Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
TSLA Options Chain 483.37 Call 500.00 12/19 No 0.80 0.81 0.81 +0.25 +44.65% 179,018 66,633 0.54 0.12 8 59 None
NVDA Options Chain 174.14 Call 180.00 12/19 No 0.06 0.07 0.07 -0.10 -58.83% 140,285 122,670 0.37 0.04 13 59 None
TSLA Options Chain 483.37 Call 490.00 12/19 No 2.72 2.76 2.77 +1.40 +102.19% 131,431 19,652 0.53 0.31 8 59 None
NVDA Options Chain 174.14 Call 175.00 12/19 No 0.93 0.95 0.94 +0.10 +11.91% 129,455 41,147 0.36 0.41 13 59 None
TSLA Options Chain 483.37 Put 470.00 12/19 No 1.26 1.29 1.28 -7.82 -85.94% 108,921 9,487 0.57 -0.16 8 59 None
NVDA Options Chain 174.14 Put 195.00 12/19 No 20.65 21.35 20.40 -3.55 -14.83% 103,454 8,291 1.11 -1.00 13 59 None
TSLA Options Chain 483.37 Call 480.00 12/19 No 7.15 7.30 7.15 +3.99 +126.27% 99,945 19,383 0.53 0.61 8 59 None
TSLA Options Chain 483.37 Call 485.00 12/19 No 4.55 4.65 4.60 +2.50 +119.05% 90,657 20,936 0.52 0.46 8 59 None
TSLA Options Chain 483.37 Put 480.00 12/19 No 3.65 3.70 3.65 -12.05 -76.76% 87,487 11,630 0.52 -0.39 8 59 None
ORCL Options Chain 178.59 Put 220.00 12/19 No 39.05 41.30 40.21 -2.22 -5.24% 71,140 4,326 3.04 -1.00 7 61 None
NVDA Options Chain 174.14 Put 170.00 12/19 No 0.30 0.32 0.31 -1.69 -84.50% 67,530 52,091 0.44 -0.14 13 59 None
PLTR Options Chain 185.69 Call 190.00 12/19 No 0.44 0.47 0.46 +0.26 +130.00% 66,215 40,260 0.48 0.19 11 51 None
APLD Options Chain 21.79 Call 8.00 1/21 No 17.90 18.65 18.20 +0.94 +5.45% 65,435 100 0.90 0.94 3 19 None
TSLA Options Chain 483.37 Put 485.00 12/19 No 5.95 6.05 5.95 -13.70 -69.72% 64,474 3,340 0.51 -0.54 8 59 None
AAPL Options Chain 272.46 Call 275.00 12/19 No 0.43 0.46 0.46 -0.30 -39.48% 63,782 25,675 0.25 0.23 8 59 None
TSLA Options Chain 483.37 Put 475.00 12/19 No 2.14 2.16 2.15 -10.08 -82.42% 63,514 11,596 0.53 -0.26 8 59 None
NVDA Options Chain 174.14 Call 176.00 12/19 No 0.57 0.59 0.58 -0.01 -1.70% 62,417 13,110 0.36 0.30 13 59 None
TSLA Options Chain 483.37 Call 510.00 12/26 No 3.65 3.70 3.70 +1.40 +60.87% 61,979 51,778 0.43 0.22 8 59 None
AAPL Options Chain 272.46 Put 270.00 12/19 No 0.63 0.66 0.62 -0.61 -49.60% 61,110 17,186 0.27 -0.26 8 59 None
NVDA Options Chain 174.14 Put 175.00 12/19 No 1.86 1.89 1.88 -2.97 -61.24% 58,609 49,183 0.38 -0.59 13 59 None
CRWV Options Chain 64.85 Put 130.00 12/19 No 60.65 64.10 60.88 -3.74 -5.79% 54,900 2,512 9.18 -1.00 3 21 None
TSLA Options Chain 483.37 Call 495.00 12/19 No 1.53 1.56 1.54 +0.65 +73.04% 53,883 11,236 0.53 0.20 8 59 None
AMZN Options Chain 221.87 Call 230.00 12/19 No 0.41 0.44 0.43 +0.25 +138.89% 53,196 35,560 0.27 0.24 14 65 None
RIVN Options Chain 20.28 Call 20.00 1/16 No 1.82 1.84 1.84 +1.28 +228.58% 52,766 89,204 0.74 0.57 9 30 None
NVDA Options Chain 174.14 Put 200.00 12/19 No 25.95 26.05 25.65 -3.41 -11.74% 51,527 1,369 1.31 -1.00 13 59 None
PLTR Options Chain 185.69 Call 187.50 12/19 No 1.13 1.16 1.16 +0.78 +205.27% 51,215 21,875 0.49 0.36 11 51 None
NVDA Options Chain 174.14 Put 174.00 12/19 No 1.35 1.38 1.35 -2.60 -65.83% 50,738 13,885 0.39 -0.47 13 59 None
AAPL Options Chain 272.46 Put 267.50 12/19 No 0.25 0.26 0.22 -0.44 -66.67% 50,604 10,936 0.29 -0.10 8 59 None
NVDA Options Chain 174.14 Call 177.50 12/26 No 1.74 1.78 1.80 +0.40 +28.58% 50,063 25,062 0.30 0.35 13 59 None
TSLA Options Chain 483.37 Call 650.00 2/20 Yes 7.85 7.95 7.85 +1.71 +27.85% 49,655 2,306 0.58 0.14 8 59 None
AAPL Options Chain 272.46 Call 277.50 12/19 No 0.10 0.11 0.11 -0.19 -63.34% 49,439 13,971 0.24 0.07 8 59 None
AAPL Options Chain 272.46 Call 272.50 12/19 No 1.31 1.35 1.32 -0.42 -24.14% 48,222 2,628 0.26 0.50 8 59 None
NVDA Options Chain 174.14 Put 173.00 12/19 No 0.96 0.98 0.97 -2.53 -72.29% 47,439 9,696 0.40 -0.36 13 59 None
MSTR Options Chain 160.54 Put 200.00 12/19 No 40.80 42.60 41.52 +3.54 +9.33% 46,638 4,036 0.00 -1.00 7 85 None
TSLA Options Chain 483.37 Call 500.00 12/26 No 5.90 6.00 5.93 +2.39 +67.52% 46,635 26,061 0.43 0.31 8 59 None
RIVN Options Chain 20.28 Call 20.00 12/19 No 0.58 0.60 0.59 +0.54 +1,080.00% 45,737 44,400 1.11 0.61 9 30 None
PLTR Options Chain 185.69 Call 192.50 12/19 No 0.15 0.18 0.17 +0.06 +54.55% 44,400 30,684 0.48 0.08 11 51 None
TSLA Options Chain 483.37 Call 510.00 12/19 No 0.18 0.19 0.19 -0.06 -24.00% 44,252 16,907 0.55 0.03 8 59 None
AAPL Options Chain 272.46 Call 270.00 12/19 No 2.85 2.97 3.10 -0.15 -4.62% 44,216 26,503 0.27 0.74 8 59 None
NVDA Options Chain 174.14 Call 180.00 12/26 No 1.01 1.04 1.04 +0.19 +22.36% 43,491 62,723 0.29 0.24 13 59 None
CGC Options Chain 2.08 Call 2.50 12/19 No 0.01 0.02 0.01 -0.06 -85.72% 43,458 12,927 4.91 0.00 10 28 None
AVGO Options Chain 326.27 Put 370.00 12/19 No 39.40 41.45 40.00 -3.87 -8.83% 42,566 3,079 1.64 -1.00 12 67 None
TSLA Options Chain 483.37 Call 470.00 12/19 No 14.25 15.05 15.04 +8.48 +129.27% 42,362 12,878 0.58 0.84 8 59 None
TSLA Options Chain 483.37 Put 465.00 12/19 No 0.81 0.83 0.81 -5.86 -87.86% 41,596 6,622 0.62 -0.09 8 59 None
TSLA Options Chain 483.37 Call 487.50 12/19 No 3.50 3.60 3.57 +1.88 +111.25% 41,557 5,877 0.52 0.38 8 59 None
AVGO Options Chain 326.27 Put 380.00 12/19 No 49.05 51.35 49.30 -4.72 -8.74% 41,196 1,756 1.53 -1.00 12 67 None
NVDA Options Chain 174.14 Put 165.00 12/19 No 0.06 0.07 0.07 -0.58 -89.24% 40,999 68,199 0.58 -0.01 13 59 None
NVDA Options Chain 174.14 Put 190.00 12/19 No 15.65 16.10 15.60 -3.40 -17.90% 40,913 4,942 0.79 -1.00 13 59 None
ORCL Options Chain 178.59 Put 210.00 12/19 No 29.05 31.00 31.00 -1.15 -3.58% 40,703 2,689 2.12 -1.00 7 61 None
NVDA Options Chain 174.14 Call 182.50 12/26 No 0.55 0.57 0.57 +0.03 +5.56% 40,352 28,297 0.29 0.15 13 59 None
TSLA Options Chain 483.37 Put 490.00 12/19 No 9.10 9.25 9.06 -15.14 -62.57% 39,947 4,846 0.52 -0.69 8 59 None
CGC Options Chain 2.08 Call 2.00 12/19 No 0.03 0.04 0.04 -0.11 -73.34% 39,721 23,102 3.77 0.13 10 28 None
TSLA Options Chain 483.37 Put 460.00 12/19 No 0.58 0.60 0.58 -4.15 -87.74% 38,948 11,812 0.68 -0.04 8 59 None
UNH Options Chain 330.20 Put 400.00 1/16 Yes 67.00 75.00 69.29 +1.73 +2.57% 38,868 1,148 0.62 -0.98 12 67 None
NVDA Options Chain 174.14 Call 177.00 12/19 No 0.32 0.34 0.35 -0.10 -22.23% 38,840 15,604 0.34 0.20 13 59 None
MU Options Chain 248.55 Call 260.00 12/19 Yes 0.60 0.67 0.65 -0.55 -45.84% 38,773 11,868 0.76 0.14 16 69 None
TSLA Options Chain 483.37 Put 487.50 12/19 No 7.40 7.55 7.45 -14.34 -65.81% 38,479 1,283 0.51 -0.62 8 59 None
MSFT Options Chain 483.98 Put 510.00 12/19 No 24.00 27.40 24.41 -7.19 -22.76% 38,451 1,640 0.96 -1.00 14 69 None
CGC Options Chain 2.08 Call 2.50 1/23 No 0.15 0.18 0.16 -0.11 -40.75% 38,095 5,054 1.73 0.33 10 28 None
AVGO Options Chain 326.27 Put 400.00 12/19 No 69.05 71.45 72.20 -1.97 -2.66% 37,935 1,253 2.41 -1.00 12 67 None
WBD Options Chain 27.61 Put 26.00 1/16 No 0.29 0.42 0.42 +0.17 +68.00% 36,746 42,184 0.32 -0.24 3 19 None
