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
NVDA Options Chain 182.41 Call 185.00 12/12 No 2.46 2.53 2.52 -0.98 -28.00% 155,854 38,291 0.36 0.40 17 61 None
NVDA Options Chain 182.41 Call 190.00 12/12 No 0.97 1.00 0.99 -0.68 -40.72% 137,998 44,999 0.34 0.21 17 61 None
AAL Options Chain 14.81 Put 13.00 5/15 Yes 0.89 0.93 0.91 -0.13 -12.50% 86,192 719 0.48 -0.26 11 41 None
AAL Options Chain 14.81 Put 12.00 3/20 Yes 0.35 0.41 0.38 -0.07 -15.56% 80,120 85,438 0.49 -0.16 11 41 None
UNH Options Chain 330.91 Call 240.00 1/16 Yes 86.00 94.35 91.05 +2.08 +2.34% 66,911 3,137 0.82 1.00 12 67 None
BYND Options Chain 1.22 Call 1.50 12/12 No 0.06 0.07 0.06 -0.02 -25.00% 58,470 29,465 2.32 0.27 6 23 None
MSTR Options Chain 178.99 Call 540.00 12/12 No 0.01 0.02 0.02 0.00 0.00% 51,450 30,533 2.45 0.00 7 83 None
TSLA Options Chain 455.00 Call 450.00 12/12 No 13.30 13.40 13.32 -1.23 -8.46% 50,287 8,142 0.42 0.59 8 59 None
UNH Options Chain 330.91 Call 250.00 1/16 Yes 76.00 85.00 82.30 +1.20 +1.48% 48,082 2,103 0.77 0.99 12 67 None
SOFI Options Chain 27.78 Call 30.00 12/12 No 0.30 0.32 0.31 -0.62 -66.67% 44,603 16,463 0.66 0.22 10 50 None
UNH Options Chain 330.91 Call 300.00 12/19 No 28.85 31.30 29.90 -1.45 -4.63% 44,557 4,247 0.48 0.97 12 67 None
MSTR Options Chain 178.99 Call 200.00 12/12 No 1.41 1.47 1.45 -1.70 -53.97% 42,723 9,950 0.75 0.16 7 83 None
TSLA Options Chain 455.00 Put 160.00 12/12 No 0.00 0.01 0.01 -0.02 -66.67% 42,070 1,820 2.30 0.00 8 59 None
MSTR Options Chain 178.99 Call 190.00 12/12 No 3.05 3.15 3.08 -3.17 -50.72% 39,597 3,071 0.71 0.29 7 83 None
WBD Options Chain 26.08 Call 27.00 12/19 No 0.27 0.30 0.28 +0.13 +86.67% 38,406 34,968 0.31 0.28 3 19 None
TSLA Options Chain 455.00 Call 490.00 12/12 No 1.59 1.61 1.59 -0.67 -29.65% 37,564 6,861 0.44 0.13 8 59 None
TSLA Options Chain 455.00 Put 260.00 12/12 No 0.02 0.03 0.03 -0.03 -50.00% 37,536 2,958 1.36 0.00 8 59 None
DKNG Options Chain 35.19 Call 37.00 12/12 No 0.13 0.18 0.13 -0.20 -60.61% 37,465 512 0.52 0.17 4 46 None
NVDA Options Chain 182.41 Call 182.50 12/12 No 3.65 3.75 3.70 -1.08 -22.60% 35,848 8,860 0.37 0.51 17 61 None
SMCI Options Chain 34.69 Call 35.00 12/12 No 0.97 1.01 1.00 +0.10 +11.12% 35,745 3,998 0.58 0.48 12 50 None
NVDA Options Chain 182.41 Call 187.50 12/12 No 1.60 1.63 1.63 -0.84 -34.01% 34,430 10,932 0.35 0.30 17 61 None
TSLA Options Chain 455.00 Call 455.00 12/12 No 10.60 10.70 10.63 -1.37 -11.42% 33,482 2,839 0.42 0.52 8 59 None
MARA Options Chain 11.74 Call 12.50 12/12 No 0.25 0.26 0.26 -0.28 -51.86% 32,332 7,642 0.82 0.31 16 61 None
INTC Options Chain 41.41 Call 45.00 1/16 No 1.67 1.71 1.68 +0.25 +17.49% 31,466 69,245 0.53 0.36 6 47 None
SMCI Options Chain 34.69 Call 36.50 12/12 No 0.45 0.50 0.48 +0.04 +9.10% 31,270 1,010 0.59 0.28 12 50 None
MSTR Options Chain 178.99 Call 202.50 12/12 No 1.17 1.31 1.21 -1.56 -56.32% 31,101 82 0.76 0.13 7 83 None
NVDA Options Chain 182.41 Put 180.00 12/12 No 2.62 2.71 2.63 -0.06 -2.23% 30,595 15,650 0.37 -0.38 17 61 None
SMCI Options Chain 34.69 Call 35.50 12/12 No 0.77 0.79 0.79 +0.08 +11.27% 30,245 1,205 0.58 0.41 12 50 None
SOFI Options Chain 27.78 Call 28.00 12/12 No 0.84 0.88 0.86 -1.25 -59.25% 30,039 4,179 0.60 0.49 10 50 None
SMCI Options Chain 34.69 Call 37.50 12/12 No 0.21 0.28 0.27 +0.02 +8.00% 28,695 456 0.57 0.18 12 50 None
TSLA Options Chain 455.00 Call 440.00 12/12 No 19.80 20.00 19.90 -1.10 -5.24% 28,553 4,157 0.43 0.73 8 59 None
TSLA Options Chain 455.00 Call 460.00 12/12 No 8.30 8.40 8.40 -1.30 -13.41% 28,435 6,128 0.42 0.44 8 59 None
UNH Options Chain 330.91 Call 290.00 12/19 No 36.80 44.10 40.60 -1.41 -3.36% 27,911 2,984 0.79 1.00 12 67 None
NVDA Options Chain 182.41 Call 195.00 12/12 No 0.35 0.36 0.36 -0.35 -49.30% 27,873 19,100 0.35 0.10 17 61 None
S Options Chain 14.52 Call 15.00 9/18 Yes 2.85 2.95 2.90 -1.60 -35.56% 27,868 181 0.56 0.60 7 37 None
MSTR Options Chain 178.99 Call 195.00 12/12 No 2.05 2.14 2.12 -2.30 -52.04% 27,186 2,416 0.73 0.21 7 83 None
TSLA Options Chain 455.00 Call 500.00 12/12 No 0.90 0.91 0.90 -0.44 -32.84% 26,974 6,908 0.46 0.08 8 59 None
COIN Options Chain 274.05 Call 290.00 12/12 No 2.38 2.49 2.44 -1.41 -36.63% 26,465 1,122 0.60 0.20 15 67 None
WBD Options Chain 26.08 Call 23.50 12/19 No 2.50 3.85 2.62 +1.14 +77.03% 25,754 25,848 1.21 0.89 3 19 None
LUV Options Chain 37.85 Put 35.00 1/16 No 0.75 0.78 0.77 -0.58 -42.97% 25,619 5,446 0.38 -0.25 9 46 None
TSLA Options Chain 455.00 Put 260.00 12/26 No 0.18 0.20 0.21 -0.05 -19.24% 25,617 86 0.96 0.00 8 59 None
TSLA Options Chain 455.00 Put 455.00 12/12 No 10.30 10.40 10.35 -1.55 -13.03% 25,148 768 0.42 -0.48 8 59 None
ADI Options Chain 281.29 Call 230.00 12/19 No 49.90 53.00 51.47 +5.97 +13.13% 25,094 1,679 0.84 1.00 13 67 None
AAL Options Chain 14.81 Put 10.00 3/20 Yes 0.13 0.16 0.15 0.00 0.00% 25,029 66,393 0.56 -0.05 11 41 None
PLTR Options Chain 181.76 Call 185.00 12/12 No 2.83 2.96 2.92 +0.92 +46.00% 24,979 15,595 0.42 0.40 11 52 None
AAPL Options Chain 278.78 Call 280.00 12/12 No 2.22 2.31 2.26 -1.39 -38.09% 24,838 14,988 0.18 0.45 10 63 None
NVDA Options Chain 182.41 Call 200.00 12/12 No 0.14 0.15 0.14 -0.15 -51.73% 24,758 60,864 0.37 0.04 17 61 None
GAP Options Chain 26.56 Call 28.00 12/19 No 0.31 0.35 0.31 -0.05 -13.89% 24,095 38,485 0.40 0.26 3 19 None
MARA Options Chain 11.74 Call 14.00 12/12 No 0.06 0.08 0.07 -0.08 -53.34% 23,830 19,314 0.93 0.10 16 61 None
UNH Options Chain 330.91 Call 280.00 12/19 No 50.00 51.30 50.00 -0.16 -0.32% 23,713 1,681 0.72 1.00 12 67 None
TSLA Options Chain 455.00 Call 470.00 12/12 No 4.90 5.00 4.95 -1.21 -19.65% 23,473 10,133 0.42 0.30 8 59 None
SOFI Options Chain 27.78 Put 26.00 12/12 No 0.28 0.29 0.29 +0.12 +70.59% 23,441 18,744 0.62 -0.19 10 50 None
TSLA Options Chain 455.00 Put 225.00 12/19 No 0.03 0.08 0.08 +0.02 +33.34% 23,165 2,084 1.27 0.00 8 59 None
NVDA Options Chain 182.41 Call 180.00 12/12 No 5.10 5.15 5.15 -1.23 -19.28% 23,137 15,529 0.38 0.62 17 61 None
AAL Options Chain 14.81 Put 12.00 9/18 Yes 0.92 1.15 1.02 -0.12 -10.53% 23,033 7,458 0.49 -0.22 11 41 None
RIVN Options Chain 17.95 Call 19.00 12/12 No 0.36 0.39 0.38 -0.11 -22.45% 22,557 2,650 0.78 0.32 8 29 None
COIN Options Chain 274.05 Call 277.50 12/12 No 5.45 5.75 6.10 -1.94 -24.13% 22,479 270 0.59 0.38 15 67 None
VALE Options Chain 12.90 Call 12.00 3/20 Yes 0.93 1.03 0.96 -0.64 -40.00% 22,373 113,003 0.25 0.72 11 83 None
S Options Chain 14.52 Call 18.00 6/18 Yes 1.25 1.30 1.30 -1.22 -48.42% 22,233 20,254 0.53 0.39 7 37 None
NFLX Options Chain 100.24 Call 103.00 12/12 No 1.04 1.08 1.07 -1.45 -57.54% 22,221 4,075 0.38 0.32 6 59 None
WBD Options Chain 26.08 Put 23.00 3/20 No 0.25 0.40 0.32 -0.61 -65.60% 21,908 1,242 0.27 -0.16 3 19 None
