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 188.61 Call 192.50 1/02 No 1.91 1.93 1.90 +0.35 +22.59% 104,710 71,743 0.26 0.40 13 59 None
NVDA Options Chain 188.61 Call 195.00 1/02 No 1.07 1.08 1.07 +0.19 +21.60% 84,877 61,359 0.25 0.27 13 59 None
NVDA Options Chain 188.61 Call 190.00 1/02 No 3.10 3.15 3.11 +0.61 +24.40% 78,131 70,299 0.27 0.55 13 59 None
NVDA Options Chain 188.61 Call 200.00 1/16 No 2.46 2.48 2.48 +0.40 +19.24% 72,235 170,920 0.32 0.29 13 59 None
NVDA Options Chain 188.61 Call 200.00 1/02 No 0.27 0.28 0.27 +0.03 +12.50% 64,181 34,606 0.25 0.09 13 59 None
CM Options Chain 92.55 Call 65.00 1/16 No 25.90 29.80 27.80 -0.30 -1.07% 60,312 3,545 1.48 1.00 17 73 None
CM Options Chain 92.55 Call 72.50 1/16 No 18.40 22.20 20.30 +14.00 +222.23% 48,461 1,933 1.12 1.00 17 73 None
TSLA Options Chain 485.40 Call 480.00 1/02 No 7.75 7.80 7.75 -6.85 -46.92% 45,279 5,582 0.37 0.44 8 58 None
NVDA Options Chain 188.61 Put 190.00 1/02 No 2.45 2.46 2.48 -1.17 -32.06% 44,798 5,370 0.26 -0.45 13 59 None
TSLA Options Chain 485.40 Put 190.00 1/02 No 0.00 0.01 0.01 0.00 0.00% 41,646 977 2.02 0.00 8 58 None
NVDA Options Chain 188.61 Put 185.00 2/20 Yes 7.90 8.00 7.95 -0.62 -7.24% 33,856 30,092 0.37 -0.37 13 59 None
PLTR Options Chain 194.17 Call 200.00 1/02 No 0.38 0.40 0.39 -1.25 -76.22% 32,877 45,946 0.32 0.09 11 51 None
NVDA Options Chain 188.61 Call 197.50 1/02 No 0.55 0.56 0.57 +0.09 +18.75% 32,844 63,455 0.25 0.16 13 59 None
NVDA Options Chain 188.61 Put 165.00 2/20 Yes 2.63 2.67 2.65 -0.18 -6.36% 32,667 15,233 0.41 -0.16 13 59 None
SMCI Options Chain 30.55 Call 31.00 1/02 No 0.58 0.61 0.60 -0.14 -18.92% 32,555 31,258 0.44 0.43 9 44 None
SMCI Options Chain 30.55 Call 32.50 1/02 No 0.18 0.21 0.20 -0.10 -33.34% 31,956 30,889 0.46 0.20 9 44 None
NVDA Options Chain 188.61 Put 192.50 1/02 No 3.70 3.75 3.75 -1.53 -28.98% 31,729 627 0.26 -0.60 13 59 None
TSLA Options Chain 485.40 Call 500.00 1/02 No 2.60 2.62 2.62 -3.53 -57.40% 30,867 17,846 0.40 0.19 8 58 None
PFE Options Chain 25.03 Put 23.00 2/20 Yes 0.24 0.25 0.25 0.00 0.00% 30,217 45,912 0.25 -0.16 12 65 None
TSLA Options Chain 485.40 Call 485.00 1/02 No 5.95 6.00 5.97 -5.88 -49.62% 29,261 4,444 0.38 0.36 8 58 None
TSLA Options Chain 485.40 Call 475.00 1/02 No 9.95 10.05 10.01 -7.58 -43.10% 27,493 2,524 0.37 0.52 8 58 None
IVR Options Chain 8.63 Call 8.00 1/16 No 0.60 0.70 0.62 +0.07 +12.73% 27,159 3,095 0.57 1.00 16 47 None
