 40,994 0.47 0.01 8 58 None
SNOW Options Chain 224.25 Put 190.00 2/20 No 2.25 2.43 2.35 +0.45 +23.69% 2,932 2,390 0.44 -0.11 2 53 None
AMD Options Chain 204.68 Call 215.00 1/16 No 1.55 1.59 1.56 -0.18 -10.35% 2,913 5,417 0.43 0.24 11 61 None
NVO Options Chain 57.34 Call 60.00 1/16 No 1.53 1.60 1.56 +0.94 +151.62% 2,906 20,200 0.46 0.28 14 68 None
AAPL Options Chain 259.04 Call 260.00 2/20 Yes 8.55 8.65 8.55 -0.68 -7.37% 2,881 12,424 0.26 0.48 11 65 None
CRCL Options Chain 81.88 Call 85.00 1/16 No 1.78 1.90 1.88 -0.16 -7.85% 2,850 10,474 0.66 0.30 3 21 None
RIOT Options Chain 15.13 Call 18.00 2/20 No 0.79 0.85 0.85 +0.14 +19.72% 2,842 6,479 0.81 0.32 9 47 None
AMZN Options Chain 245.87 Call 247.50 1/16 No 2.41 2.44 2.43 -0.92 -27.47% 2,831 13,204 0.26 0.37 10 60 None
FCX Options Chain 54.22 Call 58.00 1/16 No 0.45 0.51 0.49 +0.19 +63.34% 2,828 4,696 0.44 0.26 11 61 None
BA Options Chain 227.20 Call 230.00 1/16 No 4.10 4.35 4.25 +1.75 +70.00% 2,823 9,326 0.28 0.61 5 49 None
NVDA Options Chain 185.02 Put 162.50 1/16 No 0.21 0.22 0.22 +0.04 +22.23% 2,809 816 0.49 -0.04 13 59 None
XYZ Options Chain 70.16 Call 71.00 1/16 No 0.85 0.94 0.87 -0.48 -35.56% 2,757 2,480 0.41 0.37 14 57 None
NBIS Options Chain 97.39 Call 112.00 1/16 No 1.90 2.00 1.95 % 2,731 0 3 21 None
TSLA Options Chain 435.80 Call 470.00 1/16 No 1.77 1.79 1.80 +0.30 +20.00% 2,730 24,722 0.42 0.11 8 58 None
CRCL Options Chain 81.88 Call 90.00 1/16 No 0.67 0.78 0.69 -0.24 -25.81% 2,723 8,362 0.68 0.13 3 21 None
ASST Options Chain 1.01 Call 1.00 1/16 No 0.07 0.08 0.08 -0.01 -11.12% 2,716 79,690 1.30 0.51 8 23 None
GOOGL Options Chain 325.64 Call 327.50 1/16 No 5.95 6.10 6.09 +1.59 +35.34% 2,714 5,366 0.26 0.56 12 69 None
AVGO Options Chain 332.48 Put 330.00 2/20 No 13.00 13.30 13.09 -3.91 -23.00% 2,707 4,495 0.42 -0.39 9 65 None
NBIS Options Chain 97.39 Call 110.00 1/16 No 2.33 2.50 2.40 +0.95 +65.52% 2,702 4,979 0.91 0.22 3 21 None
CCL Options Chain 31.69 Call 33.00 1/23 No 0.36 0.42 0.38 -0.10 -20.84% 2,693 7,454 0.37 0.36 14 64 None
AEVA Options Chain 16.89 Call 20.00 1/16 No 1.70 1.90 1.81 +1.31 +262.00% 2,690 2,943 1.38 0.45 7 35 None
NVDA Options Chain 185.02 Call 190.00 1/23 No 2.64 2.68 2.60 -0.35 -11.87% 2,687 14,907 0.32 0.37 13 59 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
APLD Options Chain 31.90 Call 40.00 1/23 No 1.33 1.50 1.40 +0.88 +169.24% 2,674 3,422 0.96 0.29 3 20 None
IREN Options Chain 45.68 Call 47.00 1/16 No 4.10 4.20 4.15 +1.96 +89.50% 2,639 1,820 1.08 0.63 9 43 None
GOOGL Options Chain 325.64 Call 335.00 1/23 No 4.35 4.50 4.48 +0.98 +28.00% 2,635 2,126 0.25 0.37 12 69 None
NFLX Options Chain 90.49 Call 90.00 1/16 No 1.15 1.18 1.17 -0.76 -39.38% 2,633 8,983 0.29 0.58 6 55 None
PCT Options Chain 10.18 Call 11.00 3/20 Yes 1.30 1.50 1.47 +0.07 +5.00% 2,626 1,177 0.95 0.51 5 30 None
OPEN Options Chain 7.21 Call 7.50 1/30 No 0.61 0.71 0.65 +0.35 +116.67% 2,624 2,424 1.00 0.31 6 31 None
INTC Options Chain 41.67 Call 52.50 1/16 No 0.15 0.18 0.16 +0.06 +60.00% 2,616 2,670 0.85 0.06 5 50 None
INTC Options Chain 41.67 Put 42.50 1/16 No 0.92 0.96 0.91 -1.19 -56.67% 2,613 1,837 0.58 -0.34 5 50 None
IMSR Options Chain 8.33 Call 12.50 2/20 No 0.50 0.85 0.70 +0.12 +20.69% 2,611 3,633 1.38 0.32 3 16 None
OPEN Options Chain 7.21 Call 6.50 1/16 No 0.95 0.99 0.99 +0.65 +191.18% 2,609 11,087 0.98 0.50 6 31 None
SOFI Options Chain 27.72 Call 28.00 1/16 No 0.76 0.78 0.78 +0.02 +2.64% 2,574 19,375 0.53 0.47 10 48 None