NFLX Options Chain 100.24 Call 100.00 12/12 No 2.22 2.28 2.26 -2.14 -48.64% 21,716 553 0.38 0.54 6 59 None
AMZN Options Chain 229.53 Call 235.00 12/12 No 1.38 1.42 1.40 -0.30 -17.65% 21,688 18,218 0.27 0.27 14 65 None
PSTG Options Chain 70.43 Call 80.00 1/16 No 1.50 1.60 1.60 -0.30 -15.79% 21,467 1,275 0.47 0.25 9 52 None
VALE Options Chain 12.90 Call 12.00 12/19 No 0.85 0.99 0.85 -0.73 -46.21% 21,372 73,003 0.49 0.99 11 83 None
AAPL Options Chain 278.78 Call 282.50 12/12 No 1.26 1.33 1.29 -1.06 -45.11% 21,041 6,094 0.17 0.30 10 63 None
NVDA Options Chain 182.41 Put 155.00 12/12 No 0.09 0.10 0.10 -0.04 -28.58% 20,840 18,632 0.58 -0.01 17 61 None
AAPL Options Chain 278.78 Call 285.00 12/12 No 0.67 0.70 0.70 -0.73 -51.05% 20,738 16,166 0.17 0.20 10 63 None
UNH Options Chain 330.91 Call 185.00 1/16 Yes 141.60 149.40 145.30 -46.45 -24.23% 20,690 932 1.34 1.00 12 67 None
AI Options Chain 15.08 Call 15.50 12/12 No 0.30 0.33 0.30 -0.19 -38.78% 20,430 483 0.59 0.39 7 34 None
IRBT Options Chain 3.69 Call 5.00 12/19 No 0.25 0.30 0.26 +0.13 +100.00% 20,269 5,150 2.42 0.31 8 40 None
AI Options Chain 15.08 Call 16.50 12/12 No 0.10 0.13 0.12 -0.08 -40.00% 20,172 531 0.64 0.17 7 34 None
MSTR Options Chain 178.99 Call 192.50 12/12 No 2.50 2.60 2.55 -2.75 -51.89% 20,164 853 0.72 0.25 7 83 None
BITF Options Chain 2.92 Call 3.50 12/12 No 0.04 0.05 0.05 -0.07 -58.34% 20,068 5,157 1.26 0.18 9 29 None
MRNA Options Chain 27.70 Call 27.50 12/12 No 0.98 1.03 1.00 +0.71 +244.83% 20,010 169 0.59 0.56 12 43 None
APA Options Chain 27.10 Put 19.00 1/02 No 0.00 0.42 0.07 -0.23 -76.67% 20,003 20,003 1.12 0.00 13 67 None
PCG Options Chain 15.16 Call 20.00 12/18 Yes 0.54 0.76 0.65 -0.66 -50.39% 20,002 324 0.31 0.28 13 60 None
PCG Options Chain 15.16 Put 13.00 12/18 Yes 0.83 1.13 1.03 +0.17 +19.77% 20,000 4,380 0.35 -0.25 13 60 None
APA Options Chain 27.10 Put 21.00 1/02 No 0.00 0.06 0.05 0.00 0.00% 20,000 20,194 0.54 -0.02 13 67 None
EFX Options Chain 211.28 Put 200.00 12/19 No 1.40 2.00 1.31 -0.39 -22.95% 19,881 19,942 0.35 -0.19 10 59 None
MRNA Options Chain 27.70 Call 29.00 12/12 No 0.40 0.45 0.44 +0.35 +388.89% 19,631 116 0.59 0.30 12 43 None
BYND Options Chain 1.22 Call 2.00 12/12 No 0.03 0.04 0.04 +0.01 +33.34% 19,027 29,843 2.99 0.08 6 23 None
GOOGL Options Chain 317.62 Call 330.00 12/12 No 1.84 1.91 1.87 +0.32 +20.65% 18,968 9,262 0.28 0.26 12 70 None
IRBT Options Chain 3.69 Call 4.00 12/19 No 0.45 0.50 0.45 +0.20 +80.00% 18,848 17,278 2.28 0.48 8 40 None
INTC Options Chain 41.41 Call 50.00 12/19 No 0.23 0.25 0.24 +0.01 +4.35% 18,675 40,957 0.69 0.07 6 47 None
SOFI Options Chain 27.78 Put 25.00 12/19 No 0.37 0.38 0.38 +0.11 +40.75% 18,666 23,294 0.65 -0.18 10 50 None
NFE Options Chain 1.57 Put 1.00 12/19 Yes 0.05 0.25 0.15 +0.08 +114.29% 18,647 25,106 3.67 -0.17 8 37 None
WBD Options Chain 26.08 Call 27.00 1/16 No 0.41 0.47 0.43 +0.25 +138.89% 18,617 11,563 0.22 0.33 3 19 None
TSLA Options Chain 455.00 Put 450.00 12/12 No 8.00 8.10 8.00 -1.55 -16.23% 18,610 4,030 0.42 -0.41 8 59 None
AAPL Options Chain 278.78 Call 290.00 12/12 No 0.19 0.20 0.20 -0.25 -55.56% 18,595 41,054 0.18 0.08 10 63 None
NVDA Options Chain 182.41 Call 192.50 12/12 No 0.58 0.60 0.59 -0.48 -44.86% 18,441 13,703 0.34 0.15 17 61 None
TSLA Options Chain 455.00 Put 340.00 12/12 No 0.14 0.15 0.14 -0.08 -36.37% 18,414 1,231 0.90 0.00 8 59 None
TSLA Options Chain 455.00 Call 457.50 12/12 No 9.40 9.50 9.45 -1.26 -11.77% 18,379 597 0.42 0.48 8 59 None
WBD Options Chain 26.08 Call 25.00 1/16 No 1.40 1.50 1.50 +0.72 +92.31% 18,155 100,784 0.22 0.72 3 19 None
MSTR Options Chain 178.99 Call 185.00 12/12 No 4.45 4.60 4.60 -4.30 -48.32% 18,143 2,496 0.71 0.38 7 83 None
TSLA Options Chain 455.00 Call 445.00 12/12 No 16.35 16.50 16.40 -1.26 -7.14% 18,040 3,897 0.42 0.67 8 59 None
OPEN Options Chain 7.15 Call 8.00 12/12 No 0.13 0.14 0.14 -0.15 -51.73% 17,926 13,902 1.02 0.25 6 26 None
SOFI Options Chain 27.78 Call 29.00 12/12 No 0.50 0.52 0.52 -0.92 -63.89% 17,908 10,040 0.63 0.34 10 50 None
SOFI Options Chain 27.78 Call 30.00 1/16 No 1.56 1.57 1.56 -0.88 -36.07% 17,660 50,858 0.62 0.41 10 50 None
EFX Options Chain 211.28 Call 220.00 12/19 No 1.75 2.45 2.50 -0.60 -19.36% 17,660 18,192 0.31 0.27 10 59 None
SOFI Options Chain 27.78 Call 30.00 12/19 No 0.61 0.62 0.62 -0.75 -54.75% 17,534 32,365 0.64 0.30 10 50 None
MSTR Options Chain 178.99 Call 187.50 12/12 No 3.65 3.80 3.75 -3.65 -49.33% 17,206 1,097 0.71 0.33 7 83 None
WBD Options Chain 26.08 Call 25.00 12/19 No 1.27 1.30 1.28 +0.74 +137.04% 17,115 54,280 0.30 0.74 3 19 None
NFLX Options Chain 100.24 Call 105.00 12/12 No 0.60 0.61 0.61 -1.05 -63.26% 17,112 8,173 0.39 0.21 6 59 None
TSLA Options Chain 455.00 Call 430.00 12/12 No 27.65 27.85 27.85 -0.75 -2.63% 16,911 4,189 0.44 0.83 8 59 None
TSLA Options Chain 455.00 Call 465.00 12/12 No 6.45 6.55 6.50 -1.30 -16.67% 16,876 7,215 0.42 0.36 8 59 None
AMD Options Chain 217.97 Call 220.00 12/12 No 5.00 5.10 5.08 +0.33 +6.95% 16,568 4,959 0.49 0.46 11 61 None
NVDA Options Chain 182.41 Put 175.00 12/12 No 1.27 1.30 1.29 -0.13 -9.16% 16,305 12,609 0.40 -0.21 17 61 None
WBD Options Chain 26.08 Call 26.00 3/20 No 1.18 1.33 1.23 +0.37 +43.03% 16,075 10,161 0.20 0.57 3 19 None
BYND Options Chain 1.22 Call 1.50 12/19 No 0.11 0.12 0.11 -0.02 -15.39% 16,019 53,660 2.19 0.39 6 23 None
SOFI Options Chain 27.78 Put 26.50 12/19 No 0.75 0.78 0.77 +0.30 +63.83% 15,897 1,828 0.63 -0.32 10 50 None
NAT Options Chain 3.74 Call 3.00 12/19 Yes 0.65 0.75 0.73 +0.05 +7.36% 15,885 3,793 1.11 1.00 7 42 None
IVZ Options Chain 26.24 Call 26.00 12/19 No 0.90 1.00 0.93 +0.25 +36.77% 15,790 20,258 0.38 0.57 16 62 None
UNH Options Chain 330.91 Call 270.00 12/19 No 56.60 63.00 60.60 -3.25 -5.09% 15,742 1,303 0.88 1.00 12 67 None
TSLA Options Chain 455.00 Call 480.00 12/12 No 2.82 2.85 2.83 -0.97 -25.53% 15,630 8,742 0.43 0.20 8 59 None
NVDA Options Chain 182.41 Put 182.50 12/12 No 3.65 3.75 3.65 -0.07 -1.89% 15,488 6,757 0.36 -0.49 17 61 None
SOFI Options Chain 27.78 Call 27.50 12/12 No 1.08 1.10 1.08 -1.30 -54.63% 15,413 836 0.60 0.57 10 50 None
INTC Options Chain 41.41 Call 42.00 12/19 No 1.39 1.46 1.45 +0.32 +28.32% 15,329 16,762 0.52 0.47 6 47 None
SOFI Options Chain 27.78 Put 23.00 12/12 No 0.04 0.05 0.04 +0.01 +33.34% 15,222 2,743 0.79 -0.03 10 50 None
NVDA Options Chain 182.41 Call 200.00 12/19 No 0.66 0.67 0.67 -0.34 -33.67% 15,204 104,440 0.36 0.12 17 61 None
CMCSA Options Chain 27.20 Call 30.00 1/16 No 0.25 0.28 0.28 -0.02 -6.67% 15,104 36,648 0.30 0.19 13 66 None
UNH Options Chain 330.91 Call 250.00 12/19 No 76.00 84.10 80.30 -3.70 -4.41% 15,069 833 1.33 1.00 12 67 None
PFE Options Chain 26.03 Put 23.00 2/20 Yes 0.16 0.30 0.27 -0.07 -20.59% 15,067 2,896 0.25 -0.15 12 65 None