PLTR Options Chain 185.69 Put 180.00 12/19 No 0.44 0.46 0.44 -4.27 -90.66% 36,655 14,735 0.58 -0.14 11 51 None
NVDA Options Chain 174.14 Call 174.00 12/19 No 1.42 1.45 1.43 +0.33 +30.00% 36,348 9,501 0.36 0.53 13 59 None
NVDA Options Chain 174.14 Put 172.00 12/19 No 0.66 0.68 0.66 -2.24 -77.25% 35,903 11,100 0.41 -0.27 13 59 None
RIVN Options Chain 20.28 Call 20.00 2/20 No 2.75 2.82 2.76 +1.43 +107.52% 35,041 15,391 0.78 0.58 9 30 None
WBD Options Chain 27.61 Put 24.00 3/20 No 0.33 0.41 0.41 +0.13 +46.43% 35,019 2,562 0.32 -0.18 3 19 None
TSLA Options Chain 483.37 Call 482.50 12/19 No 5.75 5.85 5.85 +3.29 +128.52% 33,596 7,967 0.52 0.54 8 59 None
NVDA Options Chain 174.14 Call 175.00 12/26 No 2.80 2.83 2.83 +0.67 +31.02% 33,516 44,794 0.31 0.48 13 59 None
MU Options Chain 248.55 Put 250.00 12/19 Yes 4.40 4.65 4.52 -22.51 -83.28% 32,344 4,418 0.71 -0.55 16 69 None
MSFT Options Chain 483.98 Put 480.00 12/19 No 1.14 1.17 1.15 -4.55 -79.83% 32,095 5,944 0.27 -0.28 14 69 None
AAPL Options Chain 272.46 Call 280.00 12/19 No 0.01 0.02 0.02 -0.09 -81.82% 32,016 47,099 0.23 0.01 8 59 None
ARM Options Chain 114.90 Put 160.00 1/16 No 44.40 47.25 47.25 +1.18 +2.57% 31,207 6,624 0.91 -0.99 3 22 None
AVGO Options Chain 326.27 Call 335.00 12/19 No 1.39 1.48 1.46 -0.81 -35.69% 31,114 2,761 0.50 0.28 12 67 None
CRWV Options Chain 64.85 Call 100.00 3/20 No 4.40 4.60 4.54 +0.87 +23.71% 31,042 80,185 0.92 0.29 3 21 None
PLTR Options Chain 185.69 Call 160.00 3/20 Yes 36.95 37.45 37.35 +5.72 +18.09% 31,032 2,782 0.60 0.75 11 51 None
NKE Options Chain 65.63 Put 60.00 12/19 Yes 0.33 0.35 0.33 -0.08 -19.52% 30,891 22,171 1.55 -0.14 10 55 None
AVGO Options Chain 326.27 Call 360.00 1/16 No 5.20 5.35 5.30 +0.35 +7.08% 30,847 31,372 0.41 0.25 12 67 None
NVDA Options Chain 174.14 Call 186.00 12/19 No 0.02 0.03 0.03 -0.02 -40.00% 30,646 42,825 0.55 0.00 13 59 None
TSLA Options Chain 483.37 Put 477.50 12/19 No 2.80 2.84 2.85 -11.06 -79.52% 30,442 5,489 0.52 -0.32 8 59 None
PLTR Options Chain 185.69 Call 160.00 2/20 Yes 34.30 34.70 34.32 +5.43 +18.80% 30,387 50,779 0.62 0.77 11 51 None
NVDA Options Chain 174.14 Call 181.00 12/19 No 0.04 0.05 0.05 -0.08 -61.54% 30,122 22,859 0.38 0.02 13 59 None
TSLA Options Chain 483.37 Put 450.00 12/19 No 0.38 0.39 0.39 -1.88 -82.82% 30,100 16,404 0.84 -0.01 8 59 None
CMCSA Options Chain 30.26 Call 35.00 1/15 Yes 2.06 2.50 2.23 -0.12 -5.11% 30,092 51,395 0.33 0.37 13 64 None
AMD Options Chain 198.50 Put 230.00 12/19 No 28.70 30.00 28.75 -3.28 -10.24% 29,912 2,525 1.84 -1.00 11 60 None
AMZN Options Chain 221.87 Call 227.50 12/19 No 1.23 1.29 1.27 +0.90 +243.25% 29,814 10,846 0.27 0.50 14 65 None
CRWV Options Chain 64.85 Put 85.00 12/19 No 16.30 18.10 17.80 -1.82 -9.28% 29,605 8,098 3.46 -1.00 3 21 None
TSLA Options Chain 483.37 Call 505.00 12/19 No 0.39 0.40 0.39 +0.03 +8.34% 28,569 9,291 0.54 0.06 8 59 None
BABA Options Chain 147.23 Put 165.00 12/19 No 16.65 17.95 17.00 -0.67 -3.80% 28,487 2,897 1.53 -1.00 15 68 None
BABA Options Chain 147.23 Put 190.00 1/16 No 40.50 44.25 41.09 +8.86 +27.49% 28,145 2,594 0.77 -0.98 15 68 None
TSLA Options Chain 483.37 Call 475.00 12/19 No 10.65 10.80 10.70 +6.12 +133.63% 28,081 13,085 0.55 0.74 8 59 None
NVDA Options Chain 174.14 Call 200.00 1/16 No 0.67 0.69 0.67 +0.05 +8.07% 28,016 156,508 0.34 0.09 13 59 None
TSLA Options Chain 483.37 Call 492.50 12/19 No 2.06 2.10 2.08 +0.97 +87.39% 28,002 7,799 0.53 0.25 8 59 None
AAPL Options Chain 272.46 Put 265.00 12/19 No 0.11 0.12 0.11 -0.24 -68.58% 27,978 16,623 0.33 -0.03 8 59 None
NVDA Options Chain 174.14 Put 172.50 12/19 No 0.80 0.82 0.80 -2.26 -73.86% 27,787 6,089 0.41 -0.32 13 59 None
AVGO Options Chain 326.27 Call 330.00 12/19 No 3.30 3.40 3.36 -0.53 -13.63% 27,776 20,723 0.50 0.50 12 67 None
NVDA Options Chain 174.14 Call 360.00 3/20 Yes 0.05 0.06 0.05 0.00 0.00% 27,624 23,928 0.52 0.00 13 59 None
META Options Chain 649.95 Call 670.00 12/19 No 1.76 1.91 1.76 +0.99 +128.58% 27,413 10,558 0.27 0.35 11 65 None
MARA Options Chain 10.01 Call 10.00 12/19 No 0.08 0.09 0.08 -0.21 -72.42% 27,307 8,216 0.97 0.28 15 62 None
HPE Options Chain 24.09 Call 17.00 1/16 No 5.95 8.80 7.60 +0.60 +8.58% 27,160 6,731 2.09 1.00 8 53 None
PLTR Options Chain 185.69 Call 185.00 12/19 No 2.34 2.39 2.36 +1.64 +227.78% 26,925 20,878 0.52 0.56 11 51 None
NVDA Options Chain 174.14 Call 177.50 12/19 No 0.24 0.26 0.25 -0.13 -34.22% 26,842 14,794 0.35 0.16 13 59 None
ORCL Options Chain 178.59 Call 185.00 12/19 No 0.44 0.50 0.48 -0.47 -49.48% 26,443 8,187 0.54 0.18 7 61 None
AMD Options Chain 198.50 Put 200.00 12/19 No 1.77 1.81 1.77 -2.83 -61.53% 26,328 10,195 0.55 -0.42 11 60 None
COMP Options Chain 10.56 Call 12.00 1/16 No 0.30 0.35 0.33 +0.13 +65.00% 26,281 3,924 0.60 0.28 11 37 None
CORZ Options Chain 13.64 Call 7.00 12/19 No 7.30 8.45 7.57 -0.15 -1.95% 26,118 29,126 0.00 1.00 4 22 None
AMZN Options Chain 221.87 Call 220.00 2/20 Yes 17.55 17.70 17.60 +3.00 +20.55% 26,107 31,057 0.34 0.64 14 65 None
CAR Options Chain 130.34 Put 175.00 1/16 No 45.00 48.40 50.10 +5.50 +12.34% 26,055 2,559 0.92 -0.97 7 40 None
CORZ Options Chain 13.64 Call 7.00 1/16 No 7.55 7.75 7.55 -0.20 -2.59% 26,018 11,754 1.75 1.00 4 22 None
PLTR Options Chain 185.69 Put 185.00 12/19 No 1.60 1.65 1.62 -6.78 -80.72% 25,834 9,994 0.50 -0.44 11 51 None
TSLA Options Chain 483.37 Call 490.00 12/26 No 9.25 9.40 9.30 +3.82 +69.71% 25,822 7,495 0.42 0.43 8 59 None
MU Options Chain 248.55 Call 250.00 12/19 Yes 3.10 3.35 3.35 +0.87 +35.09% 25,654 17,264 0.75 0.45 16 69 None
WBD Options Chain 27.61 Put 27.00 1/16 No 0.70 0.77 0.71 +0.28 +65.12% 25,574 22,198 0.34 -0.37 3 19 None
TSLA Options Chain 483.37 Put 482.50 12/19 No 4.70 4.80 4.92 -12.85 -72.32% 25,496 1,580 0.52 -0.46 8 59 None
MSFT Options Chain 483.98 Call 480.00 2/20 Yes 24.70 25.35 25.45 +4.30 +20.34% 25,472 27,353 0.27 0.58 14 69 None
MARA Options Chain 10.01 Call 10.50 12/19 No 0.03 0.04 0.04 -0.09 -69.24% 25,331 4,473 1.23 0.08 15 62 None
AAPL Options Chain 272.46 Put 272.50 12/19 No 1.56 1.60 1.47 -0.81 -35.53% 25,324 8,412 0.25 -0.50 8 59 None
MU Options Chain 248.55 Put 240.00 12/19 Yes 1.00 1.08 1.05 -17.86 -94.45% 25,307 4,839 0.76 -0.19 16 69 None
MSFT Options Chain 483.98 Put 505.00 12/19 No 19.00 22.30 20.20 -6.70 -24.91% 25,210 1,143 0.77 -1.00 14 69 None
TSLA Options Chain 483.37 Put 500.00 12/19 No 16.90 17.40 16.91 -16.15 -48.86% 25,208 6,016 0.50 -0.88 8 59 None
NVDA Options Chain 174.14 Call 173.00 12/19 No 2.02 2.04 2.03 +0.51 +33.56% 25,165 8,854 0.39 0.64 13 59 None
CGC Options Chain 2.08 Call 2.00 1/16 No 0.20 0.22 0.20 -0.13 -39.40% 25,102 88,500 1.67 0.45 10 28 None
NFLX Options Chain 94.64 Put 114.00 1/16 No 19.45 21.60 19.49 +0.49 +2.58% 25,033 9,646 0.70 -0.96 6 56 None
MSFT Options Chain 483.98 Call 460.00 2/20 Yes 37.75 38.35 39.15 +5.50 +16.35% 25,029 335 0.28 0.71 14 69 None