INTC Options Chain 41.67 Call 55.00 3/20 Yes 1.64 1.75 1.70 +0.57 +50.45% 2,566 38,903 0.64 0.26 5 50 None
PATH Options Chain 16.88 Call 18.00 1/16 No 0.15 0.23 0.20 -0.05 -20.00% 2,565 6,093 0.65 0.30 12 37 None
ETSY Options Chain 61.26 Call 60.00 1/16 No 2.20 2.67 2.48 -0.01 -0.41% 2,555 10,920 0.41 0.68 6 44 None
AMZN Options Chain 245.87 Put 237.50 1/16 No 0.96 0.99 0.99 -0.02 -1.98% 2,548 3,737 0.28 -0.23 10 60 None
Z Options Chain 71.63 Call 70.00 2/20 Yes 4.75 5.50 5.20 +0.11 +2.17% 2,546 1,829 0.45 0.58 8 50 None
SOFI Options Chain 27.72 Call 28.50 1/16 No 0.54 0.58 0.55 -0.01 -1.79% 2,543 5,487 0.53 0.39 10 48 None
JD Options Chain 29.57 Call 30.00 1/16 No 0.34 0.35 0.34 -0.12 -26.09% 2,541 36,447 0.33 0.36 19 20 None
BMNR Options Chain 31.28 Put 30.00 1/16 No 1.14 1.19 1.16 -0.02 -1.70% 2,539 7,408 0.94 -0.48 11 24 None
WULF Options Chain 12.84 Call 10.00 1/16 No 3.50 3.70 3.55 +0.80 +29.10% 2,531 39,329 1.62 0.97 4 33 None
CEG Options Chain 322.54 Put 350.00 1/16 No 16.50 18.90 18.00 -9.93 -35.56% 2,525 3,203 0.55 -0.68 6 61 None
AAPL Options Chain 259.04 Put 235.00 1/16 No 0.05 0.06 0.06 -0.03 -33.34% 2,513 11,774 0.32 -0.02 11 65 None
SOFI Options Chain 27.72 Call 30.00 1/23 No 0.40 0.42 0.40 +0.01 +2.57% 2,511 6,256 0.51 0.25 10 48 None
INTC Options Chain 41.67 Call 60.00 1/16 No 0.06 0.07 0.06 +0.02 +50.00% 2,508 226,938 1.14 0.01 5 50 None
WULF Options Chain 12.84 Call 11.00 2/20 No 2.98 3.30 2.92 +0.20 +7.36% 2,505 10,302 0.97 0.77 4 33 None
ETSY Options Chain 61.26 Call 63.00 1/30 No 1.75 1.88 1.65 -0.75 -31.25% 2,504 53 0.44 0.46 6 44 None
AVGO Options Chain 332.48 Put 240.00 1/23 No 0.02 0.04 0.04 +0.02 +100.00% 2,502 255 0.63 0.00 9 65 None
WULF Options Chain 12.84 Put 13.00 3/20 No 1.81 1.91 2.04 -0.04 -1.93% 2,501 1,411 0.95 -0.40 4 33 None
TSLA Options Chain 435.80 Call 460.00 1/23 No 6.05 6.15 6.10 +1.05 +20.80% 2,489 2,626 0.38 0.26 8 58 None
AI Options Chain 13.84 Call 14.50 1/16 No 0.17 0.21 0.19 -0.04 -17.40% 2,488 1,088 0.59 0.30 9 38 None
NVDA Options Chain 185.02 Put 128.00 1/16 No 0.02 0.03 0.03 +0.01 +50.00% 2,481 6,088 0.89 0.00 13 59 None
AMZN Options Chain 245.87 Call 255.00 1/16 No 0.59 0.60 0.57 -0.43 -43.00% 2,473 29,140 0.27 0.15 10 60 None
COMP Options Chain 12.26 Call 12.00 1/16 No 1.25 1.30 1.25 +0.66 +111.87% 2,467 80,662 0.60 0.86 11 37 None
AMZN Options Chain 245.87 Put 242.50 1/16 No 2.24 2.28 2.26 +0.04 +1.81% 2,462 5,973 0.27 -0.41 10 60 None
NVDA Options Chain 185.02 Put 110.00 1/16 No 0.01 0.02 0.01 0.00 0.00% 2,457 42,163 1.19 0.00 13 59 None
F Options Chain 14.40 Put 14.00 1/16 No 0.10 0.11 0.10 0.00 0.00% 2,453 5,086 0.29 -0.33 11 50 None
AVGO Options Chain 332.48 Call 340.00 1/16 No 8.50 8.70 8.60 +3.85 +81.06% 2,444 8,813 0.39 0.48 9 65 None
AVGO Options Chain 332.48 Call 380.00 1/16 No 0.30 0.34 0.32 +0.10 +45.46% 2,443 13,405 0.44 0.04 9 65 None
BE Options Chain 121.84 Call 140.00 1/16 No 3.10 3.30 2.84 +0.38 +15.45% 2,441 7,580 1.15 0.31 7 50 None
RIG Options Chain 4.28 Call 4.50 1/16 No 0.02 0.04 0.03 0.00 0.00% 2,436 11,088 0.50 0.24 6 48 None
META Options Chain 644.40 Call 650.00 1/16 No 8.05 8.20 8.12 +0.12 +1.50% 2,433 13,500 0.24 0.46 11 65 None
AA Options Chain 61.09 Call 80.00 2/20 Yes 0.90 1.05 0.99 +0.22 +28.58% 2,419 60 0.61 0.14 13 62 None
GLW Options Chain 85.33 Call 95.00 1/16 No 0.09 0.18 0.10 -0.09 -47.37% 2,416 7,687 0.44 0.05 9 56 None
VZ Options Chain 40.62 Call 42.00 1/16 No 0.02 0.03 0.02 -0.02 -50.00% 2,414 79,186 0.23 0.01 15 73 None