DAL Options Chain 67.24 Call 62.50 12/19 No 5.15 5.90 5.40 -0.06 -1.10% 15,063 37,973 0.49 0.83 12 65 None
WBD Options Chain 26.08 Put 22.50 1/16 No 0.05 0.09 0.07 -0.39 -84.79% 15,044 16,549 0.29 -0.07 3 19 None
UNH Options Chain 330.91 Call 260.00 12/19 No 67.15 72.25 70.50 -0.74 -1.04% 15,030 1,345 1.04 1.00 12 67 None
AMD Options Chain 217.97 Call 225.00 12/12 No 3.15 3.20 3.20 +0.21 +7.03% 15,027 5,190 0.49 0.34 11 61 None
NVDA Options Chain 182.41 Call 170.00 2/20 Yes 21.65 21.90 21.80 -0.50 -2.25% 15,026 82,821 0.42 0.70 17 61 None
PLTR Options Chain 181.76 Call 180.00 12/12 No 5.35 5.45 5.37 +1.62 +43.20% 14,935 19,136 0.44 0.58 11 52 None
SNAP Options Chain 7.91 Call 8.00 12/12 No 0.15 0.16 0.15 +0.04 +36.37% 14,865 16,144 0.42 0.44 6 34 None
NFLX Options Chain 100.24 Call 110.00 1/16 No 1.46 1.49 1.47 -0.93 -38.75% 14,845 23,303 0.33 0.24 6 59 None
AMD Options Chain 217.97 Call 230.00 12/12 No 1.89 1.93 1.92 +0.07 +3.79% 14,833 9,163 0.49 0.23 11 61 None
WBD Options Chain 26.08 Call 26.00 1/16 No 0.84 0.87 0.89 +0.44 +97.78% 14,736 24,958 0.22 0.54 3 19 None
SOFI Options Chain 27.78 Put 25.00 1/16 No 1.10 1.12 1.11 +0.32 +40.51% 14,620 20,142 0.64 -0.26 10 50 None
NAT Options Chain 3.74 Call 3.00 1/16 Yes 0.65 0.95 0.71 -0.03 -4.06% 14,603 5,829 0.69 1.00 7 42 None
ONDS Options Chain 9.07 Call 9.50 12/12 No 0.45 0.50 0.47 -0.18 -27.70% 14,540 1,791 1.30 0.44 8 38 None
PLTR Options Chain 181.76 Call 182.50 12/12 No 3.95 4.10 4.00 +1.21 +43.37% 14,492 33,193 0.43 0.49 11 52 None
NFLX Options Chain 100.24 Put 100.00 12/12 No 1.86 1.94 1.86 +0.71 +61.74% 14,401 5,634 0.37 -0.46 6 59 None
NU Options Chain 16.70 Call 18.00 12/12 No 0.02 0.09 0.09 -0.09 -50.00% 14,294 3,886 0.39 0.15 12 42 None
AMZN Options Chain 229.53 Call 230.00 12/12 No 3.20 3.30 3.27 -0.33 -9.17% 14,228 6,090 0.27 0.49 14 65 None
UNH Options Chain 330.91 Call 175.00 1/16 Yes 151.60 159.20 155.60 -1.90 -1.21% 14,200 620 1.44 1.00 12 67 None
NFLX Options Chain 100.24 Call 100.00 12/19 No 3.00 3.05 3.05 -2.13 -41.12% 14,193 5,647 0.35 0.54 6 59 None
SOFI Options Chain 27.78 Call 31.00 12/12 No 0.20 0.23 0.20 -0.36 -64.29% 14,142 55,996 0.72 0.14 10 50 None
BYND Options Chain 1.22 Call 2.00 5/15 Yes 0.37 0.39 0.38 -0.02 -5.00% 14,135 16,942 1.85 0.56 6 23 None
AAPL Options Chain 278.78 Call 287.50 12/12 No 0.35 0.38 0.35 -0.47 -57.32% 14,003 22,597 0.17 0.13 10 63 None
INTC Options Chain 41.41 Call 43.00 12/12 No 0.58 0.61 0.59 +0.08 +15.69% 13,972 9,272 0.52 0.32 6 47 None
WBD Options Chain 26.08 Put 25.00 12/19 No 0.25 0.26 0.25 -1.00 -80.00% 13,902 1,152 0.33 -0.26 3 19 None
NVDA Options Chain 182.41 Call 185.00 12/19 No 4.20 4.30 4.25 -1.00 -19.05% 13,870 49,063 0.37 0.44 17 61 None
NFE Options Chain 1.57 Put 1.00 1/16 Yes 0.25 0.30 0.28 +0.08 +40.00% 13,867 8,513 3.04 -0.19 8 37 None
INTC Options Chain 41.41 Call 45.00 2/20 Yes 3.00 3.05 3.00 +0.32 +11.94% 13,750 12,873 0.56 0.44 6 47 None
NVDA Options Chain 182.41 Put 170.00 12/12 No 0.59 0.61 0.60 -0.12 -16.67% 13,664 21,160 0.43 -0.12 17 61 None
SNAP Options Chain 7.91 Call 8.00 12/19 No 0.24 0.25 0.24 +0.03 +14.29% 13,630 33,866 0.45 0.48 6 34 None
GOOGL Options Chain 317.62 Call 325.00 12/12 No 3.35 3.50 3.41 +0.67 +24.46% 13,624 4,602 0.28 0.40 12 70 None
AMZN Options Chain 229.53 Call 240.00 12/12 No 0.54 0.56 0.55 -0.19 -25.68% 13,621 19,778 0.28 0.12 14 65 None
WBD Options Chain 26.08 Put 24.00 1/16 No 0.16 0.26 0.20 -0.60 -75.00% 13,534 9,741 0.26 -0.16 3 19 None
META Options Chain 673.42 Call 690.00 12/12 No 3.50 3.85 3.81 +1.55 +68.59% 13,499 3,269 0.26 0.26 12 72 None
HPE Options Chain 23.33 Call 30.00 3/20 Yes 0.33 0.44 0.31 -0.09 -22.50% 13,303 15,215 0.41 0.09 13 59 None
TSLA Options Chain 455.00 Call 485.00 12/12 No 2.12 2.15 2.14 -0.80 -27.22% 13,297 6,389 0.43 0.16 8 59 None
U Options Chain 45.78 Call 55.00 1/16 No 1.14 1.19 1.15 +0.26 +29.22% 13,213 7,016 0.62 0.24 4 42 None
AMZN Options Chain 229.53 Call 232.50 12/12 No 2.15 2.20 2.20 -0.31 -12.36% 13,213 12,662 0.27 0.38 14 65 None
ASST Options Chain 0.90 Call 1.50 1/16 No 0.00 0.05 0.05 0.00 0.00% 13,197 217,894 1.47 0.20 8 22 None
SOFI Options Chain 27.78 Call 28.50 12/12 No 0.66 0.70 0.67 -1.10 -62.15% 12,983 10,436 0.63 0.41 10 50 None
DBRG Options Chain 9.72 Call 17.00 1/16 No 0.80 0.85 0.85 +0.84 +8,400.00% 12,952 23,476 0.91 0.33 13 40 None
META Options Chain 673.42 Call 700.00 12/12 No 1.92 2.00 1.99 +0.75 +60.49% 12,851 5,545 0.26 0.16 12 72 None
INTC Options Chain 41.41 Call 42.00 12/12 No 0.90 0.93 0.90 +0.17 +23.29% 12,770 5,569 0.51 0.44 6 47 None
TSLA Options Chain 455.00 Put 460.00 12/12 No 13.00 13.15 13.11 -1.69 -11.42% 12,723 822 0.42 -0.56 8 59 None
ADI Options Chain 281.29 Call 210.00 12/19 No 70.30 73.00 73.00 +19.70 +36.97% 12,629 705 1.12 1.00 13 67 None
WBD Options Chain 26.08 Put 23.00 12/19 No 0.04 0.07 0.05 -0.31 -86.12% 12,549 7,816 0.42 -0.08 3 19 None
TSLA Options Chain 455.00 Call 500.00 12/19 No 3.30 3.35 3.33 -0.92 -21.65% 12,508 40,576 0.46 0.16 8 59 None
WBD Options Chain 26.08 Call 26.00 12/19 No 0.68 0.69 0.68 +0.41 +151.86% 12,435 12,245 0.32 0.53 3 19 None
BMNR Options Chain 34.06 Put 27.00 1/16 No 1.61 1.87 1.67 +0.22 +15.18% 12,415 505 1.09 -0.20 11 24 None
SOFI Options Chain 27.78 Put 22.00 9/18 No 3.35 3.60 3.48 +0.39 +12.63% 12,391 6,895 0.73 -0.23 10 50 None
PATH Options Chain 18.67 Call 20.00 1/16 Yes 1.02 1.09 1.02 -0.01 -0.98% 12,336 134,127 0.59 0.42 13 36 None
RKT Options Chain 19.03 Put 19.00 12/12 No 0.54 0.57 0.56 +0.09 +19.15% 12,311 657 0.55 -0.47 6 43 None
IRBT Options Chain 3.69 Call 3.00 12/19 No 0.90 1.00 0.94 +0.48 +104.35% 12,266 22,240 2.42 0.73 8 40 None
CNK Options Chain 23.86 Put 22.00 1/16 No 1.40 1.50 1.38 +0.58 +72.50% 12,066 31,748 0.48 -0.48 14 55 None
CRCL Options Chain 85.62 Put 55.00 12/12 No 0.01 0.10 0.03 -0.05 -62.50% 12,053 1,092 1.35 0.00 3 21 None
BMNR Options Chain 34.06 Call 45.00 1/16 No 2.01 2.12 2.10 -0.64 -23.36% 11,936 8,076 1.12 0.30 11 24 None
MRNA Options Chain 27.70 Call 30.00 12/12 No 0.22 0.25 0.23 +0.19 +475.00% 11,928 451 0.62 0.22 12 43 None
RR Options Chain 4.46 Call 5.00 12/19 No 0.29 0.32 0.31 -0.07 -18.43% 11,907 9,040 1.41 0.40 5 15 None
NFLX Options Chain 100.24 Call 110.00 12/12 No 0.14 0.16 0.16 -0.30 -65.22% 11,698 9,141 0.42 0.07 6 59 None
BMNR Options Chain 34.06 Put 25.00 12/19 No 0.28 0.34 0.28 +0.03 +12.00% 11,631 5,663 1.22 -0.07 11 24 None
RIVN Options Chain 17.95 Call 20.00 12/12 No 0.21 0.22 0.21 -0.08 -27.59% 11,553 3,612 0.84 0.20 8 29 None
KODK Options Chain 8.79 Call 10.00 12/19 No 0.20 0.25 0.22 +0.07 +46.67% 11,237 2,791 0.86 0.27 13 34 None
BMNR Options Chain 34.06 Put 33.00 1/16 No 4.00 4.20 4.05 +0.28 +7.43% 11,118 1,646 1.05 -0.39 11 24 None