MRNA Options Chain 30.30 Call 32.00 12/19 No 0.08 0.17 0.14 -0.04 -22.23% 24,949 25,956 0.67 0.23 11 44 None
RIVN Options Chain 20.28 Put 18.00 12/19 No 0.02 0.03 0.03 -0.64 -95.53% 24,303 30,525 1.32 -0.03 9 30 None
NVDA Options Chain 174.14 Call 178.00 12/19 No 0.18 0.19 0.21 -0.11 -34.38% 23,982 12,132 0.35 0.12 13 59 None
CORZ Options Chain 13.64 Call 25.00 3/20 No 0.35 0.53 0.51 +0.04 +8.52% 23,739 16,798 0.86 0.19 4 22 None
SMCI Options Chain 29.97 Call 32.50 12/26 No 0.12 0.18 0.14 -0.15 -51.73% 23,585 10,975 0.56 0.13 12 50 None
AVGO Options Chain 326.27 Call 340.00 12/26 No 3.25 3.35 3.30 -0.10 -2.95% 23,221 4,202 0.38 0.29 12 67 None
MRNA Options Chain 30.30 Call 30.00 12/19 No 1.00 1.34 1.21 +0.27 +28.73% 23,208 29,756 1.28 0.81 11 44 None
TSLA Options Chain 483.37 Call 477.50 12/19 No 8.80 8.95 8.98 +5.18 +136.32% 23,117 10,595 0.53 0.68 8 59 None
NVDA Options Chain 174.14 Put 171.00 12/19 No 0.45 0.47 0.44 -1.97 -81.75% 22,996 11,307 0.44 -0.20 13 59 None
NVDA Options Chain 174.14 Put 108.00 1/16 No 0.07 0.08 0.07 +0.01 +16.67% 22,718 7,060 0.72 0.00 13 59 None
COMP Options Chain 10.56 Call 11.00 12/19 No 0.00 0.05 0.03 0.00 0.00% 22,628 26,324 0.65 0.12 11 37 None
TSLA Options Chain 483.37 Put 475.00 12/26 No 8.00 8.10 8.04 -9.31 -53.66% 22,308 2,098 0.42 -0.37 8 59 None
AVGO Options Chain 326.27 Put 365.00 12/19 No 34.25 36.15 35.23 -3.27 -8.50% 22,186 2,317 1.43 -1.00 12 67 None
TSLA Options Chain 483.37 Call 480.00 12/26 No 14.00 14.15 14.10 +5.88 +71.54% 22,127 8,291 0.42 0.57 8 59 None
MRNA Options Chain 30.30 Call 32.00 12/26 No 0.51 0.64 0.56 +0.05 +9.81% 21,947 431 0.53 0.36 11 44 None
MRNA Options Chain 30.30 Call 33.00 12/26 No 0.27 0.34 0.30 -0.02 -6.25% 21,874 728 0.52 0.23 11 44 None
NVDA Options Chain 174.14 Call 185.00 12/19 No 0.02 0.03 0.03 -0.03 -50.00% 21,840 72,247 0.51 0.00 13 59 None
NFLX Options Chain 94.64 Put 116.00 12/19 No 19.50 26.20 19.71 -1.99 -9.18% 21,810 1,298 5.56 -1.00 6 56 None
ARM Options Chain 114.90 Put 135.00 12/19 No 20.30 22.15 21.00 +0.60 +2.95% 21,654 1,250 2.86 -1.00 3 22 None
META Options Chain 649.95 Call 665.00 12/19 No 3.70 3.90 3.90 +2.46 +170.84% 21,626 5,187 0.26 0.55 11 65 None
PDD Options Chain 105.39 Put 140.00 1/16 No 32.05 35.90 33.85 -1.03 -2.96% 21,560 1,328 0.89 -1.00 18 30 None
CAR Options Chain 130.34 Put 185.00 1/16 No 55.00 58.40 60.08 +5.48 +10.04% 21,545 2,001 1.03 -0.98 7 40 None
TSLA Options Chain 483.37 Call 502.50 12/19 No 0.56 0.57 0.55 +0.10 +22.23% 21,486 3,438 0.54 0.09 8 59 None
AMZN Options Chain 221.87 Call 210.00 2/20 Yes 24.15 24.45 24.40 +3.70 +17.88% 21,481 1,361 0.34 0.75 14 65 None
NVDA Options Chain 174.14 Put 170.00 1/16 No 5.00 5.10 5.01 -1.59 -24.10% 21,387 56,754 0.37 -0.37 13 59 None
TSLA Options Chain 483.37 Call 880.00 3/20 Yes 2.86 2.91 2.91 +0.43 +17.34% 21,275 30,285 0.65 0.05 8 59 None
NFLX Options Chain 94.64 Put 107.00 12/26 No 11.35 14.80 11.88 +0.18 +1.54% 21,194 3,542 1.06 -1.00 6 56 None
NVDA Options Chain 174.14 Call 185.00 12/26 No 0.30 0.31 0.31 -0.02 -6.07% 21,130 30,516 0.29 0.09 13 59 None
COMP Options Chain 10.56 Call 13.00 12/19 No 0.00 0.05 0.05 +0.03 +150.00% 21,018 21,460 2.51 0.00 11 37 None
PLTR Options Chain 185.69 Call 195.00 12/19 No 0.06 0.07 0.07 0.00 0.00% 21,006 24,873 0.51 0.03 11 51 None
NVDA Options Chain 174.14 Put 170.00 12/26 No 1.68 1.71 1.68 -1.67 -49.86% 20,744 16,251 0.34 -0.29 13 59 None
TSLA Options Chain 483.37 Put 472.50 12/19 No 1.63 1.66 1.65 -9.05 -84.58% 20,708 3,934 0.55 -0.21 8 59 None
NFLX Options Chain 94.64 Put 112.00 12/19 No 16.75 21.25 17.25 -0.30 -1.71% 20,601 1,256 4.51 -1.00 6 56 None
NVDA Options Chain 174.14 Call 187.00 1/16 No 2.40 2.44 2.46 +0.41 +20.00% 20,600 6,771 0.34 0.26 13 59 None
RIVN Options Chain 20.28 Call 25.00 6/18 No 2.59 2.92 2.71 +1.19 +78.29% 20,392 7,683 0.74 0.45 9 30 None
RIVN Options Chain 20.28 Call 19.00 12/19 No 1.33 1.40 1.33 +1.23 +1,230.00% 20,378 28,605 1.33 0.87 9 30 None
NXE Options Chain 8.19 Call 10.00 3/20 Yes 0.65 0.70 0.66 +0.08 +13.80% 20,316 76,082 0.68 0.40 7 28 None
TSLA Options Chain 483.37 Call 870.00 3/20 Yes 3.00 3.10 3.07 +0.46 +17.63% 20,086 29,431 0.64 0.05 8 59 None
NVDA Options Chain 174.14 Put 188.00 12/19 No 13.60 14.20 13.40 -3.41 -20.29% 20,021 4,187 0.91 -1.00 13 59 None
NXE Options Chain 8.19 Call 15.00 3/20 Yes 0.10 0.20 0.20 +0.05 +33.34% 20,001 65,554 0.77 0.13 7 28 None
NVDA Options Chain 174.14 Put 187.00 12/19 No 12.60 13.35 12.83 -3.07 -19.31% 19,947 3,559 0.75 -1.00 13 59 None
TSLA Options Chain 483.37 Call 520.00 12/26 No 2.19 2.22 2.21 +0.70 +46.36% 19,943 10,422 0.44 0.15 8 59 None
NVDA Options Chain 174.14 Call 205.00 1/16 No 0.42 0.43 0.43 +0.02 +4.88% 19,823 51,187 0.35 0.06 13 59 None
AMD Options Chain 198.50 Call 205.00 12/19 No 0.82 0.86 0.86 -0.39 -31.20% 19,774 2,905 0.54 0.25 11 60 None
COIN Options Chain 247.85 Put 300.00 12/19 No 56.75 61.95 57.58 +1.25 +2.22% 19,651 1,065 3.31 -1.00 14 60 None
INFY Options Chain 18.22 Put 18.00 1/16 Yes 0.30 1.65 0.55 -0.20 -26.67% 19,628 8,403 0.40 -0.26 16 54 None
TSLA Options Chain 483.37 Call 497.50 12/19 No 1.11 1.13 1.13 +0.44 +63.77% 19,613 4,051 0.54 0.15 8 59 None
AMZN Options Chain 221.87 Call 225.00 12/19 No 2.68 2.74 2.80 +1.98 +241.47% 19,582 23,136 0.23 0.76 14 65 None
AAPL Options Chain 272.46 Call 275.00 12/26 No 1.71 1.78 1.76 -0.20 -10.21% 19,570 4,408 0.17 0.37 8 59 None
NKE Options Chain 65.63 Call 70.00 12/19 Yes 0.95 1.00 0.97 +0.01 +1.05% 19,545 12,318 1.80 0.28 10 55 None
COIN Options Chain 247.85 Put 290.00 12/19 No 46.75 51.00 48.20 +2.51 +5.50% 19,531 1,301 2.42 -1.00 14 60 None
MARA Options Chain 10.01 Call 10.50 12/26 No 0.18 0.20 0.19 -0.11 -36.67% 19,452 20,059 0.81 0.28 15 62 None
ORCL Options Chain 178.59 Put 270.00 1/16 No 88.25 92.05 89.81 -0.28 -0.32% 19,404 2,121 1.01 -0.99 7 61 None
TSLA Options Chain 483.37 Call 460.00 12/19 No 23.10 25.20 24.16 +12.01 +98.85% 19,228 16,116 0.72 0.96 8 59 None
MU Options Chain 248.55 Call 280.00 12/19 Yes 0.02 0.04 0.06 -0.28 -82.36% 19,084 13,037 0.94 0.00 16 69 None
PLTR Options Chain 185.69 Put 182.50 12/19 No 0.84 0.87 0.84 -5.54 -86.84% 18,721 5,021 0.54 -0.26 11 51 None
NVDA Options Chain 174.14 Call 172.50 12/19 No 2.36 2.40 2.47 +0.77 +45.30% 18,680 6,323 0.37 0.68 13 59 None
AMZN Options Chain 221.87 Put 225.00 12/19 No 0.82 0.86 0.82 -3.63 -81.58% 18,643 15,811 0.38 -0.24 14 65 None
AAPL Options Chain 272.46 Put 285.00 12/19 No 12.20 13.40 12.40 -0.12 -0.96% 18,585 1,325 0.71 -1.00 8 59 None
COIN Options Chain 247.85 Put 370.00 12/19 No 126.75 131.90 125.77 +0.18 +0.15% 18,522 639 5.68 -1.00 14 60 None
INTC Options Chain 36.24 Call 40.00 12/19 No 0.01 0.02 0.02 -0.02 -50.00% 18,512 49,472 0.92 0.02 6 50 None
WBD Options Chain 27.61 Call 29.00 1/16 No 0.47 0.60 0.49 -0.16 -24.62% 18,439 36,450 0.34 0.31 3 19 None
SOFI Options Chain 26.29 Put 23.00 12/19 No 0.00 0.01 0.01 -0.03 -75.00% 18,413 32,230 1.26 0.00 8 48 None