AI Options Chain 13.84 Call 15.50 1/16 No 0.05 0.08 0.06 -0.01 -14.29% 2,413 628 0.64 0.12 9 38 None
ASPI Options Chain 6.50 Call 10.00 1/16 No 0.10 0.15 0.11 +0.06 +120.00% 2,412 33,731 1.43 0.18 6 19 None
ASPI Options Chain 6.50 Call 8.00 2/20 Yes 1.10 1.45 1.20 +0.47 +64.39% 2,406 6,663 1.28 0.58 6 19 None
ASST Options Chain 1.01 Call 1.00 2/20 Yes 0.15 0.19 0.15 -0.02 -11.77% 2,405 11,998 1.22 0.58 8 23 None
FCX Options Chain 54.22 Put 55.00 1/16 No 0.82 0.89 0.85 -0.95 -52.78% 2,405 6,126 0.43 -0.44 11 61 None
SOFI Options Chain 27.72 Call 30.00 1/16 No 0.18 0.20 0.18 -0.05 -21.74% 2,399 48,288 0.56 0.18 10 48 None
OPEN Options Chain 7.21 Call 8.00 1/23 No 0.33 0.37 0.36 +0.24 +200.00% 2,399 2,014 1.05 0.18 6 31 None
NVDA Options Chain 185.02 Put 105.00 1/23 No 0.02 0.03 0.03 +0.01 +50.00% 2,393 8,337 1.02 0.00 13 59 None
APP Options Chain 616.53 Call 650.00 2/06 No 31.40 32.00 31.00 +5.25 +20.39% 2,392 101 0.54 0.43 8 59 None
TSLA Options Chain 435.80 Call 435.00 1/23 No 16.55 16.65 16.66 +2.66 +19.00% 2,383 1,894 0.37 0.55 8 58 None
NVDA Options Chain 185.02 Put 130.00 1/16 No 0.03 0.04 0.02 0.00 0.00% 2,375 55,841 0.90 0.00 13 59 None
ONDS Options Chain 14.01 Call 14.50 1/16 No 0.90 0.98 0.92 -0.01 -1.08% 2,365 5,924 1.35 0.48 7 38 None
OPEN Options Chain 7.21 Call 7.00 2/20 No 1.14 1.18 1.17 +0.49 +72.06% 2,360 20,363 1.00 0.48 6 31 None
AQST Options Chain 6.21 Call 10.00 2/20 No 0.05 0.15 0.10 -0.31 -75.61% 2,345 6,555 1.61 0.05 6 35 None
TSLA Options Chain 435.80 Call 442.50 1/16 No 8.95 9.05 9.00 +1.80 +25.00% 2,343 3,041 0.39 0.42 8 58 None
ZETA Options Chain 23.65 Put 20.00 1/16 No 0.04 0.05 0.05 -0.02 -28.58% 2,339 7,772 0.83 -0.04 10 45 None
OPTT Options Chain 0.53 Call 0.50 1/16 No 0.00 0.05 0.05 -0.02 -28.58% 2,338 8,883 2.51 0.59 11 22 None
KSS Options Chain 21.76 Put 23.00 1/23 No 1.84 3.00 2.70 +0.81 +42.86% 2,335 1,727 0.75 -0.71 11 57 None
GOOGL Options Chain 325.64 Put 330.00 1/16 No 4.65 4.80 4.75 -3.19 -40.18% 2,334 3,515 0.26 -0.53 12 69 None
NVDA Options Chain 185.02 Call 186.00 1/16 No 2.99 3.05 3.04 -0.31 -9.26% 2,333 11,357 0.34 0.49 13 59 None
GOOG Options Chain 326.04 Call 335.00 1/16 No 2.74 2.83 2.75 +0.64 +30.34% 2,327 7,224 0.25 0.32 12 65 None
GOOG Options Chain 326.04 Put 290.00 1/16 No 0.11 0.12 0.12 -0.09 -42.86% 2,319 17,387 0.43 -0.01 12 65 None
ET Options Chain 16.90 Call 17.00 1/16 No 0.12 0.14 0.13 +0.02 +18.19% 2,316 39,489 0.15 0.47 10 56 None
CSCO Options Chain 73.97 Call 75.00 1/16 No 0.34 0.39 0.38 -0.16 -29.63% 2,315 29,241 0.20 0.30 10 66 None
NVDA Options Chain 185.02 Put 150.00 3/20 Yes 2.71 2.77 2.70 -0.03 -1.10% 2,299 36,831 0.48 -0.13 13 59 None
TSLA Options Chain 435.80 Call 447.50 1/16 No 6.80 6.90 6.85 +1.35 +24.55% 2,296 5,123 0.38 0.36 8 58 None
DNN Options Chain 3.33 Call 3.00 1/16 No 0.35 0.40 0.35 +0.01 +2.95% 2,292 46,541 0.91 0.93 6 36 None
GM Options Chain 83.91 Call 87.50 2/20 Yes 2.25 2.51 2.27 -1.03 -31.22% 2,287 5,091 0.36 0.36 10 68 None
OPAD Options Chain 1.52 Call 5.00 1/16 No 0.00 0.05 0.05 +0.03 +150.00% 2,274 13,747 0.00 0.00 9 20 None
TSLA Options Chain 435.80 Call 425.00 1/16 No 20.10 20.25 20.18 +3.43 +20.48% 2,267 2,165 0.39 0.71 8 58 None
AAPL Options Chain 259.04 Call 277.50 1/16 No 0.13 0.14 0.15 -0.04 -21.06% 2,261 5,034 0.29 0.03 11 65 None
GOOGL Options Chain 325.64 Call 320.00 1/30 No 14.40 14.75 14.48 +1.63 +12.69% 2,261 4,400 0.27 0.69 12 69 None
AMZN Options Chain 245.87 Put 245.00 1/16 No 3.25 3.35 3.35 +0.25 +8.07% 2,252 6,929 0.27 -0.52 10 60 None