TSLA Options Chain 455.00 Call 520.00 12/12 No 0.30 0.31 0.30 -0.17 -36.17% 11,107 2,729 0.49 0.03 8 59 None
RIVN Options Chain 17.95 Put 10.00 12/17 No 2.31 2.51 2.31 -0.07 -2.95% 11,020 14,456 0.82 -0.12 8 29 None
META Options Chain 673.42 Call 670.00 12/12 No 11.55 11.95 11.80 +4.40 +59.46% 11,008 3,823 0.26 0.58 12 72 None
RIVN Options Chain 17.95 Put 8.00 12/17 No 1.21 2.14 1.20 -0.30 -20.00% 11,005 61,465 0.85 -0.09 8 29 None
NVDA Options Chain 182.41 Put 172.50 12/12 No 0.87 0.90 0.88 -0.13 -12.88% 10,886 4,599 0.41 -0.16 17 61 None
IREN Options Chain 44.71 Put 30.00 12/12 No 0.07 0.08 0.07 0.00 0.00% 10,876 13,771 1.51 -0.01 10 38 None
RIVN Options Chain 17.95 Call 22.00 12/19 No 0.15 0.23 0.17 -0.06 -26.09% 10,815 692 0.86 0.14 8 29 None
NFLX Options Chain 100.24 Put 78.00 3/20 Yes 1.13 1.29 1.25 +0.17 +15.75% 10,813 1,278 0.42 -0.09 6 59 None
NVDA Options Chain 182.41 Call 195.00 1/02 No 2.79 2.85 2.85 -0.65 -18.58% 10,797 6,142 0.35 0.28 17 61 None
NAKA Options Chain 0.51 Call 0.50 12/19 No 0.04 0.05 0.06 -0.01 -14.29% 10,795 6,388 0.97 0.62 3 13 None
RKT Options Chain 19.03 Call 22.00 12/12 No 0.01 0.10 0.10 +0.01 +11.12% 10,743 706 0.65 0.05 6 43 None
NVDA Options Chain 182.41 Call 190.00 12/19 No 2.38 2.41 2.42 -0.77 -24.14% 10,718 49,971 0.36 0.30 17 61 None
WBD Options Chain 26.08 Put 14.00 3/20 No 0.00 0.68 0.07 -0.20 -74.08% 10,635 13,475 1.05 0.00 3 19 None
BRR Options Chain 4.36 Call 2.50 12/19 No 1.05 1.90 1.85 -1.02 -35.54% 10,609 12 4.32 0.99 3 15 None
WBD Options Chain 26.08 Call 21.00 3/20 No 5.00 5.95 5.48 +0.83 +17.85% 10,604 12,600 0.49 0.92 3 19 None
TSLA Options Chain 455.00 Call 550.00 1/16 No 5.95 6.05 6.00 -0.75 -11.12% 10,594 56,837 0.50 0.16 8 59 None
RR Options Chain 4.46 Call 5.00 12/12 No 0.16 0.17 0.16 -0.09 -36.00% 10,593 16,266 1.43 0.32 5 15 None
NFLX Options Chain 100.24 Put 100.00 12/19 No 2.55 2.65 2.65 +0.90 +51.43% 10,488 43,512 0.36 -0.46 6 59 None
SOFI Options Chain 27.78 Put 26.50 12/12 No 0.40 0.41 0.40 +0.19 +90.48% 10,442 2,270 0.60 -0.26 10 50 None
BP Options Chain 35.83 Call 38.00 3/20 Yes 0.99 1.04 1.03 -0.63 -37.96% 10,434 774 0.25 0.34 12 59 None
CMG Options Chain 34.15 Call 34.00 12/12 No 0.52 0.60 0.55 -0.18 -24.66% 10,388 9,904 0.32 0.49 13 49 None
NAT Options Chain 3.74 Call 3.50 12/19 Yes 0.20 0.25 0.22 +0.02 +10.00% 10,326 10,237 0.72 0.79 7 42 None
FIVN Options Chain 20.86 Put 17.50 1/16 No 0.15 0.65 0.40 -0.05 -11.12% 10,295 25,112 0.51 -0.16 10 45 None
NFLX Options Chain 100.24 Call 101.00 12/12 No 1.71 1.80 1.79 -1.91 -51.63% 10,240 294 0.37 0.46 6 59 None
GOOGL Options Chain 317.62 Call 322.50 12/12 No 4.45 4.60 4.56 +1.06 +30.29% 10,209 3,231 0.29 0.47 12 70 None
FR Options Chain 56.77 Call 60.00 3/20 Yes 2.00 2.30 2.30 +1.20 +109.10% 10,176 52 0.26 0.41 7 60 None
FR Options Chain 56.77 Call 70.00 3/20 Yes 0.35 0.55 0.44 % 10,154 0 0.28 0.14 7 60 None
HPE Options Chain 23.33 Put 20.00 12/19 Yes 0.00 0.10 0.05 -0.16 -76.19% 10,138 2,963 0.58 -0.03 13 59 None
SOFI Options Chain 27.78 Put 27.00 12/12 No 0.56 0.57 0.57 +0.29 +103.58% 10,135 6,651 0.61 -0.34 10 50 None
TSLA Options Chain 455.00 Put 440.00 12/12 No 4.60 4.65 4.64 -1.26 -21.36% 10,131 4,144 0.43 -0.27 8 59 None
GME Options Chain 22.95 Call 26.00 12/12 Yes 0.22 0.24 0.23 -0.10 -30.31% 10,105 5,041 0.86 0.17 15 40 None
NFLX Options Chain 100.24 Put 82.00 2/20 Yes 1.23 1.32 1.29 +0.13 +11.21% 10,104 1,073 0.43 -0.13 6 59 None
PCG Options Chain 15.16 Call 16.00 12/19 No 0.10 0.12 0.11 -0.02 -15.39% 10,077 66,496 0.32 0.20 13 60 None
XPEV Options Chain 20.00 Call 15.00 1/21 No 9.75 11.05 9.89 +0.39 +4.11% 10,066 22,450 0.66 0.81 12 53 None
AMZN Options Chain 229.53 Call 240.00 12/19 No 1.48 1.52 1.49 -0.27 -15.35% 10,039 33,506 0.27 0.23 14 65 None
WBD Options Chain 26.08 Call 25.50 12/12 No 0.65 0.79 0.78 +0.48 +160.00% 10,030 2,691 0.27 0.69 3 19 None
UPST Options Chain 46.75 Call 50.00 12/19 No 1.45 1.50 1.48 -0.29 -16.39% 9,982 17,833 0.72 0.37 7 45 None
NVDA Options Chain 182.41 Call 200.00 1/16 No 3.50 3.55 3.52 -0.58 -14.15% 9,979 144,530 0.37 0.27 17 61 None
MRNA Options Chain 27.70 Call 28.00 12/12 No 0.75 0.79 0.75 +0.59 +368.75% 9,940 842 0.59 0.46 12 43 None
JD Options Chain 29.90 Call 40.00 1/16 No 0.08 0.11 0.09 +0.02 +28.58% 9,926 354,022 0.48 0.03 19 32 None
TSLA Options Chain 455.00 Put 420.00 12/12 No 1.37 1.39 1.37 -0.71 -34.14% 9,883 4,486 0.46 -0.12 8 59 None
NVDA Options Chain 182.41 Put 177.50 12/12 No 1.84 1.89 1.83 -0.14 -7.11% 9,880 8,211 0.39 -0.28 17 61 None
META Options Chain 673.42 Call 675.00 12/12 No 8.75 9.35 9.19 +3.54 +62.66% 9,870 2,938 0.26 0.48 12 72 None
NVDA Options Chain 182.41 Call 195.00 12/19 No 1.25 1.28 1.26 -0.55 -30.39% 9,836 48,357 0.36 0.19 17 61 None
PBR Options Chain 12.13 Put 12.50 12/12 No 0.41 0.53 0.42 +0.37 +740.00% 9,755 914 0.30 -0.81 15 73 None
PLUG Options Chain 2.20 Call 2.50 12/12 No 0.04 0.05 0.04 -0.01 -20.00% 9,735 16,517 1.17 0.21 5 31 None
OXY Options Chain 42.43 Call 47.50 2/20 No 0.70 0.72 0.73 +0.03 +4.29% 9,646 4,508 0.30 0.22 7 64 None
NFLX Options Chain 100.24 Call 120.00 1/16 No 0.43 0.45 0.44 -0.22 -33.34% 9,606 51,420 0.35 0.09 6 59 None
NVDA Options Chain 182.41 Call 200.00 12/26 No 1.12 1.14 1.14 -0.44 -27.85% 9,602 19,863 0.35 0.15 17 61 None
NVDA Options Chain 182.41 Put 109.00 12/19 No 0.02 0.04 0.03 -0.01 -25.00% 9,590 5,535 1.00 0.00 17 61 None
NVDA Options Chain 182.41 Call 200.00 1/02 No 1.78 1.80 1.80 -0.52 -22.42% 9,571 15,036 0.35 0.21 17 61 None
WRBY Options Chain 18.77 Call 20.00 12/12 No 0.20 0.30 0.20 +0.05 +33.34% 9,482 16 0.61 0.24 13 37 None
META Options Chain 673.42 Call 700.00 1/16 No 15.30 15.95 15.95 +3.30 +26.09% 9,469 55,482 0.28 0.38 12 72 None
AAPL Options Chain 278.78 Call 285.00 12/19 No 1.75 1.86 1.79 -0.99 -35.62% 9,469 24,250 0.18 0.29 10 63 None
MSTR Options Chain 178.99 Put 130.00 12/12 No 0.19 0.24 0.20 -0.07 -25.93% 9,445 4,680 1.16 -0.02 7 83 None
BAC Options Chain 53.95 Call 55.00 12/19 No 0.45 0.48 0.47 -0.05 -9.62% 9,419 40,645 0.20 0.34 12 74 None
GME Options Chain 22.95 Call 24.00 12/12 Yes 0.60 0.63 0.60 -0.15 -20.00% 9,397 10,561 0.79 0.37 15 40 None
SOFI Options Chain 27.78 Call 28.00 12/19 No 1.29 1.32 1.29 -1.26 -49.42% 9,384 11,283 0.62 0.51 10 50 None
MSFT Options Chain 483.16 Call 490.00 12/12 No 2.73 2.83 2.84 +0.04 +1.43% 9,335 3,431 0.20 0.32 14 69 None
NFLX Options Chain 100.24 Call 110.00 12/19 No 0.40 0.43 0.40 -0.50 -55.56% 9,317 29,826 0.38 0.13 6 59 None
WBD Options Chain 26.08 Put 22.00 2/20 No 0.05 0.17 0.11 -0.45 -80.36% 9,238 1,691 0.26 -0.07 3 19 None
INTC Options Chain 41.41 Call 48.00 1/16 No 1.07 1.12 1.07 +0.15 +16.31% 9,207 6,821 0.55 0.26 6 47 None