M Options Chain 23.36 Call 24.00 12/19 No 0.04 0.05 0.04 -0.01 -20.00% 18,411 1,016 0.43 0.15 12 55 None
TSLA Options Chain 483.37 Put 480.00 12/26 No 10.05 10.20 10.05 -10.50 -51.10% 18,407 1,966 0.42 -0.43 8 59 None
USB Options Chain 53.89 Call 55.00 12/19 No 0.01 0.02 0.02 -0.04 -66.67% 18,328 7,665 0.24 0.04 15 75 None
MU Options Chain 248.55 Call 265.00 12/19 Yes 0.25 0.30 0.25 -0.58 -69.88% 18,322 4,056 0.79 0.06 16 69 None
TLRY Options Chain 12.34 Call 13.00 12/19 No 0.36 0.38 0.37 -0.57 -60.64% 18,309 4,144 2.67 0.33 11 44 None
AAPL Options Chain 272.46 Put 282.50 12/19 No 9.75 10.70 10.00 0.00 0.00% 18,178 1,312 0.61 -1.00 8 59 None
AAPL Options Chain 272.46 Call 280.00 12/26 No 0.47 0.51 0.50 -0.15 -23.08% 18,132 17,833 0.17 0.15 8 59 None
MSFT Options Chain 483.98 Call 485.00 12/19 No 2.11 2.15 2.27 +1.37 +152.23% 18,044 18,764 0.26 0.46 14 69 None
UNH Options Chain 330.20 Put 360.00 12/19 No 30.40 36.00 31.70 +2.80 +9.69% 17,999 1,239 2.19 -1.00 12 67 None
PLUG Options Chain 2.26 Call 2.50 12/19 No 0.01 0.02 0.02 -0.01 -33.34% 17,853 42,358 1.79 0.09 5 31 None
MARA Options Chain 10.01 Call 11.50 12/26 No 0.07 0.09 0.08 -0.04 -33.34% 17,837 22,091 0.94 0.14 15 62 None
AMD Options Chain 198.50 Call 210.00 12/19 No 0.18 0.19 0.18 -0.29 -61.71% 17,837 10,701 0.56 0.07 11 60 None
PLTR Options Chain 185.69 Put 100.00 12/19 No 0.00 0.01 0.01 0.00 0.00% 17,814 20,360 0.00 0.00 11 51 None
NFLX Options Chain 94.64 Put 105.00 12/19 No 10.05 12.90 10.95 +0.85 +8.42% 17,808 2,336 2.78 -1.00 6 56 None
RIVN Options Chain 20.28 Put 19.00 12/19 No 0.06 0.07 0.06 -1.36 -95.78% 17,756 3,344 1.03 -0.13 9 30 None
MSTR Options Chain 160.54 Put 210.00 12/19 No 50.75 52.85 51.09 +2.42 +4.98% 17,711 818 10.00 -1.00 7 85 None
NVDA Options Chain 174.14 Call 179.00 12/19 No 0.10 0.11 0.11 -0.12 -52.18% 17,698 18,990 0.35 0.07 13 59 None
WBD Options Chain 27.61 Call 25.00 12/19 No 2.43 2.97 2.55 -0.75 -22.73% 17,615 38,098 2.35 1.00 3 19 None
SOFI Options Chain 26.29 Call 27.50 12/26 No 0.30 0.31 0.30 +0.10 +50.00% 17,544 2,924 0.47 0.27 8 48 None
AVGO Options Chain 326.27 Call 340.00 12/19 No 0.57 0.61 0.60 -0.68 -53.13% 17,518 9,057 0.52 0.14 12 67 None
MSTR Options Chain 160.54 Put 340.00 12/19 No 180.65 182.70 180.80 +2.57 +1.45% 17,408 584 0.00 -1.00 7 85 None
AMZN Options Chain 221.87 Call 230.00 12/26 No 1.86 1.91 1.92 +1.05 +120.69% 17,393 12,187 0.21 0.39 14 65 None
INTC Options Chain 36.24 Call 40.00 2/20 Yes 1.89 1.91 1.91 +0.07 +3.81% 17,347 29,896 0.53 0.38 6 50 None
TSLA Options Chain 483.37 Call 520.00 12/19 No 0.04 0.05 0.05 -0.07 -58.34% 17,271 18,132 0.58 0.01 8 59 None
ORCL Options Chain 178.59 Put 250.00 12/19 No 68.90 71.30 70.59 -1.55 -2.15% 17,057 932 4.52 -1.00 7 61 None
OPEN Options Chain 6.28 Call 7.00 12/19 No 0.01 0.02 0.01 -0.02 -66.67% 17,023 29,653 1.41 0.02 6 25 None
CMCSA Options Chain 30.26 Call 32.50 1/16 No 0.27 0.31 0.31 -0.05 -13.89% 17,001 20,654 0.31 0.21 13 64 None
AMZN Options Chain 221.87 Call 235.00 2/20 Yes 9.90 10.05 9.95 +1.94 +24.22% 16,937 12,307 0.33 0.46 14 65 None
CGC Options Chain 2.08 Put 2.00 12/19 No 0.32 0.40 0.31 +0.09 +40.91% 16,895 2,046 3.96 -0.87 10 28 None
SOFI Options Chain 26.29 Call 28.50 12/19 No 0.02 0.03 0.02 -0.02 -50.00% 16,865 31,996 0.89 0.03 8 48 None
NVDA Options Chain 174.14 Call 190.00 12/26 No 0.11 0.12 0.12 -0.04 -25.00% 16,860 31,676 0.32 0.02 13 59 None
RIVN Options Chain 20.28 Call 25.00 3/20 No 1.64 1.69 1.65 +0.90 +120.00% 16,844 11,379 0.78 0.37 9 30 None
IREN Options Chain 34.04 Put 25.00 1/02 No 0.05 0.32 0.28 -0.17 -37.78% 16,748 590 1.12 -0.04 10 32 None
CGC Options Chain 2.08 Call 2.00 12/26 No 0.09 0.10 0.09 -0.11 -55.00% 16,452 7,402 1.98 0.32 10 28 None
META Options Chain 649.95 Put 720.00 12/19 No 53.10 56.95 55.50 -11.24 -16.85% 16,397 533 0.00 -1.00 11 65 None
AMZN Options Chain 221.87 Put 250.00 12/19 No 22.45 23.95 23.35 -4.80 -17.06% 16,387 816 1.49 -1.00 14 65 None
OPEN Options Chain 6.28 Call 6.50 12/19 No 0.04 0.05 0.05 -0.02 -28.58% 16,319 14,806 0.95 0.25 6 25 None
AMZN Options Chain 221.87 Call 232.50 12/19 No 0.13 0.15 0.15 +0.05 +50.00% 16,314 17,185 0.30 0.10 14 65 None
TMC Options Chain 6.92 Call 8.00 12/26 No 0.40 0.45 0.45 +0.10 +28.58% 16,302 31,034 1.97 0.33 5 28 None
CGC Options Chain 2.08 Put 1.50 12/19 No 0.02 0.03 0.02 0.00 0.00% 16,179 7,657 2.70 -0.16 10 28 None
NVDA Options Chain 174.14 Call 185.00 1/09 No 2.00 2.03 2.04 +0.33 +19.30% 16,167 8,842 0.33 0.26 13 59 None
MSTR Options Chain 160.54 Put 400.00 1/16 No 240.60 242.85 240.80 +2.80 +1.18% 16,165 605 1.76 -1.00 7 85 None
CORZ Options Chain 13.64 Call 18.00 3/20 No 1.51 1.58 1.53 +0.33 +27.50% 16,108 17,542 0.90 0.42 4 22 None
NFLX Options Chain 94.64 Put 122.00 12/19 No 23.95 29.45 29.09 +1.34 +4.83% 16,100 942 4.25 -1.00 6 56 None
INFY Options Chain 18.22 Put 16.00 1/16 Yes 0.10 0.20 0.20 +0.04 +25.00% 16,010 425 0.49 0.00 16 54 None
TLRY Options Chain 12.34 Call 14.00 12/19 No 0.19 0.20 0.20 -0.41 -67.22% 15,953 3,309 2.88 0.17 11 44 None
PLTR Options Chain 185.69 Call 190.00 12/26 No 2.61 2.69 2.68 +1.45 +117.89% 15,738 6,993 0.40 0.36 11 51 None
SOFI Options Chain 26.29 Put 26.00 12/19 No 0.21 0.22 0.21 -0.75 -78.13% 15,592 36,565 0.62 -0.35 8 48 None
TSLA Options Chain 483.37 Put 467.50 12/19 No 0.99 1.02 1.01 -6.84 -87.14% 15,564 3,152 0.59 -0.12 8 59 None
AAPL Options Chain 272.46 Put 290.00 12/19 No 17.25 18.45 18.15 +1.94 +11.97% 15,497 924 0.93 -1.00 8 59 None
NFLX Options Chain 94.64 Put 110.00 12/19 No 15.40 17.40 16.13 +0.68 +4.41% 15,488 1,513 3.03 -1.00 6 56 None
NVDA Options Chain 174.14 Call 182.50 12/19 No 0.03 0.04 0.04 -0.05 -55.56% 15,443 16,618 0.43 0.01 13 59 None
AAPL Options Chain 272.46 Put 290.00 1/02 No 17.25 18.15 17.68 +1.44 +8.87% 15,392 1,805 0.27 -0.95 8 59 None
LCID Options Chain 11.45 Call 13.00 1/16 No 0.39 0.72 0.57 +0.07 +14.00% 15,367 1,399 0.86 0.35 6 32 None
HPE Options Chain 24.09 Call 15.00 1/16 No 8.50 9.40 9.40 +0.11 +1.19% 15,300 1,171 1.59 1.00 8 53 None
MU Options Chain 248.55 Call 255.00 12/19 Yes 1.50 1.55 1.52 -0.22 -12.65% 15,296 5,155 0.75 0.27 16 69 None
LCID Options Chain 11.45 Put 13.00 1/16 No 1.96 2.46 2.16 -0.22 -9.25% 15,276 6,026 0.93 -0.65 6 32 None
GOOGL Options Chain 297.24 Call 305.00 12/19 No 0.89 0.92 0.92 +0.37 +67.28% 15,262 11,395 0.30 0.30 12 71 None
ARM Options Chain 114.90 Put 140.00 12/19 No 25.25 27.90 27.90 +2.15 +8.35% 15,183 882 3.81 -1.00 3 22 None
NVDA Options Chain 174.14 Put 175.00 12/26 No 3.60 3.65 3.60 -2.35 -39.50% 15,143 15,848 0.32 -0.52 13 59 None
NKE Options Chain 65.63 Put 61.00 12/19 Yes 0.52 0.54 0.52 -0.12 -18.75% 15,079 4,641 1.59 -0.18 10 55 None
WBD Options Chain 27.61 Call 31.00 3/20 No 0.42 0.57 0.40 -0.19 -32.21% 15,034 2,455 0.27 0.24 3 19 None
CMCSA Options Chain 30.26 Put 20.00 1/15 Yes 0.55 0.85 0.76 -0.04 -5.00% 15,008 15,573 0.38 -0.12 13 64 None