TSLA Options Chain 435.80 Put 195.00 1/16 No 0.00 0.01 0.01 0.00 0.00% 2,242 6,442 1.81 0.00 8 58 None
NVDA Options Chain 185.02 Call 200.00 1/23 No 0.62 0.64 0.64 -0.09 -12.33% 2,240 15,250 0.32 0.13 13 59 None
KHC Options Chain 23.43 Put 22.50 1/16 No 0.04 0.07 0.07 0.00 0.00% 2,237 11,115 0.24 -0.13 6 57 None
IREN Options Chain 45.68 Call 60.00 3/20 Yes 5.55 5.65 5.60 +1.40 +33.34% 2,230 19,803 1.06 0.42 9 43 None
VALE Options Chain 14.06 Call 14.00 2/20 Yes 0.59 0.61 0.60 -0.03 -4.77% 2,222 15,438 0.29 0.54 10 65 None
APLD Options Chain 31.90 Call 55.00 1/16 No 0.02 0.05 0.05 +0.02 +66.67% 2,212 5,233 1.57 0.01 3 20 None
AQST Options Chain 6.21 Call 4.00 2/20 No 0.80 0.85 0.85 -1.85 -68.52% 2,212 814 1.73 0.57 6 35 None
AVGO Options Chain 332.48 Put 380.00 1/16 No 37.25 39.60 38.39 -10.16 -20.93% 2,211 2,895 0.63 -0.96 9 65 None
DNN Options Chain 3.33 Call 3.50 2/20 No 0.25 0.30 0.28 -0.01 -3.45% 2,209 14,094 0.73 0.54 6 36 None
ARDX Options Chain 7.00 Call 8.00 1/16 No 0.35 0.40 0.35 +0.26 +288.89% 2,203 2,923 0.71 0.35 9 34
Small Cap Stock List
ASPI Options Chain 6.50 Call 6.00 1/16 No 1.65 2.05 2.05 +1.23 +150.00% 2,197 4,582 1.99 0.94 6 19 None
CAPR Options Chain 25.55 Call 30.00 1/16 No 0.10 0.20 0.15 -0.20 -57.15% 2,197 7,019 1.08 0.16 7 39 None
AMD Options Chain 204.68 Call 222.50 1/16 No 0.61 0.63 0.65 -0.09 -12.17% 2,196 1,498 0.45 0.11 11 61 None
BA Options Chain 227.20 Call 245.00 1/16 No 0.22 0.31 0.28 +0.05 +21.74% 2,193 1,583 0.29 0.10 5 49 None
BTDR Options Chain 11.73 Put 7.50 3/20 Yes 0.30 0.40 0.35 0.00 0.00% 2,191 3,555 1.06 -0.10 6 27 None
OPEN Options Chain 7.21 Call 10.00 1/16 No 0.04 0.05 0.05 +0.02 +66.67% 2,188 14,647 1.48 0.01 6 31 None
TSLA Options Chain 435.80 Put 425.00 1/16 No 3.30 3.40 3.30 -2.05 -38.32% 2,173 6,282 0.39 -0.29 8 58 None
BBAI Options Chain 6.17 Call 6.00 1/16 No 0.46 0.48 0.48 +0.07 +17.08% 2,171 23,260 0.88 0.73 5 27 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
PLTR Options Chain 176.86 Put 170.00 1/16 No 2.14 2.21 2.19 +0.10 +4.79% 2,164 11,318 0.47 -0.26 11 52 None
GOOGL Options Chain 325.64 Call 340.00 1/16 No 1.39 1.47 1.47 +0.35 +31.25% 2,163 10,554 0.26 0.19 12 69 None
AAPL Options Chain 259.04 Call 270.00 1/23 No 0.89 0.92 0.93 -0.28 -23.14% 2,157 12,977 0.22 0.14 11 65 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
TGS Options Chain 30.30 Put 22.50 1/16 No 0.00 0.20 0.20 +0.04 +25.00% 2,150 2,283 1.52 -0.02 21 71 None
OKLO Options Chain 97.52 Put 70.00 3/20 No 3.10 3.45 3.32 -1.60 -32.52% 2,145 10,871 1.03 -0.17 3 21 None
CVX Options Chain 159.83 Call 165.00 2/20 Yes 3.05 3.15 3.10 +0.49 +18.78% 2,137 6,075 0.24 0.35 9 58 None
AMD Options Chain 204.68 Put 200.00 1/16 No 2.48 2.54 2.52 -0.61 -19.49% 2,135 20,030 0.43 -0.31 11 61 None
INTC Options Chain 41.67 Call 48.00 1/16 No 0.36 0.42 0.39 +0.24 +160.00% 2,127 12,727 0.68 0.18 5 50 None
AAPL Options Chain 259.04 Call 265.00 1/23 No 1.88 1.91 1.90 -0.52 -21.49% 2,126 4,749 0.22 0.25 11 65 None
B Options Chain 47.39 Call 25.00 1/16 No 22.95 23.35 23.05 +0.80 +3.60% 2,119 46,290 2.94 1.00 3 20 None
XOM Options Chain 123.15 Call 130.00 1/16 No 0.17 0.20 0.19 +0.02 +11.77% 2,117 12,755 0.27 0.09 11 74 None
F Options Chain 14.40 Put 13.00 2/13 Yes 0.16 0.18 0.17 0.00 0.00% 2,112 1,338 0.37 -0.19 11 50 None
PLTR Options Chain 176.86 Put 175.00 1/16 No 3.90 4.05 4.00 +0.20 +5.27% 2,107 8,338 0.46 -0.41 11 52 None