TSLA Options Chain 455.00 Put 452.50 12/12 No 9.10 9.20 9.14 -1.56 -14.58% 9,192 430 0.42 -0.44 8 59 None
LAES Options Chain 4.86 Call 5.00 1/02 Yes 0.45 0.50 0.46 +0.02 +4.55% 9,190 231 1.12 0.48 8 15 None
LYFT Options Chain 22.97 Call 25.00 3/20 Yes 2.35 2.40 2.33 +0.14 +6.40% 9,149 72,052 0.62 0.48 13 41 None
TGT Options Chain 92.19 Put 140.00 1/16 No 45.85 49.45 47.55 -0.16 -0.34% 9,140 885 1.02 -1.00 12 66 None
NFLX Options Chain 100.24 Put 91.00 12/12 No 0.13 0.16 0.15 +0.04 +36.37% 9,117 83 0.45 -0.05 6 59 None
AAPL Options Chain 278.78 Put 275.00 12/12 No 1.30 1.39 1.34 +0.12 +9.84% 9,105 3,954 0.19 -0.28 10 63 None
SOFI Options Chain 27.78 Put 27.00 12/19 No 0.95 0.97 0.97 +0.38 +64.41% 9,090 14,499 0.63 -0.37 10 50 None
SOFI Options Chain 27.78 Put 29.00 12/19 No 2.01 2.09 2.02 +0.78 +62.91% 9,076 12,399 0.64 -0.60 10 50 None
LYFT Options Chain 22.97 Call 30.00 3/20 Yes 1.06 1.11 1.13 +0.08 +7.62% 9,068 69,486 0.61 0.28 13 41 None
TSLA Options Chain 455.00 Call 470.00 12/19 No 9.65 9.75 9.65 -1.46 -13.15% 9,051 11,065 0.44 0.38 8 59 None
SOFI Options Chain 27.78 Call 30.00 12/26 No 0.81 0.83 0.83 -0.77 -48.13% 9,007 6,109 0.60 0.32 10 50 None
NVDA Options Chain 182.41 Put 180.00 12/19 No 4.20 4.30 4.20 -0.10 -2.33% 8,954 61,015 0.38 -0.41 17 61 None
WBD Options Chain 26.08 Call 25.00 12/12 No 1.05 1.24 1.16 +0.72 +163.64% 8,944 11,615 0.36 0.81 3 19 None
PLTR Options Chain 181.76 Call 190.00 12/19 No 3.25 3.30 3.25 +0.77 +31.05% 8,932 11,515 0.44 0.33 11 52 None
META Options Chain 673.42 Call 680.00 12/12 No 6.80 7.00 7.00 +2.80 +66.67% 8,916 2,987 0.26 0.40 12 72 None
AMZN Options Chain 229.53 Call 242.50 12/12 No 0.35 0.36 0.36 -0.14 -28.00% 8,912 7,512 0.28 0.07 14 65 None
NFLX Options Chain 100.24 Call 105.00 12/19 No 1.13 1.22 1.17 -1.25 -51.66% 8,906 10,336 0.36 0.28 6 59 None
VZ Options Chain 41.69 Call 42.00 1/16 No 0.74 0.83 0.79 +0.17 +27.42% 8,834 31,540 0.18 0.43 15 71 None
GOOGL Options Chain 317.62 Put 320.00 12/12 No 4.45 4.55 4.40 -2.80 -38.89% 8,805 1,448 0.29 -0.45 12 70 None
NVDA Options Chain 182.41 Call 190.00 12/26 No 3.25 3.35 3.35 -0.75 -18.30% 8,803 19,261 0.35 0.34 17 61 None
PMCB Options Chain 1.22 Call 2.50 12/19 Yes 0.05 0.10 0.06 -0.04 -40.00% 8,783 3,983 3.17 0.24 18 39 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
GOOGL Options Chain 317.62 Call 320.00 12/12 No 5.70 5.90 5.90 +1.35 +29.67% 8,693 5,388 0.29 0.55 12 70 None
TSLA Options Chain 455.00 Put 430.00 12/12 No 2.51 2.54 2.51 -0.94 -27.25% 8,667 6,687 0.44 -0.17 8 59 None
SPCE Options Chain 4.31 Call 5.00 12/12 No 0.13 0.14 0.15 +0.08 +114.29% 8,655 1,225 1.50 0.17 6 31 None
SEDG Options Chain 29.52 Put 27.50 1/16 No 2.13 2.53 2.30 +0.66 +40.25% 8,644 926 0.87 -0.34 9 32 None
CLOV Options Chain 2.66 Put 2.50 12/12 No 0.07 0.10 0.07 +0.03 +75.00% 8,633 2,761 0.76 -0.40 11 21 None
SOFI Options Chain 27.78 Put 27.50 12/12 No 0.76 0.78 0.77 +0.40 +108.11% 8,621 3,063 0.61 -0.43 10 50 None
PFE Options Chain 26.03 Call 26.00 3/20 Yes 1.34 1.41 1.37 +0.20 +17.10% 8,612 26,158 0.25 0.52 12 65 None
SATS Options Chain 82.00 Call 80.00 1/16 No 6.80 9.50 8.60 +5.65 +191.53% 8,588 13,454 0.60 0.59 6 46 None
OPEN Options Chain 7.15 Call 7.50 12/12 No 0.23 0.25 0.25 -0.20 -44.45% 8,587 9,058 0.94 0.39 6 26 None
HOOD Options Chain 131.95 Call 140.00 12/12 No 1.24 1.30 1.29 -2.26 -63.67% 8,543 7,478 0.54 0.24 12 59 None
TSLA Options Chain 455.00 Call 475.00 12/12 No 3.70 3.80 3.80 -1.09 -22.29% 8,540 4,248 0.42 0.25 8 59 None
NFLX Options Chain 100.24 Call 102.00 12/12 No 1.36 1.40 1.38 -1.70 -55.20% 8,534 1,051 0.37 0.39 6 59 None
FRSH Options Chain 12.60 Call 15.00 1/16 No 0.25 0.35 0.35 +0.15 +75.00% 8,512 420 0.55 0.21 11 35 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
WBD Options Chain 26.08 Call 24.00 1/16 No 2.30 2.40 2.36 +0.97 +69.79% 8,499 20,582 0.29 0.84 3 19 None
AAPL Options Chain 278.78 Put 270.00 12/12 No 0.49 0.52 0.52 +0.01 +1.97% 8,488 5,478 0.21 -0.14 10 63 None
NOG Options Chain 24.85 Call 23.00 12/19 No 2.20 2.25 2.30 +0.15 +6.98% 8,463 6,829 0.54 0.76 9 68 None
MSTR Options Chain 178.99 Put 180.00 12/12 No 7.25 7.50 7.50 +2.10 +38.89% 8,336 7,169 0.69 -0.50 7 83 None
AAPL Options Chain 278.78 Put 277.50 12/12 No 2.04 2.22 2.07 +0.27 +15.00% 8,335 2,341 0.18 -0.40 10 63 None
PLTR Options Chain 181.76 Call 190.00 12/12 No 1.33 1.41 1.40 +0.45 +47.37% 8,323 30,872 0.42 0.24 11 52 None
OSG Options Chain 8.33 Call 9.00 5/15 Yes 0.90 1.30 1.20 -0.20 -14.29% 8,315 18,809 0.56 0.54 6 42 None
INTC Options Chain 41.41 Put 42.00 12/12 No 1.43 1.48 1.45 -0.73 -33.49% 8,280 2,679 0.50 -0.56 6 47 None
INTC Options Chain 41.41 Call 50.00 1/16 No 0.85 0.87 0.87 +0.11 +14.48% 8,264 113,521 0.58 0.20 6 47 None
SNAP Options Chain 7.91 Call 8.50 12/19 No 0.10 0.11 0.10 +0.02 +25.00% 8,244 4,161 0.48 0.26 6 34 None
DKNG Options Chain 35.19 Call 35.00 12/12 No 0.50 0.57 0.51 -0.54 -51.43% 8,219 3,240 0.49 0.35 4 46 None
TSLA Options Chain 455.00 Call 500.00 1/16 No 14.10 14.20 14.16 -1.09 -7.15% 8,196 47,134 0.48 0.33 8 59 None
WBD Options Chain 26.08 Call 26.00 12/12 No 0.49 0.52 0.52 +0.31 +147.62% 8,185 1,994 0.33 0.53 3 19 None
BYND Options Chain 1.22 Call 4.00 12/12 No 0.00 0.01 0.01 0.00 0.00% 8,167 3,363 0.00 0.00 6 23 None
BRZE Options Chain 30.30 Call 37.50 12/19 Yes 0.00 0.50 0.45 +0.20 +80.00% 8,139 77 0.98 0.16 9 33 None
S Options Chain 14.52 Call 14.00 1/16 Yes 1.20 1.25 1.20 -1.42 -54.20% 8,135 41 0.45 0.65 7 37 None
BYND Options Chain 1.22 Put 1.00 12/12 No 0.01 0.02 0.02 -0.01 -33.34% 8,106 14,876 1.30 -0.19 6 23 None
MARA Options Chain 11.74 Call 12.00 12/12 No 0.41 0.42 0.41 -0.40 -49.39% 8,084 2,979 0.81 0.44 16 61 None
ABAT Options Chain 4.15 Call 5.00 12/19 No 0.15 0.20 0.16 -0.04 -20.00% 8,084 3,402 1.33 0.28 3 15 None
TEVA Options Chain 28.46 Call 30.00 1/16 No 0.59 0.66 0.64 -0.02 -3.03% 8,083 5,639 0.31 0.35 8 51 None
HIMS Options Chain 39.20 Call 42.00 12/12 No 0.58 0.60 0.60 -0.44 -42.31% 8,080 2,585 0.70 0.27 11 41 None
INTC Options Chain 41.41 Call 45.00 12/12 No 0.29 0.30 0.30 +0.02 +7.15% 8,074 19,163 0.59 0.17 6 47 None
GOOGL Options Chain 317.62 Call 327.50 12/12 No 2.41 2.64 2.56 +0.55 +27.37% 8,068 907 0.28 0.33 12 70 None
UNH Options Chain 330.91 Call 200.00 1/16 Yes 126.00 135.00 130.90 -1.89 -1.43% 8,060 359 1.17 1.00 12 67 None
NVDA Options Chain 182.41 Put 152.50 12/12 No 0.08 0.09 0.09 -0.03 -25.00% 8,039 1,546 0.61 -0.01 17 61 None
HPE Options Chain 23.33 Put 23.00 12/12 Yes 0.28 0.35 0.28 -0.73 -72.28% 8,026 168 0.37 -0.37 13 59 None
CNX Options Chain 40.39 Call 38.00 1/16 No 3.50 4.10 4.00 +0.82 +25.79% 8,019 10,295 0.29 0.79 8 59 None
CC Options Chain 12.70 Call 14.00 1/16 No 0.60 0.70 0.67 +0.07 +11.67% 8,017 1,330 0.65 0.36 10 40 None