RIVN Options Chain 20.28 Call 19.50 12/19 No 0.91 0.94 0.93 +0.86 +1,228.58% 14,938 5,356 1.14 0.78 9 30 None
SMCI Options Chain 29.97 Call 31.00 12/26 No 0.33 0.38 0.35 -0.29 -45.32% 14,920 1,018 0.52 0.27 12 50 None
MSFT Options Chain 483.98 Call 490.00 12/19 No 0.57 0.60 0.60 +0.31 +106.90% 14,917 9,463 0.25 0.17 14 69 None
MSTR Options Chain 160.54 Put 375.00 1/16 No 215.60 218.00 215.80 +1.29 +0.61% 14,902 484 1.81 -0.99 7 85 None
MSTR Options Chain 160.54 Call 170.00 12/26 No 2.21 2.47 2.25 -1.49 -39.84% 14,837 2,611 0.67 0.26 7 85 None
MU Options Chain 248.55 Call 270.00 12/19 Yes 0.11 0.13 0.11 -0.46 -80.71% 14,780 8,767 0.82 0.02 16 69 None
NFLX Options Chain 94.64 Call 95.00 12/19 No 0.28 0.29 0.29 -0.65 -69.15% 14,457 18,665 0.34 0.29 6 56 None
SOFI Options Chain 26.29 Put 23.00 12/26 No 0.05 0.06 0.06 -0.14 -70.00% 14,412 1,988 0.59 -0.06 8 48 None
PYPL Options Chain 59.44 Call 62.50 6/18 Yes 5.50 6.10 5.70 -0.40 -6.56% 14,320 16,836 0.40 0.51 10 52 None
AVGO Options Chain 326.27 Put 325.00 12/19 No 1.56 1.65 1.61 -3.34 -67.48% 14,312 6,847 0.51 -0.29 12 67 None
NVDA Options Chain 174.14 Call 170.00 12/19 No 4.30 4.40 4.40 +1.40 +46.67% 14,306 25,435 0.42 0.86 13 59 None
NFLX Options Chain 94.64 Put 120.00 1/16 No 25.70 27.90 26.05 +0.98 +3.91% 14,274 1,698 0.86 -0.99 6 56 None
AMD Options Chain 198.50 Put 197.50 12/19 No 0.96 0.99 0.98 -2.42 -71.18% 14,267 4,788 0.56 -0.27 11 60 None
TLRY Options Chain 12.34 Call 12.00 12/19 No 0.75 0.84 0.85 -0.56 -39.72% 14,253 14,527 2.75 0.58 11 44 None
NKE Options Chain 65.63 Put 59.00 12/19 Yes 0.16 0.21 0.20 -0.07 -25.93% 14,225 1,980 1.49 -0.10 10 55 None
CMCSA Options Chain 30.26 Call 35.00 1/16 No 0.08 0.10 0.09 -0.02 -18.19% 14,192 16,345 0.35 0.07 13 64 None
WBD Options Chain 27.61 Call 28.00 1/16 No 0.85 0.89 0.86 -0.27 -23.90% 14,174 26,206 0.33 0.46 3 19 None
AMD Options Chain 198.50 Put 195.00 12/19 No 0.49 0.51 0.50 -1.87 -78.91% 14,153 9,690 0.58 -0.16 11 60 None
NVDA Options Chain 174.14 Call 187.00 12/19 No 0.02 0.03 0.02 -0.03 -60.00% 14,085 24,282 0.59 0.00 13 59 None
TSLA Options Chain 483.37 Call 485.00 12/26 No 11.45 11.55 11.60 +4.85 +71.86% 14,049 3,255 0.42 0.50 8 59 None
TSLA Options Chain 483.37 Call 500.00 1/16 No 19.90 20.05 19.95 +5.35 +36.65% 14,047 43,413 0.48 0.44 8 59 None
GOOG Options Chain 298.53 Call 305.00 12/19 No 1.33 1.38 1.42 +0.65 +84.42% 14,045 5,279 0.30 0.41 12 65 None
HPE Options Chain 24.09 Call 13.00 1/16 No 10.00 12.80 10.92 -1.33 -10.86% 14,015 1,405 3.07 1.00 8 53 None
AAPL Options Chain 272.46 Call 272.50 12/26 No 2.77 2.96 2.92 -0.18 -5.81% 14,009 1,878 0.18 0.52 8 59 None
HOOD Options Chain 117.63 Call 125.00 12/19 No 0.11 0.13 0.12 -0.21 -63.64% 13,970 14,961 0.76 0.04 10 57 None
GOOGL Options Chain 297.24 Call 310.00 12/19 No 0.15 0.17 0.16 -0.03 -15.79% 13,953 14,931 0.31 0.07 12 71 None
SMCI Options Chain 29.97 Call 33.00 12/26 No 0.10 0.13 0.11 -0.12 -52.18% 13,933 1,857 0.58 0.10 12 50 None
META Options Chain 649.95 Call 680.00 12/19 No 0.28 0.32 0.39 +0.16 +69.57% 13,924 9,193 0.27 0.11 11 65 None
SOFI Options Chain 26.29 Call 27.00 12/19 No 0.10 0.11 0.11 +0.02 +22.23% 13,891 25,638 0.62 0.22 8 48 None
MSTR Options Chain 160.54 Call 180.00 12/26 No 0.86 0.94 0.90 -0.83 -47.98% 13,888 3,859 0.69 0.12 7 85 None
NVDA Options Chain 174.14 Put 168.00 12/19 No 0.15 0.16 0.14 -1.13 -88.98% 13,870 13,294 0.49 -0.06 13 59 None
FLR Options Chain 41.16 Call 47.50 1/16 No 0.35 0.45 0.37 +0.07 +23.34% 13,841 15,167 0.45 0.13 20 58
Growth Stock List
AMZN Options Chain 221.87 Put 255.00 12/19 No 27.40 29.00 29.25 -3.93 -11.85% 13,808 617 1.72 -1.00 14 65 None
TSLA Options Chain 483.37 Call 470.00 12/26 No 20.20 20.40 20.45 +8.10 +65.59% 13,755 5,199 0.43 0.69 8 59 None
WBD Options Chain 27.61 Call 30.00 1/16 No 0.29 0.31 0.30 -0.10 -25.00% 13,719 53,916 0.33 0.20 3 19 None
AVGO Options Chain 326.27 Put 320.00 12/19 No 0.66 0.71 0.68 -2.42 -78.07% 13,706 8,454 0.54 -0.14 12 67 None
ORCL Options Chain 178.59 Call 180.00 12/19 No 1.97 2.05 2.00 -0.44 -18.04% 13,705 7,196 0.53 0.51 7 61 None
MSTR Options Chain 160.54 Call 170.00 12/19 No 0.24 0.26 0.25 -1.17 -82.40% 13,681 5,061 0.92 0.07 7 85 None
TSLA Options Chain 483.37 Call 515.00 12/19 No 0.09 0.10 0.10 -0.06 -37.50% 13,633 8,832 0.57 0.02 8 59 None
TSLA Options Chain 483.37 Call 507.50 12/19 No 0.27 0.28 0.28 -0.01 -3.45% 13,592 5,458 0.55 0.05 8 59 None
PYPL Options Chain 59.44 Call 65.00 6/18 Yes 4.55 5.10 4.79 -0.41 -7.89% 13,576 20,399 0.39 0.46 10 52 None
SMCI Options Chain 29.97 Call 30.50 12/26 No 0.48 0.52 0.51 -0.27 -34.62% 13,523 788 0.53 0.34 12 50 None
ORCL Options Chain 178.59 Put 180.00 12/19 No 1.92 2.03 1.92 -2.03 -51.40% 13,427 10,790 0.53 -0.49 7 61 None
NFLX Options Chain 94.64 Put 118.00 12/19 No 19.95 25.45 25.05 +2.55 +11.34% 13,360 863 3.88 -1.00 6 56 None
CGC Options Chain 2.08 Call 2.50 12/26 No 0.04 0.07 0.05 -0.06 -54.55% 13,304 4,130 2.32 0.10 10 28 None
MU Options Chain 248.55 Put 245.00 12/19 Yes 2.24 2.40 2.28 -20.39 -89.95% 13,297 1,090 0.74 -0.35 16 69 None
NCLH Options Chain 21.63 Put 21.00 12/19 No 0.25 0.33 0.28 -0.02 -6.67% 13,294 7,196 1.24 -0.30 10 56 None
MSTR Options Chain 160.54 Call 182.50 12/19 No 0.03 0.06 0.05 -0.30 -85.72% 13,246 11,022 1.19 0.01 7 85 None
PLTR Options Chain 185.69 Put 175.00 12/19 No 0.19 0.20 0.19 -2.13 -91.81% 13,245 11,104 0.75 -0.03 11 51 None
PLTR Options Chain 185.69 Put 177.50 12/19 No 0.25 0.27 0.25 -3.11 -92.56% 13,221 4,342 0.65 -0.07 11 51 None
ONDS Options Chain 7.80 Call 12.00 1/02 No 0.05 0.10 0.07 -0.01 -12.50% 13,124 28,244 1.35 0.07 8 38 None
DDOG Options Chain 136.75 Put 165.00 12/19 No 25.35 27.70 25.05 -3.08 -10.95% 13,092 690 2.72 -1.00 8 47 None
MSFT Options Chain 483.98 Put 515.00 12/19 No 29.00 32.25 29.40 -7.20 -19.68% 13,057 441 1.01 -1.00 14 69 None
COIN Options Chain 247.85 Put 350.00 12/19 No 106.30 111.95 110.80 +5.17 +4.90% 13,025 454 5.10 -1.00 14 60 None
NVDA Options Chain 174.14 Call 190.00 1/09 No 1.11 1.13 1.11 +0.12 +12.13% 13,015 19,520 0.33 0.17 13 59 None
AVGO Options Chain 326.27 Put 330.00 12/19 No 3.40 3.55 3.50 -4.19 -54.49% 13,008 13,133 0.50 -0.50 12 67 None
NVDA Options Chain 174.14 Call 180.00 1/16 No 4.55 4.60 4.55 +0.70 +18.19% 12,986 80,472 0.34 0.40 13 59 None
DJT Options Chain 10.48 Call 15.00 12/19 No 0.60 0.63 0.62 +0.60 +3,000.00% 12,972 2,170 2.20 0.49 3 17 None
IONQ Options Chain 46.85 Put 33.00 1/16 No 0.40 0.42 0.39 +0.22 +129.42% 12,956 1,053 0.91 -0.06 7 46 None
TSLA Options Chain 483.37 Call 495.00 12/26 No 7.40 7.50 7.50 +3.10 +70.46% 12,952 8,568 0.42 0.37 8 59 None
AMZN Options Chain 221.87 Put 227.50 12/19 No 1.76 1.93 1.82 -4.70 -72.09% 12,838 6,941 0.40 -0.50 14 65 None
AMZN Options Chain 221.87 Call 227.50 12/26 No 2.89 2.99 3.00 +1.61 +115.83% 12,833 11,864 0.21 0.52 14 65 None