RKT Options Chain 22.76 Call 24.00 2/20 No 1.00 1.15 1.10 +0.41 +59.42% 2,105 788 0.53 0.29 6 46 None
BABA Options Chain 153.99 Call 175.00 2/20 Yes 1.81 1.94 1.90 -0.87 -31.41% 2,098 5,080 0.44 0.18 15 67 None
NVDA Options Chain 185.02 Call 185.00 1/23 No 4.80 4.90 4.80 -0.46 -8.75% 2,091 7,725 0.33 0.53 13 59 None
WULF Options Chain 12.84 Call 18.00 1/16 No 0.03 0.04 0.04 +0.03 +300.00% 2,084 27,144 1.15 0.04 4 33 None
CEG Options Chain 322.54 Put 330.00 2/20 Yes 18.10 20.50 19.42 -4.00 -17.08% 2,084 726 0.52 -0.41 6 61 None
CLF Options Chain 12.26 Call 15.00 2/20 No 0.44 0.46 0.46 +0.13 +39.40% 2,079 10,806 0.68 0.33 5 33 None
OPEN Options Chain 7.21 Call 9.00 5/15 Yes 1.21 1.50 1.26 +0.41 +48.24% 2,079 6,502 1.05 0.42 6 31 None
INTC Options Chain 41.67 Put 35.00 2/20 Yes 0.55 0.60 0.57 -0.30 -34.49% 2,079 33,105 0.61 -0.13 5 50 None
TSLA Options Chain 435.80 Put 427.50 1/16 No 3.90 3.95 3.90 -2.25 -36.59% 2,071 2,109 0.39 -0.32 8 58 None
INTC Options Chain 41.67 Call 45.00 1/23 No 1.85 2.00 1.90 +0.85 +80.96% 2,063 3,330 0.72 0.46 5 50 None
PFE Options Chain 25.29 Call 27.50 1/16 No 0.02 0.03 0.02 0.00 0.00% 2,061 82,545 0.33 0.04 12 65 None
PLTR Options Chain 176.86 Call 175.00 1/16 No 4.75 4.90 4.85 -1.00 -17.10% 2,058 5,947 0.46 0.59 11 52 None
COIN Options Chain 246.80 Call 250.00 1/16 No 3.30 3.60 3.40 -2.30 -40.36% 2,058 6,982 0.54 0.29 14 68 None
INFY Options Chain 18.04 Call 18.00 1/16 Yes 0.35 0.40 0.40 -0.20 -33.34% 2,056 8,358 0.46 0.46 13 51 None
BMNR Options Chain 31.28 Put 26.00 2/06 No 1.06 1.22 1.10 -0.09 -7.57% 2,056 177 0.99 -0.23 11 24 None
HIMS Options Chain 33.87 Call 35.00 1/16 No 0.48 0.50 0.48 -0.37 -43.53% 2,055 4,302 0.67 0.25 9 44 None
OPEN Options Chain 7.21 Call 10.00 2/20 No 0.32 0.33 0.32 +0.14 +77.78% 2,054 16,493 1.08 0.18 6 31 None
NFLX Options Chain 90.49 Call 95.00 2/20 Yes 2.90 2.97 2.93 -0.57 -16.29% 2,054 13,312 0.41 0.41 6 55 None
CRML Options Chain 13.47 Put 12.50 2/20 No 1.30 1.40 1.40 -0.60 -30.00% 2,047 737 1.45 -0.26 3 17 None
VZ Options Chain 40.62 Put 37.00 2/20 Yes 0.25 0.31 0.27 +0.03 +12.50% 2,040 4,254 0.25 -0.06 15 73 None
FSLR Options Chain 246.24 Put 185.00 2/27 Yes 0.56 3.05 1.93 % 2,040 0 0.55 -0.08 14 70 None
AMD Options Chain 204.68 Call 205.00 1/16 No 4.95 5.10 5.00 -0.14 -2.73% 2,038 1,534 0.43 0.53 11 61 None
GOOGL Options Chain 325.64 Put 325.00 1/16 No 2.63 2.70 2.67 -2.30 -46.28% 2,037 2,620 0.26 -0.36 12 69 None
GOOG Options Chain 326.04 Put 330.00 3/20 Yes 18.00 18.25 18.00 -2.99 -14.25% 2,037 265 0.34 -0.46 12 65 None
IREN Options Chain 45.68 Call 50.00 2/06 No 5.40 5.75 5.58 +1.83 +48.80% 2,034 858 1.07 0.53 9 43 None
NVDA Options Chain 185.02 Call 215.00 1/16 No 0.03 0.04 0.04 -0.01 -20.00% 2,033 24,781 0.43 0.01 13 59 None
AMZN Options Chain 245.87 Call 250.00 1/23 No 2.77 2.81 2.78 -0.82 -22.78% 2,031 7,831 0.25 0.34 10 60 None
SOUN Options Chain 11.02 Call 11.00 2/20 No 1.50 1.66 1.64 +0.59 +56.19% 2,024 2,178 0.67 0.56 3 17 None
HOOD Options Chain 115.39 Put 101.00 1/23 No 0.45 0.64 0.57 0.00 0.00% 2,020 12 0.55 -0.09 10 55 None
CRWV Options Chain 77.24 Put 50.00 2/20 No 0.93 1.14 1.08 -0.07 -6.09% 2,020 6,470 1.02 -0.08 3 21 None
INTC Options Chain 41.67 Call 42.00 2/20 Yes 4.40 4.55 4.55 +1.45 +46.78% 2,017 24,138 0.60 0.63 5 50 None
NVDA Options Chain 185.02 Call 210.00 3/20 Yes 5.35 5.45 5.42 -0.23 -4.08% 2,015 63,403 0.41 0.29 13 59 None
TSLA Options Chain 435.80 Call 490.00 1/16 No 0.54 0.56 0.55 +0.06 +12.25% 2,015 11,581 0.45 0.03 8 58 None