LAZR Options Chain 0.93 Put 0.50 1/23 No 0.09 0.20 0.18 +0.06 +50.00% 8,007 152 3.10 -0.17 8 23 None
NVDA Options Chain 182.41 Call 195.00 1/09 No 3.80 3.90 3.85 -0.67 -14.83% 7,998 3,671 0.36 0.31 17 61 None
RIOT Options Chain 14.94 Put 14.00 12/19 No 0.57 0.61 0.55 +0.12 +27.91% 7,971 2,511 0.89 -0.31 10 48 None
GME Options Chain 22.95 Call 33.00 1/16 Yes 0.27 0.30 0.29 -0.02 -6.46% 7,964 876 0.77 0.12 15 40 None
MSTR Options Chain 178.99 Call 180.00 12/12 No 6.45 6.65 6.65 -4.88 -42.33% 7,960 1,321 0.71 0.50 7 83 None
GME Options Chain 22.95 Call 23.50 12/12 Yes 0.74 0.81 0.74 -0.16 -17.78% 7,959 3,060 0.78 0.44 15 40 None
AAPL Options Chain 278.78 Call 300.00 2/20 Yes 4.75 4.90 4.85 -0.90 -15.66% 7,950 28,173 0.22 0.29 10 63 None
NVDA Options Chain 182.41 Call 197.50 12/12 No 0.21 0.23 0.23 -0.21 -47.73% 7,861 6,562 0.36 0.06 17 61 None
PFE Options Chain 26.03 Call 26.00 12/12 No 0.31 0.32 0.33 +0.15 +83.34% 7,842 16,595 0.21 0.52 12 65 None
PFE Options Chain 26.03 Call 29.00 12/19 No 0.03 0.04 0.04 +0.01 +33.34% 7,784 51,329 0.33 0.03 12 65 None
IRBT Options Chain 3.69 Put 3.00 12/19 No 0.30 0.35 0.30 -0.25 -45.46% 7,742 8,588 2.20 -0.27 8 40 None
IONQ Options Chain 52.69 Put 33.00 12/12 No 0.02 0.23 0.04 -0.02 -33.34% 7,741 85 1.71 0.00 7 47 None
TSLA Options Chain 455.00 Put 400.00 12/12 No 0.52 0.53 0.52 -0.32 -38.10% 7,738 6,456 0.54 -0.05 8 59 None
NFLX Options Chain 100.24 Call 102.50 12/12 No 1.17 1.28 1.21 -1.57 -56.48% 7,738 2,695 0.38 0.35 6 59 None
GME Options Chain 22.95 Call 43.00 1/16 Yes 0.18 0.21 0.18 -0.02 -10.00% 7,736 160 1.06 0.03 15 40 None
IRBT Options Chain 3.69 Put 4.00 12/19 No 0.80 0.90 0.90 -0.45 -33.34% 7,699 835 2.06 -0.52 8 40 None
PLUG Options Chain 2.20 Call 2.50 12/19 No 0.09 0.10 0.10 -0.02 -16.67% 7,684 25,924 1.17 0.31 5 31 None
ABR Options Chain 8.85 Call 10.00 4/17 No 0.26 0.43 0.34 -0.03 -8.11% 7,658 607 0.38 0.29 12 51 None
AM Options Chain 18.47 Call 17.00 1/16 No 1.60 1.75 1.69 +0.24 +16.56% 7,629 5,472 0.21 0.88 10 57 None
MARA Options Chain 11.74 Call 13.00 12/12 No 0.15 0.16 0.16 -0.19 -54.29% 7,629 43,577 0.84 0.22 16 61 None
PFE Options Chain 26.03 Call 27.00 12/19 No 0.20 0.23 0.21 +0.06 +40.00% 7,622 20,784 0.27 0.26 12 65 None
RGTI Options Chain 28.11 Call 37.00 12/12 No 0.01 0.24 0.13 -0.29 -69.05% 7,590 330 1.13 0.06 3 19 None
INTC Options Chain 41.41 Put 40.00 12/12 No 0.50 0.53 0.51 -0.49 -49.00% 7,572 7,428 0.49 -0.28 6 47 None
C Options Chain 108.88 Put 108.00 12/12 No 1.07 1.21 1.12 -0.63 -36.00% 7,563 381 0.27 -0.38 16 78 None
C Options Chain 108.88 Call 110.00 12/12 No 1.00 1.05 1.03 +0.18 +21.18% 7,523 1,012 0.25 0.40 16 78 None
PFE Options Chain 26.03 Put 26.00 12/12 No 0.27 0.29 0.27 -0.24 -47.06% 7,515 692 0.20 -0.48 12 65 None
TSLA Options Chain 455.00 Put 465.00 12/12 No 16.15 16.30 16.20 -1.75 -9.75% 7,499 492 0.42 -0.64 8 59 None
NFLX Options Chain 100.24 Call 104.00 12/12 No 0.80 0.82 0.82 -1.23 -60.00% 7,476 2,348 0.39 0.26 6 59 None
SOFI Options Chain 27.78 Put 27.00 1/16 No 1.81 1.90 1.88 +0.55 +41.36% 7,471 18,973 0.63 -0.39 10 50 None
DJT Options Chain 11.36 Call 13.00 12/12 No 0.05 0.06 0.06 -0.04 -40.00% 7,462 10,365 0.74 0.09 3 17 None
NFLX Options Chain 100.24 Call 100.00 1/16 No 4.85 5.00 4.94 -1.96 -28.41% 7,431 23,019 0.33 0.56 6 59 None
NFE Options Chain 1.57 Call 2.00 12/12 Yes 0.05 0.15 0.12 +0.02 +20.00% 7,419 1,870 2.85 0.34 8 37 None
DJT Options Chain 11.36 Call 12.00 12/12 No 0.16 0.18 0.17 -0.14 -45.17% 7,409 1,090 0.64 0.28 3 17 None
SOFI Options Chain 27.78 Call 40.00 12/19 No 0.05 0.06 0.06 +0.01 +20.00% 7,406 20,483 0.94 0.02 10 50 None
MU Options Chain 237.22 Put 140.00 12/12 No 0.00 0.05 0.03 +0.02 +200.00% 7,373 246 1.47 0.00 16 69 None
TEVA Options Chain 28.46 Put 20.00 1/16 No 0.06 1.10 0.06 0.00 0.00% 7,347 11,765 0.91 0.00 8 51 None
BYND Options Chain 1.22 Call 2.00 12/19 No 0.06 0.07 0.07 -0.01 -12.50% 7,342 38,352 2.57 0.22 6 23 None
IRBT Options Chain 3.69 Call 6.00 12/19 No 0.15 0.20 0.15 +0.06 +66.67% 7,329 2,130 2.56 0.22 8 40 None
AMZN Options Chain 229.53 Call 250.00 1/16 No 2.41 2.48 2.47 -0.23 -8.52% 7,323 56,254 0.28 0.21 14 65 None
TSLA Options Chain 455.00 Call 487.50 12/12 No 1.83 1.86 1.83 -0.78 -29.89% 7,319 974 0.44 0.14 8 59 None
META Options Chain 673.42 Call 720.00 12/12 No 0.46 0.55 0.54 +0.09 +20.00% 7,292 840 0.28 0.06 12 72 None
FCX Options Chain 44.63 Call 45.00 12/19 No 1.31 1.38 1.35 +0.15 +12.50% 7,291 22,790 0.34 0.55 11 61 None
AAPL Options Chain 278.78 Put 280.00 12/12 No 3.20 3.40 3.24 +0.52 +19.12% 7,263 4,100 0.18 -0.55 10 63 None
ETH Options Chain 28.52 Call 29.00 12/19 No 0.70 1.55 1.39 -0.45 -24.46% 7,259 2,104 0.58 0.48 3 19 None
TSLA Options Chain 455.00 Put 470.00 12/12 No 19.60 19.80 19.60 -1.55 -7.33% 7,248 1,174 0.42 -0.70 8 59 None
RIVN Options Chain 17.95 Call 18.50 12/12 No 0.52 0.55 0.53 -0.09 -14.52% 7,240 3,014 0.77 0.41 8 29 None
AAPL Options Chain 278.78 Call 290.00 12/19 No 0.76 0.81 0.77 -0.58 -42.97% 7,240 28,941 0.18 0.16 10 63 None
ACVA Options Chain 8.15 Call 10.00 12/19 No 0.05 0.10 0.09 +0.05 +125.00% 7,214 263 0.83 0.14 7 34 None
NFLX Options Chain 100.24 Call 110.00 1/02 No 0.81 0.86 0.80 -0.69 -46.31% 7,209 6,016 0.32 0.18 6 59 None
NVDA Options Chain 182.41 Put 165.00 12/12 No 0.28 0.30 0.29 -0.10 -25.65% 7,169 21,459 0.47 -0.07 17 61 None
S Options Chain 14.52 Call 16.00 12/19 Yes 0.10 0.20 0.15 -1.55 -91.18% 7,165 6,875 0.54 0.21 7 37 None
AMD Options Chain 217.97 Call 227.50 12/12 No 2.45 2.49 2.50 +0.18 +7.76% 7,163 434 0.49 0.28 11 61 None
NVDA Options Chain 182.41 Put 162.50 12/12 No 0.21 0.22 0.21 -0.07 -25.00% 7,148 15,065 0.50 -0.05 17 61 None
NVDA Options Chain 182.41 Put 185.00 12/12 No 4.95 5.05 5.00 +0.10 +2.05% 7,107 9,263 0.35 -0.60 17 61 None
SOFI Options Chain 27.78 Call 31.00 12/19 No 0.41 0.44 0.43 -0.55 -56.13% 7,105 16,806 0.65 0.23 10 50 None
TSLA Options Chain 455.00 Call 452.50 12/12 No 11.85 12.00 11.95 -1.30 -9.82% 7,075 1,172 0.42 0.56 8 59 None
NVDA Options Chain 182.41 Put 170.00 12/19 No 1.55 1.63 1.56 -0.07 -4.30% 7,070 35,484 0.42 -0.19 17 61 None
FCX Options Chain 44.63 Call 47.00 12/12 No 0.24 0.29 0.26 +0.04 +18.19% 7,058 1,816 0.35 0.21 11 61 None
PCG Options Chain 15.16 Call 16.00 3/20 Yes 0.75 0.78 0.78 -0.01 -1.27% 7,052 3,916 0.32 0.44 13 60 None
PLTR Options Chain 181.76 Call 200.00 12/12 No 0.18 0.20 0.20 +0.01 +5.27% 7,051 4,595 0.40 0.05 11 52 None
WBD Options Chain 26.08 Put 24.00 4/17 No 0.50 0.57 0.50 -1.21 -70.76% 7,049 750 0.23 -0.25 3 19 None
NFLX Options Chain 100.24 Call 110.00 12/26 No 0.56 0.63 0.61 -0.64 -51.20% 7,030 8,676 0.34 0.15 6 59 None
NVDA Options Chain 182.41 Call 205.00 12/12 No 0.07 0.08 0.07 -0.06 -46.16% 7,028 22,155 0.40 0.02 17 61 None