WBD Options Chain 27.61 Put 27.00 12/26 No 0.19 0.23 0.23 +0.09 +64.29% 12,779 27,241 0.30 -0.25 3 19 None
ARM Options Chain 114.90 Put 150.00 12/19 No 34.40 37.75 37.95 +1.72 +4.75% 12,778 660 4.70 -1.00 3 22 None
AMD Options Chain 198.50 Put 202.50 12/19 No 3.00 3.10 2.97 -3.38 -53.23% 12,750 2,540 0.54 -0.59 11 60 None
MSTR Options Chain 160.54 Put 160.00 12/19 No 3.50 3.80 3.50 -0.74 -17.46% 12,726 11,034 0.84 -0.59 7 85 None
ORCL Options Chain 178.59 Call 190.00 12/19 No 0.10 0.13 0.11 -0.25 -69.45% 12,702 17,107 0.60 0.05 7 61 None
GOOG Options Chain 298.53 Call 320.00 12/19 No 0.02 0.04 0.02 -0.04 -66.67% 12,692 17,101 0.43 0.00 12 65 None
ASST Options Chain 0.82 Call 1.50 10/16 Yes 0.15 0.20 0.19 -0.01 -5.00% 12,659 427,480 1.04 0.49 9 22 None
INTC Options Chain 36.24 Call 37.00 12/19 No 0.15 0.17 0.16 -0.13 -44.83% 12,589 9,855 0.56 0.27 6 50 None
NFLX Options Chain 94.64 Call 97.00 12/19 No 0.05 0.06 0.05 -0.26 -83.88% 12,575 15,450 0.39 0.08 6 56 None
WBD Options Chain 27.61 Call 28.50 12/19 No 0.03 0.06 0.05 -0.05 -50.00% 12,571 10,314 0.52 0.09 3 19 None
AMD Options Chain 198.50 Put 240.00 12/19 No 37.90 40.05 38.20 -3.85 -9.16% 12,541 615 2.26 -1.00 11 60 None
NVDA Options Chain 174.14 Put 195.00 12/26 No 20.60 21.15 20.50 -3.20 -13.51% 12,535 2,440 0.45 -1.00 13 59 None
NXE Options Chain 8.19 Call 14.00 5/15 Yes 0.30 0.45 0.37 -0.03 -7.50% 12,500 1,327 0.74 0.21 7 28 None
NFLX Options Chain 94.64 Put 106.50 12/19 No 11.85 13.95 12.85 +1.22 +10.49% 12,494 1,068 2.66 -1.00 6 56 None
ORCL Options Chain 178.59 Put 230.00 12/19 No 48.90 51.30 50.00 -2.14 -4.11% 12,474 556 3.67 -1.00 7 61 None
NVDA Options Chain 174.14 Call 180.00 1/02 No 2.14 2.17 2.21 +0.40 +22.10% 12,438 17,628 0.31 0.32 13 59 None
MSTR Options Chain 160.54 Put 280.00 12/19 No 120.75 122.60 121.15 +2.83 +2.40% 12,388 424 5.95 -1.00 7 85 None
CRWV Options Chain 64.85 Put 200.00 12/19 No 130.20 134.50 130.80 -4.41 -3.27% 12,360 582 0.00 -1.00 3 21 None
RIVN Options Chain 20.28 Call 22.00 12/19 No 0.07 0.08 0.09 +0.07 +350.00% 12,239 25,176 1.33 0.08 9 30 None
NVDA Options Chain 174.14 Call 170.00 1/16 No 9.65 9.75 9.82 +1.41 +16.77% 12,203 36,259 0.37 0.63 13 59 None
FIG Options Chain 37.25 Put 90.00 1/16 No 50.80 54.20 52.75 +2.69 +5.38% 12,200 1,913 2.36 -1.00 3 20 None
NVDA Options Chain 174.14 Put 169.00 12/19 No 0.21 0.22 0.21 -1.37 -86.71% 12,188 10,457 0.46 -0.09 13 59 None
SEI Options Chain 40.80 Put 40.00 1/16 No 2.85 3.10 2.93 -0.91 -23.70% 12,147 151 0.99 -0.32 3 20 None
MSFT Options Chain 483.98 Call 487.50 12/19 No 1.15 1.19 1.23 +0.66 +115.79% 12,119 3,262 0.25 0.31 14 69 None
ALLY Options Chain 44.64 Call 50.00 3/20 Yes 1.20 1.30 1.25 +0.40 +47.06% 12,092 2,530 0.31 0.30 8 64 None
BAC Options Chain 54.59 Call 55.00 12/19 No 0.05 0.06 0.06 -0.18 -75.00% 12,088 47,674 0.24 0.19 11 65 None
SMCI Options Chain 29.97 Call 31.50 12/26 No 0.24 0.28 0.25 -0.23 -47.92% 12,025 21,758 0.53 0.21 12 50 None
NVDA Options Chain 174.14 Put 160.00 12/26 No 0.29 0.30 0.28 -0.58 -67.45% 12,005 51,729 0.39 -0.05 13 59 None
WBD Options Chain 27.61 Put 27.50 12/19 No 0.18 0.24 0.27 +0.21 +350.00% 11,949 4,916 0.44 -0.43 3 19 None
NVDA Options Chain 174.14 Call 210.00 3/20 Yes 4.10 4.20 4.19 +0.44 +11.74% 11,933 57,840 0.41 0.22 13 59 None
MSTR Options Chain 160.54 Put 240.00 12/19 No 80.75 82.70 81.30 +3.03 +3.88% 11,910 506 4.70 -1.00 7 85 None
NFLX Options Chain 94.64 Call 100.00 1/16 No 1.23 1.28 1.25 -0.40 -24.25% 11,891 40,267 0.31 0.26 6 56 None
RIVN Options Chain 20.28 Put 19.50 12/19 No 0.14 0.15 0.14 -1.80 -92.79% 11,873 1,155 0.99 -0.22 9 30 None
TSLA Options Chain 483.37 Call 550.00 1/16 No 7.60 7.70 7.65 +2.11 +38.09% 11,855 23,624 0.50 0.21 8 59 None
TGT Options Chain 99.05 Put 140.00 1/16 No 38.75 42.30 37.81 -3.84 -9.22% 11,810 685 1.02 -1.00 9 57 None
AMZN Options Chain 221.87 Call 235.00 12/26 No 0.63 0.66 0.65 +0.31 +91.18% 11,803 15,310 0.22 0.18 14 65 None
AMZN Options Chain 221.87 Call 250.00 1/16 No 0.86 0.89 0.88 +0.29 +49.16% 11,797 65,637 0.26 0.11 14 65 None
GOOGL Options Chain 297.24 Put 300.00 12/19 No 0.99 1.01 0.98 -3.78 -79.42% 11,795 14,675 0.32 -0.29 12 71 None
SPCE Options Chain 3.28 Call 3.50 12/19 No 0.02 0.03 0.02 -0.03 -60.00% 11,780 4,436 1.59 0.14 7 36 None
SOFI Options Chain 26.29 Put 26.50 12/19 No 0.43 0.46 0.44 -0.89 -66.92% 11,775 18,076 0.62 -0.58 8 48 None
AMD Options Chain 198.50 Call 207.50 12/19 No 0.39 0.41 0.39 -0.39 -50.00% 11,768 3,546 0.55 0.14 11 60 None
PLTR Options Chain 185.69 Put 170.00 12/19 No 0.13 0.15 0.15 -0.88 -85.44% 11,755 21,161 0.97 0.00 11 51 None
LAZR Options Chain 0.22 Put 1.00 12/19 No 0.78 0.80 0.79 +0.04 +5.34% 11,711 21,182 0.30 -1.00 9 23 None
NVDA Options Chain 174.14 Put 172.50 12/26 No 2.49 2.53 2.52 -2.03 -44.62% 11,709 3,928 0.32 -0.40 13 59 None
HOOD Options Chain 117.63 Call 130.00 12/26 No 0.48 0.50 0.49 -0.16 -24.62% 11,702 9,673 0.54 0.11 10 57 None
MSTR Options Chain 160.54 Put 230.00 12/19 No 70.80 72.65 71.00 +2.80 +4.11% 11,673 424 4.27 -1.00 7 85 None
MGM Options Chain 36.77 Call 38.00 12/19 No 0.03 0.04 0.03 -0.05 -62.50% 11,648 709 0.43 0.14 7 44 None
C Options Chain 111.46 Put 111.00 12/19 No 0.15 0.17 0.17 -0.56 -76.72% 11,629 2,106 0.33 -0.15 15 79 None
NVDA Options Chain 174.14 Put 165.00 12/26 No 0.71 0.72 0.71 -1.09 -60.56% 11,623 25,796 0.36 -0.14 13 59 None
RIVN Options Chain 20.28 Call 20.50 12/19 No 0.33 0.36 0.35 +0.31 +775.00% 11,593 2,835 1.10 0.40 9 30 None
NVDA Options Chain 174.14 Call 172.00 12/19 No 2.71 2.75 2.86 +0.90 +45.92% 11,566 6,568 0.41 0.73 13 59 None
SNAP Options Chain 7.63 Call 8.00 12/19 No 0.01 0.02 0.02 +0.01 +100.00% 11,565 31,930 0.72 0.09 6 34 None
COST Options Chain 862.90 Put 930.00 12/19 No 68.65 76.95 71.10 +2.24 +3.26% 11,559 490 1.42 -1.00 14 59 None
NKE Options Chain 65.63 Put 63.00 12/19 Yes 1.06 1.18 1.11 -0.13 -10.49% 11,543 1,785 1.66 -0.30 10 55 None
AGNC Options Chain 10.46 Put 9.00 3/20 Yes 0.04 0.10 0.09 -0.03 -25.00% 11,534 23,706 0.23 -0.03 11 53 None
SOFI Options Chain 26.29 Call 30.00 1/16 No 0.47 0.49 0.49 +0.12 +32.44% 11,499 58,735 0.54 0.22 8 48 None
PDD Options Chain 105.39 Put 125.00 12/19 No 17.05 20.75 18.70 -1.87 -9.10% 11,491 1,143 3.22 -1.00 18 30 None
ORCL Options Chain 178.59 Put 290.00 1/16 No 108.90 112.05 110.59 -1.53 -1.37% 11,423 1,266 1.14 -1.00 7 61 None
GME Options Chain 22.98 Call 23.00 12/19 No 0.07 0.08 0.07 -0.26 -78.79% 11,387 24,677 0.49 0.21 11 34 None
HOOD Options Chain 117.63 Call 130.00 12/19 No 0.04 0.05 0.04 -0.09 -69.24% 11,375 23,282 0.98 0.00 10 57 None
GOOG Options Chain 298.53 Call 320.00 1/02 No 1.18 1.24 1.23 +0.32 +35.17% 11,368 3,320 0.24 0.16 12 65 None
CGC Options Chain 2.08 Call 3.00 12/19 No 0.00 0.01 0.01 -0.03 -75.00% 11,357 11,350 0.00 0.00 10 28 None
CMCSA Options Chain 30.26 Call 32.50 3/20 Yes 1.14 1.18 1.16 -0.04 -3.34% 11,356 35,918 0.33 0.38 13 64 None