AAPL Options Chain 259.04 Call 257.50 1/23 No 5.05 5.10 5.20 -0.70 -11.87% 2,011 1,531 0.22 0.50 11 65 None
EXK Options Chain 9.82 Call 10.00 2/20 No 1.60 1.70 1.64 +0.48 +41.38% 2,010 16,373 0.97 0.64 3 38 None
WULF Options Chain 12.84 Call 17.00 1/16 No 0.05 0.07 0.06 +0.01 +20.00% 2,008 26,713 1.08 0.06 4 33 None
IREN Options Chain 45.68 Call 48.00 1/16 No 3.45 3.65 3.45 +1.65 +91.67% 2,006 3,042 1.05 0.58 9 43 None
CDE Options Chain 19.62 Call 12.50 1/16 No 7.90 8.00 7.90 +0.80 +11.27% 2,004 15,167 2.38 1.00 12 51 None
BILI Options Chain 28.65 Call 21.00 1/16 No 7.35 7.95 7.60 -0.15 -1.94% 2,002 34,797 1.94 1.00 12 9 None
GH Options Chain 108.74 Call 125.00 1/16 No 0.05 0.85 0.85 -0.11 -11.46% 2,002 535 0.67 0.08 4 47 None
STNG Options Chain 56.18 Put 55.00 1/16 No 1.65 2.70 1.45 +0.70 +93.34% 2,000 3,696 0.37 -0.46 16 81 None
AMZN Options Chain 245.87 Call 237.50 1/16 No 8.70 8.90 8.82 -1.28 -12.68% 1,993 4,569 0.28 0.77 10 60 None
CRWV Options Chain 77.24 Call 80.00 1/16 No 2.58 2.61 2.56 -0.19 -6.91% 1,986 11,956 0.84 0.39 3 21 None
APLD Options Chain 31.90 Call 36.00 1/23 No 2.83 2.94 2.84 +1.71 +151.33% 1,977 3,645 0.93 0.47 3 20 None
ASPI Options Chain 6.50 Call 8.00 1/16 No 0.40 0.50 0.45 +0.31 +221.43% 1,977 5,696 1.31 0.54 6 19 None
INTC Options Chain 41.67 Put 45.00 1/16 No 2.36 2.41 2.39 -1.86 -43.77% 1,966 1,440 0.62 -0.62 5 50 None
PLTR Options Chain 176.86 Put 177.50 1/16 No 5.20 5.35 5.25 +0.30 +6.07% 1,963 5,658 0.45 -0.50 11 52 None
CLF Options Chain 12.26 Call 14.00 2/20 No 0.69 0.74 0.72 +0.20 +38.47% 1,962 5,990 0.70 0.44 5 33 None
FISV Options Chain 69.50 Call 70.00 1/16 No 0.95 1.00 0.97 -0.33 -25.39% 1,959 57,065 0.35 0.42 3 21 None
HIMS Options Chain 33.87 Call 38.00 1/30 No 0.52 0.58 0.54 -0.21 -28.00% 1,958 765 0.64 0.20 9 44 None
NFLX Options Chain 90.49 Call 95.00 1/16 No 0.23 0.25 0.25 -0.12 -32.44% 1,958 23,705 0.32 0.18 6 55 None
IBRX Options Chain 2.25 Call 2.50 1/16 No 0.05 0.10 0.10 +0.05 +100.00% 1,956 9,275 0.51 0.54 5 26 None
AQST Options Chain 6.21 Call 6.00 2/20 No 0.20 0.30 0.30 -1.23 -80.40% 1,952 3,996 1.46 0.26 6 35 None
LRCX Options Chain 200.96 Put 207.50 1/16 No 2.78 3.20 2.87 -6.08 -67.94% 1,948 1,260 0.53 -0.32 11 58 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
TSLA Options Chain 435.80 Put 200.00 1/16 No 0.01 0.02 0.01 0.00 0.00% 1,933 30,254 1.81 0.00 8 58 None
AMZN Options Chain 245.87 Call 235.00 1/16 No 10.80 11.10 10.97 -1.28 -10.45% 1,924 24,058 0.29 0.83 10 60 None
BMNR Options Chain 31.28 Call 32.00 1/16 No 1.20 1.27 1.22 -0.20 -14.09% 1,920 4,122 0.97 0.33 11 24 None
ZETA Options Chain 23.65 Call 25.00 1/16 No 0.76 0.79 0.77 +0.36 +87.81% 1,916 9,542 0.64 0.42 10 45 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
AMZN Options Chain 245.87 Put 232.50 1/16 No 0.42 0.43 0.44 -0.03 -6.39% 1,914 3,739 0.30 -0.13 10 60 None
BA Options Chain 227.20 Call 235.00 1/16 No 1.80 1.90 1.86 +0.80 +75.48% 1,913 6,739 0.27 0.38 5 49 None
HOOD Options Chain 115.39 Call 125.00 1/16 No 0.67 0.72 0.67 -0.12 -15.19% 1,910 21,208 0.51 0.15 10 55 None
AAPL Options Chain 259.04 Call 275.00 1/23 No 0.45 0.47 0.46 -0.16 -25.81% 1,905 14,367 0.23 0.08 11 65 None
RIVN Options Chain 19.89 Call 20.00 1/16 No 0.54 0.57 0.58 -0.18 -23.69% 1,894 73,072 0.68 0.50 8 41 None
F Options Chain 14.40 Put 13.50 1/16 No 0.03 0.04 0.04 0.00 0.00% 1,885 6,533 0.35 -0.14 11 50 None
WDC Options Chain 186.00 Call 235.00 1/16 No 0.25 0.32 0.26 -0.07 -21.22% 1,879 4,117 0.83 0.03 10 63 None