IVZ Options Chain 26.24 Call 30.00 1/16 No 0.15 0.25 0.20 +0.06 +42.86% 7,018 32,188 0.35 0.12 16 62 None
WBD Options Chain 26.08 Call 24.50 12/19 No 1.70 1.80 1.70 +0.96 +129.73% 7,012 3,164 0.38 0.81 3 19 None
NFLX Options Chain 100.24 Put 100.00 1/16 No 4.05 4.15 4.18 +0.93 +28.62% 6,979 26,709 0.34 -0.44 6 59 None
INTC Options Chain 41.41 Call 43.00 12/19 No 1.09 1.15 1.10 +0.22 +25.00% 6,964 11,644 0.54 0.39 6 47 None
NAT Options Chain 3.74 Call 2.50 1/16 Yes 0.90 1.55 1.17 -0.03 -2.50% 6,960 271 2.16 1.00 7 42 None
SATS Options Chain 82.00 Call 85.00 1/16 No 6.00 7.10 8.30 +6.55 +374.29% 6,956 3,783 0.68 0.48 6 46 None
RNA Options Chain 71.63 Put 70.00 12/19 No 0.20 0.30 0.20 +0.05 +33.34% 6,951 7,951 0.15 -0.21 6 48 None
WBD Options Chain 26.08 Call 28.00 1/16 No 0.20 0.27 0.22 +0.11 +100.00% 6,938 2,315 0.24 0.17 3 19 None
INTC Options Chain 41.41 Call 42.50 12/12 No 0.71 0.76 0.74 % 6,933 0 0.51 0.38 6 47 None
MSTR Options Chain 178.99 Call 197.50 12/12 No 1.68 1.89 1.73 -2.07 -54.48% 6,916 916 0.75 0.18 7 83 None
BP Options Chain 35.83 Put 35.00 3/20 Yes 1.50 1.58 1.51 +0.46 +43.81% 6,891 539 0.26 -0.41 12 59 None
MARA Options Chain 11.74 Call 15.00 3/20 No 1.20 1.22 1.22 -0.35 -22.30% 6,877 17,456 0.87 0.40 16 61 None
NVDA Options Chain 182.41 Call 177.50 12/12 No 6.80 6.95 6.95 -1.07 -13.35% 6,857 5,593 0.39 0.72 17 61 None
RIOT Options Chain 14.94 Put 14.50 12/12 No 0.47 0.51 0.49 +0.13 +36.12% 6,845 1,782 0.88 -0.37 10 48 None
TSLA Options Chain 455.00 Call 480.00 12/19 No 6.80 6.90 6.80 -1.35 -16.57% 6,823 11,132 0.44 0.30 8 59 None
AVGO Options Chain 390.24 Call 420.00 12/12 Yes 5.25 5.35 5.28 +1.87 +54.84% 6,823 1,585 0.70 0.25 8 67 None
INTC Options Chain 41.41 Call 55.00 1/16 No 0.40 0.56 0.54 +0.11 +25.59% 6,822 43,172 0.65 0.12 6 47 None
PBR Options Chain 12.13 Call 13.00 1/16 No 0.10 0.12 0.08 -0.21 -72.42% 6,817 32,627 0.28 0.18 15 73 None
RIVN Options Chain 17.95 Call 20.00 1/16 No 0.91 0.93 0.92 -0.13 -12.39% 6,817 86,813 0.68 0.37 8 29 None
ORCL Options Chain 217.58 Call 250.00 12/12 Yes 2.50 2.75 2.75 +0.17 +6.59% 6,802 13,979 0.99 0.17 8 62 None
NVDA Options Chain 182.41 Call 180.00 12/19 No 6.85 6.95 6.95 -1.05 -13.13% 6,801 45,707 0.39 0.59 17 61 None
BILL Options Chain 53.45 Call 60.00 1/16 No 1.20 1.30 1.20 +0.20 +20.00% 6,794 1,524 0.45 0.28 8 48 None
GRAB Options Chain 5.30 Call 10.00 1/15 Yes 0.35 0.40 0.37 -0.03 -7.50% 6,791 232,958 0.59 0.23 11 34 None
BP Options Chain 35.83 Put 28.00 3/20 Yes 0.17 0.40 0.18 +0.01 +5.89% 6,782 1,916 0.36 -0.05 12 59 None
AMD Options Chain 217.97 Call 230.00 12/19 No 3.90 3.95 3.98 +0.23 +6.14% 6,780 13,553 0.49 0.31 11 61 None
GME Options Chain 22.95 Call 24.00 12/26 Yes 0.88 0.98 0.98 -0.10 -9.26% 6,735 12,792 0.61 0.42 15 40 None
OPEN Options Chain 7.15 Call 7.00 12/12 No 0.43 0.44 0.44 -0.34 -43.59% 6,735 4,526 0.88 0.60 6 26 None
LYFT Options Chain 22.97 Call 25.00 6/18 Yes 3.35 3.80 3.45 +0.20 +6.16% 6,731 9,632 0.62 0.54 13 41 None
NVDA Options Chain 182.41 Call 190.00 1/16 No 6.55 6.60 6.58 -0.75 -10.24% 6,724 42,314 0.38 0.42 17 61 None
LYFT Options Chain 22.97 Call 35.00 6/18 Yes 1.13 1.37 1.39 +0.22 +18.81% 6,709 18,755 0.61 0.26 13 41 None
INTC Options Chain 41.41 Call 40.00 1/16 No 3.55 3.65 3.60 +0.45 +14.29% 6,706 80,914 0.49 0.63 6 47 None
SOFI Options Chain 27.78 Put 25.00 12/12 No 0.14 0.15 0.14 +0.04 +40.00% 6,695 5,797 0.66 -0.10 10 50 None
NFLX Options Chain 100.24 Call 120.00 12/12 No 0.04 0.05 0.04 -0.05 -55.56% 6,688 1,915 0.59 0.00 6 59 None
PLTR Options Chain 181.76 Call 185.00 12/19 No 5.10 5.25 5.18 +1.23 +31.14% 6,679 17,215 0.46 0.45 11 52 None
NVDA Options Chain 182.41 Call 215.00 12/12 No 0.02 0.03 0.03 -0.02 -40.00% 6,664 6,191 0.48 0.00 17 61 None
TSLA Options Chain 455.00 Call 467.50 12/12 No 5.60 5.70 5.68 -1.30 -18.63% 6,652 1,356 0.42 0.33 8 59 None
BYND Options Chain 1.22 Put 1.50 12/12 No 0.33 0.35 0.35 +0.03 +9.38% 6,647 6,969 2.16 -0.73 6 23 None
COP Options Chain 93.12 Put 90.00 12/12 No 0.21 0.30 0.23 -0.25 -52.09% 6,632 2,199 0.27 -0.15 9 76 None
SATS Options Chain 82.00 Call 90.00 1/16 No 4.10 5.40 4.38 +3.28 +298.19% 6,619 3,739 0.68 0.38 6 46 None
SOFI Options Chain 27.78 Call 29.00 12/19 No 0.90 0.91 0.90 -0.98 -52.13% 6,615 11,359 0.63 0.40 10 50 None
PLTR Options Chain 181.76 Put 180.00 12/12 No 3.40 3.50 3.49 -2.36 -40.35% 6,583 1,099 0.43 -0.42 11 52 None
OSCR Options Chain 16.77 Call 20.00 1/15 Yes 4.80 5.70 5.15 -0.25 -4.63% 6,573 15,720 0.87 0.62 12 33 None
HIMS Options Chain 39.20 Put 25.00 12/12 No 0.00 0.08 0.02 -0.01 -33.34% 6,550 2,616 1.49 0.00 11 41 None
INTC Options Chain 41.41 Call 44.00 12/12 No 0.40 0.44 0.42 +0.05 +13.52% 6,530 7,007 0.56 0.23 6 47 None
BRZE Options Chain 30.30 Call 35.00 12/19 Yes 0.05 0.85 0.80 +0.25 +45.46% 6,529 174 0.95 0.26 9 33 None
SOFI Options Chain 27.78 Call 35.00 1/16 No 0.53 0.55 0.54 -0.31 -36.48% 6,510 30,721 0.64 0.19 10 50 None
NFLX Options Chain 100.24 Put 85.00 12/12 No 0.04 0.05 0.05 +0.02 +66.67% 6,475 411 0.56 0.00 6 59 None
GOOGL Options Chain 317.62 Call 350.00 1/16 No 3.90 4.00 3.94 +0.24 +6.49% 6,474 15,693 0.29 0.22 12 70 None
META Options Chain 673.42 Call 700.00 12/19 No 5.00 5.25 5.20 +1.68 +47.73% 6,447 18,337 0.28 0.25 12 72 None
NVDA Options Chain 182.41 Put 167.50 12/12 No 0.40 0.42 0.40 -0.12 -23.08% 6,445 4,948 0.45 -0.09 17 61 None
PLTR Options Chain 181.76 Call 195.00 12/12 No 0.54 0.57 0.57 +0.15 +35.72% 6,393 3,968 0.41 0.12 11 52 None
WULF Options Chain 14.50 Call 13.00 1/23 No 2.70 3.05 2.82 % 6,392 0 0.94 0.70 4 31 None
SOFI Options Chain 27.78 Call 30.00 3/20 No 3.30 3.35 3.35 -0.93 -21.73% 6,388 15,837 0.68 0.50 10 50 None
PATH Options Chain 18.67 Call 19.00 12/12 Yes 0.50 0.61 0.50 -0.13 -20.64% 6,370 3,117 0.64 0.44 13 36 None
OPEN Options Chain 7.15 Call 8.00 2/20 No 0.99 1.03 0.99 -0.33 -25.00% 6,357 5,865 1.00 0.48 6 26 None
ADI Options Chain 281.29 Call 250.00 12/19 No 30.50 33.00 33.00 +6.37 +23.92% 6,356 1,808 0.57 0.99 13 67 None
MSTR Options Chain 178.99 Call 182.50 12/12 No 5.35 5.60 5.50 -4.50 -45.00% 6,356 830 0.71 0.44 7 83 None
RZLT Options Chain 10.42 Put 7.50 12/19 No 1.20 1.25 1.20 -0.05 -4.00% 6,347 3,830 3.44 -0.22 9 39 None
DG Options Chain 125.29 Put 130.00 2/20 No 5.50 5.65 5.50 -3.65 -39.90% 6,338 10 0.29 -0.41 13 62 None
AMD Options Chain 217.97 Call 222.50 12/12 No 4.00 4.05 4.06 +0.31 +8.27% 6,312 2,053 0.49 0.40 11 61 None
SOFI Options Chain 27.78 Call 32.00 12/12 No 0.13 0.14 0.13 -0.21 -61.77% 6,307 24,379 0.76 0.10 10 50 None
DBRG Options Chain 9.72 Put 11.00 1/16 No 0.30 0.35 0.35 -1.37 -79.66% 6,304 915 0.81 -0.18 13 40 None
TEVA Options Chain 28.46 Put 29.00 2/20 No 2.10 2.19 2.18 -0.11 -4.81% 6,301 26 0.37 -0.49 8 51 None