CCL Options Chain 28.15 Call 29.00 12/19 Yes 0.75 0.87 0.79 +0.18 +29.51% 11,309 5,172 1.83 0.43 12 61 None
TSLA Options Chain 483.37 Put 455.00 12/19 No 0.45 0.47 0.45 -2.85 -86.37% 11,238 7,567 0.78 -0.02 8 59 None
MSTR Options Chain 160.54 Put 420.00 1/16 No 260.20 263.05 260.85 +2.83 +1.10% 11,206 317 2.02 -1.00 7 85 None
TSLA Options Chain 483.37 Put 420.00 12/19 No 0.18 0.19 0.18 -0.17 -48.58% 11,205 15,691 1.29 0.00 8 59 None
TLRY Options Chain 12.34 Call 11.00 12/19 No 1.35 1.55 1.52 -0.55 -26.57% 11,204 12,034 3.91 0.82 11 44 None
CRCL Options Chain 79.89 Put 100.00 12/19 No 18.20 22.25 17.70 -2.13 -10.75% 11,192 2,276 5.42 -1.00 3 21 None
MSTR Options Chain 160.54 Call 192.50 12/19 No 0.02 0.04 0.03 -0.07 -70.00% 11,190 10,520 1.37 0.00 7 85 None
INTC Options Chain 36.24 Call 37.00 2/20 Yes 2.93 3.00 2.97 +0.07 +2.42% 11,175 3,146 0.52 0.52 6 50 None
SOFI Options Chain 26.29 Call 28.00 12/19 No 0.02 0.03 0.02 -0.03 -60.00% 11,151 31,955 0.74 0.06 8 48 None
HOOD Options Chain 117.63 Call 120.00 12/19 No 0.70 0.75 0.70 -0.43 -38.06% 11,100 10,273 0.69 0.28 10 57 None
ORCL Options Chain 178.59 Put 175.00 12/19 No 0.46 0.49 0.49 -1.20 -71.01% 11,093 8,460 0.57 -0.18 7 61 None
MU Options Chain 248.55 Put 235.00 12/19 Yes 0.42 0.47 0.43 -15.22 -97.26% 11,081 3,836 0.81 -0.08 16 69 None
CGC Options Chain 2.08 Call 2.50 1/16 No 0.12 0.13 0.13 -0.07 -35.00% 11,078 8,673 1.80 0.31 10 28 None
NFLX Options Chain 94.64 Put 108.00 12/19 No 13.00 15.85 14.09 +0.69 +5.15% 11,050 1,386 3.12 -1.00 6 56 None
META Options Chain 649.95 Call 675.00 12/19 No 0.70 0.76 0.76 +0.34 +80.96% 10,940 7,380 0.26 0.20 11 65 None
NFLX Options Chain 94.64 Put 120.00 12/19 No 25.00 26.65 26.70 +1.86 +7.49% 10,890 699 0.00 -1.00 6 56 None
ORCL Options Chain 178.59 Call 182.50 12/19 No 0.97 1.05 1.02 -0.58 -36.25% 10,875 4,773 0.53 0.31 7 61 None
INTC Options Chain 36.24 Call 36.50 12/19 No 0.28 0.32 0.31 -0.16 -34.05% 10,873 1,565 0.52 0.43 6 50 None
AAPL Options Chain 272.46 Put 260.00 12/26 No 0.30 0.31 0.30 -0.18 -37.50% 10,867 7,810 0.22 -0.09 8 59 None
RIVN Options Chain 20.28 Call 20.00 12/26 No 0.95 1.00 0.97 +0.85 +708.34% 10,855 6,714 0.71 0.57 9 30 None
AMZN Options Chain 221.87 Put 222.50 12/19 No 0.29 0.32 0.30 -2.49 -89.25% 10,841 6,065 0.38 -0.12 14 65 None
SMCI Options Chain 29.97 Call 33.50 12/26 No 0.05 0.10 0.10 -0.08 -44.45% 10,820 21,956 0.57 0.09 12 50 None
CGC Options Chain 2.08 Put 2.00 12/26 No 0.38 0.43 0.40 +0.11 +37.94% 10,808 498 2.02 -0.68 10 28 None
MSTR Options Chain 160.54 Put 290.00 12/19 No 130.80 132.85 131.00 +2.76 +2.16% 10,787 357 10.00 -1.00 7 85 None
NFLX Options Chain 94.64 Put 105.50 12/19 No 11.30 12.95 11.85 +1.56 +15.16% 10,785 943 2.54 -1.00 6 56 None
TSLA Options Chain 483.37 Call 512.50 12/19 No 0.12 0.14 0.14 -0.07 -33.34% 10,779 3,541 0.56 0.02 8 59 None
MSTR Options Chain 160.54 Put 155.00 12/19 No 1.53 1.65 1.55 -0.84 -35.15% 10,750 3,749 0.91 -0.31 7 85 None
TSLA Options Chain 483.37 Put 485.00 12/26 No 12.45 12.60 12.45 -11.45 -47.91% 10,746 1,513 0.42 -0.50 8 59 None
MSTR Options Chain 160.54 Call 175.00 12/26 No 1.25 1.52 1.39 -1.14 -45.06% 10,706 21,323 0.67 0.18 7 85 None
SMCI Options Chain 29.97 Call 34.50 12/26 No 0.05 0.10 0.07 -0.05 -41.67% 10,682 11,416 0.67 0.05 12 50 None
DJT Options Chain 10.48 Call 11.00 1/16 No 4.00 4.20 4.00 +3.34 +506.07% 10,680 11,149 1.33 0.90 3 17 None
AAPL Options Chain 272.46 Call 277.50 12/26 No 0.95 0.99 0.97 -0.22 -18.49% 10,655 3,476 0.17 0.25 8 59 None
KMX Options Chain 39.34 Put 40.00 12/19 Yes 0.90 1.10 1.10 -0.32 -22.54% 10,646 10,430 0.76 -0.64 10 47 None
PLTR Options Chain 185.69 Call 182.50 12/19 No 4.00 4.15 4.10 +2.85 +228.00% 10,615 8,078 0.55 0.74 11 51 None
KFY Options Chain 69.05 Call 60.00 12/19 No 7.70 11.20 11.30 +4.30 +61.43% 10,610 584 4.02 1.00 15 45 None
RIVN Options Chain 20.28 Put 20.00 12/19 No 0.27 0.30 0.29 -2.06 -87.66% 10,598 3,644 0.93 -0.39 9 30 None
DJT Options Chain 10.48 Call 16.00 1/16 No 1.07 1.25 1.20 +1.13 +1,614.29% 10,584 6,483 0.97 0.44 3 17 None
HOOD Options Chain 117.63 Call 127.00 12/19 No 0.06 0.09 0.09 -0.12 -57.15% 10,581 13,139 0.83 0.02 10 57 None
KFY Options Chain 69.05 Call 50.00 12/19 No 17.70 21.40 21.30 -3.20 -13.07% 10,580 583 6.99 1.00 15 45 None
DJT Options Chain 10.48 Call 17.50 1/16 No 0.86 0.88 0.88 +0.83 +1,660.00% 10,560 11,909 1.06 0.33 3 17 None
PDD Options Chain 105.39 Put 135.00 1/16 No 27.05 30.75 28.85 -1.03 -3.45% 10,560 1,371 0.81 -0.99 18 30 None
ORCL Options Chain 178.59 Call 200.00 1/16 No 2.60 2.70 2.60 -0.16 -5.80% 10,553 22,100 0.44 0.22 7 61 None
TSLA Options Chain 483.37 Put 495.00 12/19 No 12.85 13.05 12.87 -15.48 -54.61% 10,506 1,714 0.52 -0.80 8 59 None
BYND Options Chain 1.00 Call 1.50 12/26 No 0.02 0.03 0.03 0.00 0.00% 10,485 27,055 2.13 0.04 6 23 None
NFLX Options Chain 94.64 Put 116.00 1/16 No 18.35 24.35 22.00 +2.00 +10.00% 10,480 2,535 0.84 -0.98 6 56 None
BAC Options Chain 54.59 Call 56.00 1/09 No 0.39 0.42 0.42 -0.16 -27.59% 10,472 975 0.18 0.28 11 65 None
TSLA Options Chain 483.37 Call 475.00 12/26 No 16.95 17.10 17.10 +6.90 +67.65% 10,452 3,120 0.43 0.63 8 59 None
NFLX Options Chain 94.64 Put 109.00 12/19 No 13.75 16.45 15.30 +0.95 +6.62% 10,450 842 2.95 -1.00 6 56 None
WMT Options Chain 114.83 Call 115.00 12/19 No 0.50 0.54 0.53 -0.71 -57.26% 10,449 29,515 0.25 0.46 9 59 None
NKE Options Chain 65.63 Call 80.00 9/18 Yes 3.60 3.85 3.85 +0.04 +1.05% 10,440 1,206 0.35 0.33 10 55 None
CRWV Options Chain 64.85 Put 120.00 12/19 No 50.20 54.25 51.10 -4.18 -7.57% 10,437 668 8.54 -1.00 3 21 None
NKE Options Chain 65.63 Call 90.00 9/18 Yes 1.81 2.90 1.96 -0.31 -13.66% 10,414 7,192 0.37 0.20 10 55 None
LCID Options Chain 11.45 Call 20.00 12/19 No 0.00 0.01 0.01 0.00 0.00% 10,394 10,791 0.00 0.00 6 32 None
ONDS Options Chain 7.80 Call 10.00 1/02 No 0.15 0.20 0.15 -0.03 -16.67% 10,381 12,032 1.17 0.20 8 38 None
TSLA Options Chain 483.37 Call 500.00 1/02 No 11.70 11.85 11.80 +4.05 +52.26% 10,375 6,615 0.46 0.39 8 59 None
LCID Options Chain 11.45 Put 20.00 12/19 No 8.10 8.70 8.64 +0.25 +2.98% 10,329 11,117 7.34 -1.00 6 32 None
META Options Chain 649.95 Put 700.00 12/19 No 34.05 36.60 35.15 -14.28 -28.89% 10,320 534 0.00 -1.00 11 65 None
TSLA Options Chain 483.37 Put 490.00 12/26 No 15.25 15.45 15.35 -12.55 -44.99% 10,284 839 0.42 -0.57 8 59 None
TLRY Options Chain 12.34 Put 12.00 12/19 No 0.40 0.49 0.49 -0.02 -3.93% 10,236 1,210 2.10 -0.42 11 44 None
MU Options Chain 248.55 Call 262.50 12/19 Yes 0.39 0.47 0.42 -0.59 -58.42% 10,189 3,149 0.78 0.09 16 69 None
AVGO Options Chain 326.27 Call 350.00 12/19 No 0.15 0.16 0.15 -0.31 -67.40% 10,179 23,835 0.61 0.03 12 67 None
OPEN Options Chain 6.28 Call 7.00 12/26 No 0.08 0.09 0.08 -0.01 -11.12% 10,169 14,697 0.84 0.19 6 25 None
NFLX Options Chain 94.64 Call 100.00 12/19 No 0.02 0.03 0.02 -0.04 -66.67% 10,162 30,421 0.59 0.01 6 56 None