T Options Chain 24.17 Call 25.00 1/16 No 0.02 0.03 0.02 -0.02 -50.00% 1,879 36,212 0.21 0.05 10 59 None
JOBY Options Chain 15.25 Call 17.00 2/20 No 0.98 1.02 1.00 -0.05 -4.77% 1,879 6,671 0.77 0.39 6 34 None
WULF Options Chain 12.84 Call 15.00 1/16 No 0.23 0.27 0.26 +0.12 +85.72% 1,878 33,512 0.98 0.21 4 33 None
CRH Options Chain 123.52 Put 105.00 3/20 Yes 0.40 1.10 0.61 -0.39 -39.00% 1,875 2,077 0.33 -0.05 12 67 None
OKLO Options Chain 97.52 Call 115.00 1/16 No 6.50 7.00 6.54 +5.29 +423.20% 1,874 3,385 1.06 0.16 3 21 None
TSLA Options Chain 435.80 Call 455.00 1/16 No 4.40 4.50 4.45 +0.87 +24.31% 1,867 14,496 0.39 0.25 8 58 None
TSLA Options Chain 435.80 Call 565.00 1/16 No 0.01 0.02 0.02 -0.02 -50.00% 1,864 4,235 0.60 0.00 8 58 None
TSLA Options Chain 435.80 Put 450.00 1/16 No 14.05 14.15 14.00 -4.64 -24.90% 1,861 16,171 0.39 -0.68 8 58 None
TNET Options Chain 62.05 Call 70.00 1/16 No 0.05 0.45 0.10 -0.05 -33.34% 1,861 4,500 0.67 0.10 10 41 None
BABA Options Chain 153.99 Put 150.00 1/16 No 3.25 3.45 3.35 +1.66 +98.23% 1,859 29,774 0.39 -0.47 15 67 None
OKLO Options Chain 97.52 Call 100.00 3/20 No 25.75 27.05 26.19 +10.24 +64.21% 1,855 3,620 0.99 0.57 3 21 None
AA Options Chain 61.09 Call 80.00 3/20 Yes 1.70 1.85 1.84 +0.49 +36.30% 1,855 129 0.61 0.21 13 62 None
NNE Options Chain 32.63 Call 35.00 1/16 No 1.60 1.80 1.80 +0.82 +83.68% 1,852 1,981 1.02 0.33 3 19 None
NVDA Options Chain 185.02 Put 184.00 1/16 No 3.20 3.25 3.23 +0.07 +2.22% 1,852 6,766 0.35 -0.43 13 59 None
TGT Options Chain 106.21 Call 105.00 1/16 No 2.64 2.88 2.33 -1.00 -30.03% 1,847 16,007 0.43 0.63 9 57 None
ARM Options Chain 113.08 Call 130.00 2/20 No 2.31 2.50 2.42 -0.54 -18.25% 1,846 7,881 0.52 0.23 3 22 None
WDC Options Chain 186.00 Call 230.00 1/16 No 0.29 0.62 0.48 +0.03 +6.67% 1,841 4,308 0.86 0.04 10 63 None
U Options Chain 45.28 Call 46.00 1/16 No 1.53 1.66 1.60 +0.12 +8.11% 1,837 1,987 0.64 0.48 4 47 None
NFLX Options Chain 90.49 Call 89.00 1/16 No 1.60 1.63 1.62 -0.89 -35.46% 1,836 18,548 0.29 0.67 6 55 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
INTC Options Chain 41.67 Put 40.00 3/20 Yes 2.60 2.73 2.56 -0.84 -24.71% 1,825 4,615 0.59 -0.30 5 50 None
BABA Options Chain 153.99 Call 155.00 1/16 No 1.30 1.38 1.40 -2.22 -61.33% 1,823 17,551 0.40 0.31 15 67 None
COIN Options Chain 246.80 Call 255.00 1/16 No 2.37 2.51 2.40 -1.65 -40.75% 1,815 3,788 0.56 0.23 14 68 None
HIMS Options Chain 33.87 Call 34.00 1/16 No 0.76 0.77 0.73 -0.56 -43.42% 1,812 649 0.65 0.35 9 44 None
HIMS Options Chain 33.87 Put 30.00 2/20 No 1.45 1.50 1.49 +0.19 +14.62% 1,806 2,347 0.65 -0.30 9 44 None
PBR Options Chain 11.83 Call 12.50 1/16 No 0.05 0.06 0.06 +0.04 +200.00% 1,805 1,170 0.30 0.06 16 72 None
VST Options Chain 150.60 Call 200.00 3/20 Yes 6.30 6.75 6.55 +4.63 +241.15% 1,804 2,615 0.51 0.31 7 56 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
ONDS Options Chain 14.01 Call 14.00 1/16 No 1.06 1.18 1.14 +0.01 +0.89% 1,798 31,507 1.33 0.55 7 38 None
CRWV Options Chain 77.24 Call 90.00 1/16 No 0.50 0.55 0.56 -0.08 -12.50% 1,793 8,372 0.88 0.11 3 21 None
GM Options Chain 83.91 Call 85.00 1/16 No 0.46 0.65 0.53 -1.15 -68.46% 1,784 4,381 0.29 0.28 10 68 None
PLTR Options Chain 176.86 Call 190.00 1/16 No 0.58 0.61 0.58 -0.29 -33.34% 1,781 26,863 0.45 0.16 11 52 None
VALE Options Chain 14.06 Put 13.00 1/16 No 0.02 0.04 0.04 -0.02 -33.34% 1,778 27,636 0.41 -0.08 10 65 None
CLF Options Chain 12.26 Put 13.00 1/16 No 0.48 0.53 0.52 -0.36 -40.91% 1,776 7,029 0.70 -0.42 5 33 None