INFY Options Chain 18.07 Put 17.00 1/16 Yes 0.35 0.40 0.38 -0.04 -9.53% 6,274 4,433 0.33 -0.29 16 54 None
OKLO Options Chain 104.67 Put 25.00 1/16 No 0.08 0.09 0.10 +0.05 +100.00% 6,267 1,944 1.78 0.00 3 22 None
DBRG Options Chain 9.72 Call 15.00 1/16 No 1.40 1.50 1.50 +1.48 +7,400.00% 6,250 10,792 0.93 0.49 13 40 None
AI Options Chain 15.08 Call 17.00 12/12 No 0.06 0.09 0.08 -0.04 -33.34% 6,238 26,622 0.68 0.11 7 34 None
KHC Options Chain 24.34 Call 25.00 12/12 No 0.08 0.09 0.09 -0.05 -35.72% 6,224 400 0.22 0.20 6 56 None
AI Options Chain 15.08 Call 16.00 12/12 No 0.17 0.20 0.18 -0.19 -51.36% 6,218 25,885 0.60 0.27 7 34 None
SOFI Options Chain 27.78 Call 40.00 1/16 No 0.21 0.22 0.22 -0.08 -26.67% 6,202 26,792 0.69 0.08 10 50 None
NKE Options Chain 65.86 Call 72.50 1/16 Yes 1.61 1.66 1.64 0.00 0.00% 6,150 11,273 0.43 0.29 8 55 None
AMZN Options Chain 229.53 Call 237.50 12/12 No 0.85 0.89 0.88 -0.25 -22.13% 6,150 5,042 0.27 0.19 14 65 None
BBAI Options Chain 6.82 Call 7.00 12/12 No 0.26 0.28 0.26 -0.16 -38.10% 6,128 7,043 0.91 0.43 5 17 None
BILL Options Chain 53.45 Call 52.50 1/16 No 3.80 4.20 4.00 +0.29 +7.82% 6,127 12,370 0.45 0.60 8 48 None
CMCSA Options Chain 27.20 Call 30.00 3/20 Yes 0.80 0.83 0.86 -0.03 -3.38% 6,120 37,134 0.31 0.30 13 66 None
HOOD Options Chain 131.95 Call 137.00 12/12 No 1.95 2.10 2.04 -2.95 -59.12% 6,093 616 0.54 0.34 12 59 None
BYND Options Chain 1.22 Call 1.50 12/26 No 0.14 0.15 0.14 -0.02 -12.50% 6,091 8,133 2.04 0.43 6 23 None
BYND Options Chain 1.22 Call 3.00 12/19 No 0.04 0.05 0.04 -0.01 -20.00% 6,088 26,113 3.32 0.07 6 23 None
HIMS Options Chain 39.20 Call 40.00 12/12 No 1.14 1.24 1.24 -0.55 -30.73% 6,080 4,803 0.68 0.45 11 41 None
GME Options Chain 22.95 Call 25.00 12/12 Yes 0.37 0.38 0.38 -0.10 -20.84% 6,067 13,819 0.82 0.25 15 40 None
GME Options Chain 22.95 Call 24.00 12/19 Yes 0.82 0.85 0.84 -0.10 -10.64% 6,049 6,057 0.68 0.40 15 40 None
NVDA Options Chain 182.41 Call 195.00 12/26 No 1.92 1.98 1.95 -0.62 -24.13% 6,039 12,894 0.35 0.23 17 61 None
NFLX Options Chain 100.24 Put 102.00 12/12 No 2.99 3.10 3.12 +1.19 +61.66% 6,020 1,939 0.38 -0.61 6 59 None
LAES Options Chain 4.86 Call 4.00 12/26 Yes 0.90 1.05 1.00 -0.10 -9.10% 6,006 6,055 1.29 0.78 8 15 None
MSFT Options Chain 483.16 Call 485.00 12/12 No 4.70 4.85 4.80 +0.30 +6.67% 6,001 4,992 0.20 0.46 14 69 None
NVDA Options Chain 182.41 Call 205.00 12/19 No 0.35 0.37 0.37 -0.18 -32.73% 5,994 77,783 0.38 0.08 17 61 None
SOFI Options Chain 27.78 Call 33.00 12/19 No 0.21 0.22 0.22 -0.24 -52.18% 5,982 12,509 0.70 0.13 10 50 None
CORZ Options Chain 17.08 Call 17.50 12/12 No 0.56 0.62 0.60 -0.09 -13.05% 5,980 955 0.78 0.45 3 23 None
UNH Options Chain 330.91 Call 220.00 1/16 Yes 106.00 114.50 110.50 +7.93 +7.74% 5,970 275 0.99 1.00 12 67 None
INTC Options Chain 41.41 Put 38.00 1/16 No 1.18 1.29 1.22 -0.36 -22.79% 5,960 15,690 0.50 -0.26 6 47 None
AMZN Options Chain 229.53 Put 230.00 12/12 No 3.50 3.60 3.50 -0.80 -18.61% 5,960 2,745 0.27 -0.51 14 65 None
RIOT Options Chain 14.94 Call 16.00 12/12 No 0.31 0.35 0.32 -0.30 -48.39% 5,940 1,727 0.86 0.30 10 48 None
VRT Options Chain 189.02 Call 190.00 12/12 No 6.25 6.85 6.55 +2.42 +58.60% 5,939 782 0.65 0.51 10 59 None
PLTR Options Chain 181.76 Put 170.00 12/12 No 0.90 0.93 0.91 -1.04 -53.34% 5,935 4,872 0.48 -0.14 11 52 None
GOOGL Options Chain 317.62 Call 300.00 12/18 Yes 63.30 64.10 64.00 +1.68 +2.70% 5,922 76,140 0.37 0.68 12 70 None
TGT Options Chain 92.19 Put 145.00 1/16 No 50.85 54.45 51.76 -2.56 -4.72% 5,920 617 1.07 -1.00 12 66 None
UNH Options Chain 330.91 Call 210.00 1/16 Yes 116.00 124.50 120.50 +5.95 +5.20% 5,920 249 1.08 1.00 12 67 None
SOFI Options Chain 27.78 Put 28.00 12/12 No 1.01 1.04 1.04 +0.55 +112.25% 5,916 8,001 0.61 -0.51 10 50 None
ACHR Options Chain 8.60 Call 10.00 1/16 No 0.45 0.47 0.46 -0.15 -24.59% 5,906 47,850 0.80 0.34 8 38 None
TSLA Options Chain 455.00 Call 450.00 12/19 No 18.35 18.50 18.40 -1.40 -7.08% 5,897 17,073 0.44 0.58 8 59 None
TSLA Options Chain 455.00 Put 425.00 12/12 No 1.84 1.86 1.85 -0.83 -30.97% 5,875 3,311 0.45 -0.14 8 59 None
SOFI Options Chain 27.78 Call 32.00 1/16 No 1.01 1.04 1.03 -0.59 -36.42% 5,872 24,084 0.63 0.30 10 50 None
NVDA Options Chain 182.41 Put 165.00 12/19 No 0.90 0.92 0.90 -0.06 -6.25% 5,872 50,823 0.44 -0.12 17 61 None
WBD Options Chain 26.08 Call 27.00 2/20 No 0.51 0.55 0.53 +0.25 +89.29% 5,846 3,077 0.17 0.38 3 19 None
ETSY Options Chain 52.10 Call 60.00 1/16 No 1.36 1.42 1.42 +0.28 +24.57% 5,845 9,587 0.50 0.27 9 48 None
UPST Options Chain 46.75 Call 50.00 12/12 No 0.68 0.70 0.65 -0.27 -29.35% 5,830 1,395 0.68 0.28 7 45 None
CVE Options Chain 18.33 Call 17.00 12/19 No 1.05 1.50 1.37 -0.08 -5.52% 5,804 6,627 0.46 0.85 15 65 None
SOFI Options Chain 27.78 Put 25.00 3/20 No 2.47 2.53 2.50 +0.43 +20.78% 5,771 5,874 0.70 -0.30 10 50 None
FCX Options Chain 44.63 Call 48.00 12/12 No 0.09 0.13 0.12 +0.02 +20.00% 5,771 99 0.35 0.11 11 61 None
SBUX Options Chain 85.12 Put 115.00 1/16 No 27.70 31.80 29.50 -0.65 -2.16% 5,770 853 0.88 -1.00 5 53 None
WMT Options Chain 115.11 Call 120.00 12/12 No 0.09 0.10 0.09 -0.04 -30.77% 5,761 486 0.20 0.07 9 59 None
SOFI Options Chain 27.78 Call 25.00 3/20 No 5.60 5.70 5.65 -1.42 -20.09% 5,744 8,563 0.69 0.70 10 50 None
LYB Options Chain 43.35 Put 85.00 1/16 No 39.70 43.60 41.20 -0.20 -0.49% 5,740 1,353 1.74 -1.00 8 49 None
RGTI Options Chain 28.11 Call 39.00 12/12 No 0.00 0.18 0.13 -0.15 -53.58% 5,722 689 1.51 0.03 3 19 None
NFLX Options Chain 100.24 Call 103.50 12/12 No 0.90 0.98 0.91 -1.38 -60.27% 5,712 2,489 0.38 0.29 6 59 None
AAPL Options Chain 278.78 Call 300.00 1/02 No 0.56 0.60 0.59 -0.24 -28.92% 5,705 8,220 0.18 0.09 10 63 None
NAT Options Chain 3.74 Call 2.00 1/16 Yes 1.45 2.00 1.85 -0.05 -2.64% 5,700 210 2.70 1.00 7 42 None
TSLA Options Chain 455.00 Put 445.00 12/12 No 6.10 6.20 6.15 -1.40 -18.55% 5,670 2,427 0.42 -0.33 8 59 None
SOFI Options Chain 27.78 Call 29.50 12/12 No 0.38 0.40 0.40 -0.77 -65.82% 5,652 5,199 0.64 0.28 10 50 None
BULL Options Chain 9.47 Put 9.00 12/12 No 0.11 0.13 0.11 -0.02 -15.39% 5,646 2,860 0.58 -0.27 3 16 None
SOFI Options Chain 27.78 Call 33.00 12/12 No 0.10 0.12 0.11 -0.09 -45.00% 5,641 7,135 0.84 0.07 10 50 None
AGNC Options Chain 10.62 Call 10.00 12/19 No 0.64 0.74 0.69 +0.15 +27.78% 5,623 20,582 0.32 0.90 15 61 None
SNAP Options Chain 7.91 Call 10.00 12/19 No 0.01 0.02 0.02 +0.01 +100.00% 5,613 101,790 0.65 0.03 6 34 None
INTC Options Chain 41.41 Put 40.00 12/19 No 0.96 0.99 0.95 -0.46 -32.63% 5,609 12,323 0.50 -0.33 6 47 None
NIO Options Chain 5.04 Call 15.00 1/15 No 0.31 0.34 0.32 0.00 0.00% 5,607 68,031 0.78 0.20 8 -6 None
AMD Options Chain 217.97 Put 215.00 12/12 No 4.45 4.55 4.50 -1.30 -22.42% 5,603 2,616 0.49 -0.40 11 61 None