SEI Options Chain 40.80 Put 40.00 12/19 No 0.15 0.35 0.25 -1.05 -80.77% 10,148 11,497 1.46 -0.16 3 20 None
SBUX Options Chain 89.42 Put 115.00 1/16 No 23.50 27.35 24.65 -4.89 -16.56% 10,142 851 0.88 -1.00 5 51 None
AMD Options Chain 198.50 Put 205.00 12/19 No 4.65 4.85 4.75 -3.26 -40.70% 10,141 4,518 0.54 -0.75 11 60 None
DJT Options Chain 10.48 Call 20.00 1/16 No 0.48 0.54 0.51 +0.49 +2,450.00% 10,124 26,149 1.13 0.19 3 17 None
AVGO Options Chain 326.27 Call 355.00 12/19 No 0.08 0.10 0.09 -0.19 -67.86% 10,123 4,928 0.67 0.01 12 67 None
MSFT Options Chain 483.98 Call 500.00 12/19 No 0.03 0.04 0.03 -0.01 -25.00% 10,081 24,628 0.28 0.01 14 69 None
MARA Options Chain 10.01 Put 10.00 12/19 No 0.36 0.41 0.37 +0.03 +8.83% 10,068 24,207 1.01 -0.72 15 62 None
AMD Options Chain 198.50 Put 135.00 1/02 No 0.01 0.03 0.02 -0.01 -33.34% 10,015 152 0.71 0.00 11 60 None
AAPL Options Chain 272.46 Put 287.50 12/19 No 14.70 15.75 15.65 +1.35 +9.45% 10,008 569 0.80 -1.00 8 59 None
AVGO Options Chain 326.27 Call 280.00 3/20 Yes 62.80 64.45 64.50 +2.25 +3.62% 10,007 985 0.51 0.79 12 67 None
META Options Chain 649.95 Call 667.50 12/19 No 2.59 2.80 2.65 +1.59 +150.00% 9,934 1,536 0.27 0.45 11 65 None
NKE Options Chain 65.63 Call 75.00 12/19 Yes 0.18 0.25 0.24 +0.04 +20.00% 9,920 32,696 1.76 0.10 10 55 None
UPS Options Chain 100.11 Put 130.00 1/16 No 25.95 29.65 27.53 -1.36 -4.71% 9,910 510 0.83 -1.00 7 57 None
AAPL Options Chain 272.46 Call 270.00 12/26 No 4.30 4.45 4.55 0.00 0.00% 9,909 2,087 0.19 0.65 8 59 None
MSTR Options Chain 160.54 Put 380.00 1/16 No 220.70 222.80 220.80 +2.87 +1.32% 9,903 358 1.78 -0.99 7 85 None
MARA Options Chain 10.01 Call 11.00 12/19 No 0.01 0.02 0.01 -0.04 -80.00% 9,887 14,671 1.42 0.01 15 62 None
PLTR Options Chain 185.69 Call 192.50 12/26 No 1.83 1.88 1.85 +0.96 +107.87% 9,856 16,422 0.39 0.28 11 51 None
MSTR Options Chain 160.54 Put 300.00 12/19 No 140.75 142.65 141.15 +2.99 +2.17% 9,848 322 0.00 -1.00 7 85 None
ONDS Options Chain 7.80 Call 4.00 12/19 No 3.70 3.90 3.87 +0.05 +1.31% 9,847 13,446 0.02 1.00 8 38 None
GME Options Chain 22.98 Call 25.00 1/16 No 0.43 0.45 0.43 -0.13 -23.22% 9,839 36,467 0.48 0.27 11 34 None
PLTR Options Chain 185.69 Call 200.00 12/19 No 0.02 0.03 0.03 -0.01 -25.00% 9,834 37,409 0.62 0.00 11 51 None
NFLX Options Chain 94.64 Call 95.00 12/26 No 1.05 1.07 1.06 -0.65 -38.02% 9,831 5,304 0.26 0.41 6 56 None
PLTR Options Chain 185.69 Call 187.50 12/26 No 3.60 3.75 3.70 +1.97 +113.88% 9,813 1,948 0.41 0.45 11 51 None
NVDA Options Chain 174.14 Call 190.00 12/19 No 0.01 0.02 0.01 -0.03 -75.00% 9,808 63,159 0.71 0.00 13 59 None
TLRY Options Chain 12.34 Call 15.00 12/19 No 0.09 0.12 0.10 -0.32 -76.19% 9,804 5,166 3.07 0.09 11 44 None
ORCL Options Chain 178.59 Put 177.50 12/19 No 0.99 1.08 1.02 -1.60 -61.07% 9,798 13,337 0.55 -0.30 7 61 None
TSLA Options Chain 483.37 Put 460.00 12/26 No 3.85 3.95 3.88 -5.92 -60.41% 9,789 3,100 0.45 -0.22 8 59 None
HUT Options Chain 40.52 Call 50.00 12/19 No 0.01 0.03 0.02 -0.13 -86.67% 9,788 25,257 2.15 0.00 11 65 None
CRWV Options Chain 64.85 Put 50.00 4/17 No 5.60 5.80 5.80 -0.35 -5.70% 9,787 346 1.00 -0.19 3 21 None
NVDA Options Chain 174.14 Call 185.00 1/02 No 0.96 0.98 0.98 +0.10 +11.37% 9,784 19,709 0.30 0.17 13 59 None
COIN Options Chain 247.85 Put 240.00 12/19 No 3.70 3.90 3.80 -0.25 -6.18% 9,760 6,489 0.69 -0.52 14 60 None
AVGO Options Chain 326.27 Call 337.50 12/19 No 0.88 0.93 0.93 -0.82 -46.86% 9,710 1,209 0.50 0.20 12 67 None
CCL Options Chain 28.15 Put 23.50 12/19 Yes 0.01 0.02 0.04 0.00 0.00% 9,699 543 1.70 -0.01 12 61 None
META Options Chain 649.95 Call 660.00 12/19 No 6.65 7.10 7.05 +4.60 +187.76% 9,683 9,938 0.23 0.73 11 65 None
HOOD Options Chain 117.63 Put 85.00 1/02 No 0.08 0.10 0.10 -0.01 -9.10% 9,668 188 0.75 -0.01 10 57 None
TSLA Options Chain 483.37 Put 470.00 12/26 No 6.30 6.40 6.36 -8.14 -56.14% 9,643 3,469 0.43 -0.31 8 59 None
ORCL Options Chain 178.59 Put 260.00 12/19 No 78.45 81.30 79.15 -3.35 -4.07% 9,610 576 4.90 -1.00 7 61 None
RKLB Options Chain 54.18 Call 60.00 12/19 No 1.28 1.45 1.37 +1.06 +341.94% 9,606 8,058 1.14 0.50 4 45 None
MU Options Chain 248.55 Put 230.00 12/19 Yes 0.21 0.40 0.23 -12.26 -98.16% 9,606 8,880 0.90 -0.03 16 69 None
MSTR Options Chain 160.54 Put 150.00 12/26 No 2.88 3.35 3.15 -0.18 -5.41% 9,550 2,393 0.72 -0.28 7 85 None
NVDA Options Chain 174.14 Call 172.50 12/26 No 4.15 4.25 4.25 +0.95 +28.79% 9,540 6,436 0.31 0.60 13 59 None
SOFI Options Chain 26.29 Put 23.00 2/20 Yes 1.22 1.32 1.26 -0.34 -21.25% 9,513 18,584 0.65 -0.25 8 48 None
SOFI Options Chain 26.29 Call 27.50 12/19 No 0.04 0.05 0.05 -0.01 -16.67% 9,480 15,830 0.66 0.12 8 48 None
GOOG Options Chain 298.53 Call 315.00 12/19 No 0.05 0.06 0.06 -0.06 -50.00% 9,468 8,392 0.35 0.03 12 65 None
BIRK Options Chain 47.88 Call 45.00 1/16 No 0.50 0.75 0.61 -2.89 -82.58% 9,458 2,256 0.35 0.29 3 20 None
AMZN Options Chain 221.87 Put 220.00 12/19 No 0.12 0.14 0.12 -1.46 -92.41% 9,444 23,871 0.42 -0.07 14 65 None
NFLX Options Chain 94.64 Put 118.00 1/16 No 22.60 25.60 24.00 +1.57 +7.00% 9,430 1,037 0.78 -0.98 6 56 None
TSLA Options Chain 483.37 Put 450.00 12/26 No 2.37 2.41 2.40 -4.05 -62.80% 9,399 6,422 0.47 -0.16 8 59 None
PLTR Options Chain 185.69 Put 180.00 12/26 No 2.22 2.29 2.27 -4.48 -66.37% 9,394 2,678 0.43 -0.29 11 51 None
NCLH Options Chain 21.63 Call 23.00 1/16 No 0.50 0.57 0.55 -0.06 -9.84% 9,390 1,714 0.42 0.33 10 56 None
MU Options Chain 248.55 Put 200.00 1/16 Yes 1.86 1.99 1.92 -5.18 -72.96% 9,383 14,286 0.62 -0.09 16 69 None
TSLA Options Chain 483.37 Put 462.50 12/19 No 0.67 0.69 0.68 -4.92 -87.86% 9,348 2,221 0.65 -0.06 8 59 None
NVDA Options Chain 174.14 Call 167.50 12/19 No 6.45 6.90 7.20 +2.47 +52.22% 9,340 6,642 0.26 0.96 13 59 None
TSLA Options Chain 483.37 Put 430.00 12/19 No 0.23 0.24 0.23 -0.33 -58.93% 9,333 12,002 1.14 0.00 8 59 None
ORCL Options Chain 178.59 Put 205.00 12/19 No 24.70 26.30 25.44 -2.11 -7.66% 9,315 1,324 2.36 -1.00 7 61 None
DJT Options Chain 10.48 Call 17.00 12/19 No 0.16 0.19 0.16 +0.15 +1,500.00% 9,299 3,662 2.51 0.18 3 17 None
CRWV Options Chain 64.85 Put 150.00 1/16 No 81.35 82.95 81.26 -3.59 -4.24% 9,296 765 1.76 -1.00 3 21 None
AAPL Options Chain 272.46 Put 270.00 1/16 No 4.55 4.70 4.59 -0.41 -8.20% 9,290 22,750 0.20 -0.40 8 59 None
NFLX Options Chain 94.64 Put 94.00 12/19 No 0.63 0.68 0.65 -0.03 -4.42% 9,290 7,683 0.34 -0.49 6 56 None
CRM Options Chain 258.51 Put 300.00 1/16 No 40.45 44.20 44.25 -2.94 -6.23% 9,281 1,810 0.47 -0.96 13 62 None
MSTR Options Chain 160.54 Call 180.00 12/19 No 0.06 0.08 0.07 -0.41 -85.42% 9,267 8,608 1.16 0.02 7 85 None
CRWV Options Chain 64.85 Call 70.00 12/19 No 0.51 0.59 0.54 +0.11 +25.59% 9,260 5,656 0.96 0.29 3 21 None
HD Options Chain 357.00 Put 400.00 1/16 No 43.10 46.75 44.20 +0.99 +2.30% 9,243 379 0.39 -0.97 6 53 None