NFLX Options Chain 90.49 Call 91.00 1/16 No 0.81 0.86 0.86 -0.56 -39.44% 1,768 6,152 0.30 0.48 6 55 None
OPEN Options Chain 7.21 Put 7.00 1/16 No 0.29 0.31 0.29 -0.47 -61.85% 1,765 6,179 1.02 -0.69 6 31 None
CVX Options Chain 159.83 Call 160.00 1/16 No 2.44 2.58 2.48 +0.56 +29.17% 1,755 9,157 0.24 0.54 9 58 None
AMZN Options Chain 245.87 Call 252.50 1/16 No 0.96 0.98 0.96 -0.57 -37.26% 1,754 5,951 0.26 0.21 10 60 None
HOOD Options Chain 115.39 Put 110.00 1/16 No 1.10 1.14 1.13 -0.42 -27.10% 1,749 14,629 0.54 -0.24 10 55 None
NVDA Options Chain 185.02 Call 187.00 1/16 No 2.54 2.57 2.54 -0.38 -13.02% 1,747 23,601 0.34 0.44 13 59 None
LDI Options Chain 2.44 Call 2.50 1/16 No 0.45 0.50 0.50 +0.35 +233.34% 1,746 6,137 1.13 0.83 9 26 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
GM Options Chain 83.91 Put 80.00 1/16 No 0.42 0.63 0.51 +0.24 +88.89% 1,739 8,916 0.31 -0.19 10 68 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
HUT Options Chain 57.95 Call 60.00 1/16 No 3.40 3.85 3.50 +1.11 +46.45% 1,731 7,465 0.84 0.60 8 56 None
CRI Options Chain 34.64 Call 35.00 1/16 No 0.85 1.80 0.69 -0.51 -42.50% 1,731 2,305 1.12 0.63 13 52 None
NIO Options Chain 4.73 Call 4.00 2/20 No 0.75 0.80 0.77 -0.08 -9.42% 1,729 50,201 0.47 0.85 6 32 None
BYND Options Chain 1.03 Call 1.00 2/20 No 0.19 0.20 0.19 -0.05 -20.84% 1,725 26,992 1.64 0.58 6 19 None
IREN Options Chain 45.68 Call 55.00 1/16 No 0.96 0.98 0.97 +0.54 +125.59% 1,721 17,416 1.04 0.23 9 43 None
INTC Options Chain 41.67 Call 41.00 1/16 No 2.99 3.20 3.09 +1.67 +117.61% 1,721 15,509 0.53 0.80 5 50 None
GOOGL Options Chain 325.64 Call 350.00 1/23 No 1.11 1.17 1.15 +0.25 +27.78% 1,716 1,698 0.26 0.12 12 69 None
LRCX Options Chain 200.96 Put 192.50 1/16 No 0.56 0.76 0.64 -1.78 -73.56% 1,714 3,552 0.58 -0.07 11 58 None
RKT Options Chain 22.76 Call 22.00 1/30 No 1.37 1.56 1.48 +0.62 +72.10% 1,710 792 0.55 0.43 6 46 None
ASTS Options Chain 90.32 Call 150.00 2/20 No 2.92 3.25 3.05 +1.15 +60.53% 1,709 3,959 1.11 0.17 5 39 None
F Options Chain 14.40 Call 13.00 1/16 No 1.24 1.29 1.30 -0.14 -9.73% 1,707 32,387 0.44 0.95 11 50 None
PLTR Options Chain 176.86 Call 177.50 1/16 No 3.50 3.65 3.60 -0.90 -20.00% 1,706 2,840 0.45 0.50 11 52 None
AAPL Options Chain 259.04 Put 260.00 1/16 No 3.90 4.00 3.92 +0.12 +3.16% 1,702 22,596 0.23 -0.63 11 65 None
GOOGL Options Chain 325.64 Put 327.50 1/16 No 3.55 3.70 3.67 -2.58 -41.28% 1,699 1,554 0.26 -0.44 12 69 None
INSM Options Chain 170.27 Put 155.00 1/16 No 0.20 1.05 0.63 -3.22 -83.64% 1,698 2,021 0.58 -0.09 2 47 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
SOUN Options Chain 11.02 Call 13.00 1/16 No 0.15 0.17 0.18 +0.12 +200.00% 1,691 19,115 0.84 0.11 3 17 None
AMZN Options Chain 245.87 Call 242.50 1/16 No 5.05 5.10 5.10 -1.15 -18.40% 1,679 5,280 0.27 0.59 10 60 None
ASPI Options Chain 6.50 Call 8.50 1/16 No 0.25 0.35 0.34 +0.21 +161.54% 1,676 318 1.54 0.42 6 19 None
COIN Options Chain 246.80 Call 247.50 1/16 No 3.85 4.30 4.00 -2.74 -40.66% 1,676 472 0.54 0.33 14 68 None
U Options Chain 45.28 Call 47.00 1/23 No 1.68 1.75 1.70 -0.03 -1.74% 1,674 108 0.57 0.43 4 47 None
NFLX Options Chain 90.49 Call 92.00 1/16 No 0.58 0.60 0.59 -0.45 -43.27% 1,671 8,184 0.30 0.38 6 55 None
IREN Options Chain 45.68 Call 49.00 1/16 No 2.94 3.10 3.00 +1.50 +100.00% 1,670 1,489 1.05 0.52 9 43 None
NVO Options Chain 57.34 Put 55.00 2/20 Yes 1.65 1.72 1.69 -0.73 -30.17% 1,667 9,707 0.47 -0.35 14 68 None