NVDA Options Chain 188.61 Put 185.00 1/02 No 0.94 0.96 0.95 -0.68 -41.72% 26,572 16,752 0.28 -0.21 13 59 None
LRCX Options Chain 177.33 Put 160.00 3/20 Yes 8.15 8.45 8.25 -0.35 -4.07% 25,082 25,694 0.51 -0.27 13 63 None
LRCX Options Chain 177.33 Put 170.00 3/20 Yes 12.00 12.25 12.05 -0.45 -3.60% 25,038 338 0.50 -0.36 13 63 None
AAPL Options Chain 273.44 Call 280.00 1/02 No 0.26 0.29 0.26 -0.26 -50.00% 24,638 16,548 0.14 0.10 8 59 None
SMR Options Chain 16.08 Call 16.00 1/02 No 0.20 0.25 0.25 -0.52 -67.54% 23,745 406 0.74 0.26 3 18 None
CM Options Chain 92.55 Call 75.00 1/16 No 15.90 19.60 17.70 -0.08 -0.45% 23,342 740 1.00 1.00 17 73 None
TSLA Options Chain 485.40 Call 490.00 1/02 No 4.50 4.55 4.56 -4.99 -52.26% 22,897 7,650 0.38 0.29 8 58 None
HASI Options Chain 33.01 Call 25.00 1/16 No 6.60 9.60 7.70 -0.93 -10.78% 22,500 2,826 1.81 1.00 8 47 None
FIVN Options Chain 19.71 Put 15.00 2/20 No 0.25 0.30 0.28 -0.32 -53.34% 22,415 3 0.66 -0.09 9 42 None
TSLA Options Chain 485.40 Call 940.00 4/17 Yes 2.28 2.33 2.33 -0.57 -19.66% 22,231 23,282 0.63 0.03 8 58 None
NVDA Options Chain 188.61 Call 187.00 1/16 No 8.20 8.30 8.35 +1.10 +15.18% 22,167 24,824 0.34 0.62 13 59 None
SMR Options Chain 16.08 Put 13.00 1/02 No 0.00 0.09 0.08 +0.02 +33.34% 21,859 281 0.69 -0.09 3 18 None
PLTR Options Chain 194.17 Call 197.50 1/02 No 0.65 0.66 0.64 -1.85 -74.30% 21,725 4,104 0.31 0.15 11 51 None
TSLA Options Chain 485.40 Put 480.00 1/02 No 12.05 12.15 12.15 +3.50 +40.47% 21,595 5,282 0.37 -0.56 8 58 None
AHCO Options Chain 10.25 Put 12.50 1/16 No 2.10 2.60 2.35 +0.05 +2.18% 20,374 31,890 1.08 -0.98 15 53 None
AHCO Options Chain 10.25 Put 12.50 3/20 Yes 2.00 3.20 2.44 -0.06 -2.40% 20,374 1 0.91 -0.75 15 53 None
VALE Options Chain 13.15 Put 12.00 3/20 Yes 0.25 0.28 0.27 -0.03 -10.00% 20,011 7,543 0.30 -0.23 11 68 None
IMO Options Chain 85.85 Put 90.00 1/16 No 4.50 5.30 4.83 0.00 0.00% 20,001 20,239 0.28 -0.75 10 51 None
VALE Options Chain 13.15 Put 10.00 3/20 Yes 0.01 0.27 0.05 0.00 0.00% 20,000 8,430 0.43 -0.03 11 68 None
NVDA Options Chain 188.61 Call 160.00 3/20 Yes 36.30 36.80 36.95 +2.25 +6.49% 19,742 90,188 0.47 0.83 13 59 None
TSLA Options Chain 485.40 Put 500.00 1/02 No 26.75 27.20 26.75 +6.50 +32.10% 19,222 1,170 0.38 -0.81 8 58 None
AAPL Options Chain 273.44 Call 275.00 1/02 No 1.40 1.50 1.45 -0.60 -29.27% 19,158 12,087 0.14 0.38 8 59 None
NVDA Options Chain 188.61 Call 200.00 2/20 Yes 7.30 7.35 7.35 +0.85 +13.08% 19,032 59,963 0.36 0.41 13 59 None
MRUS Options Chain 96.91 Call 80.00 2/20 No 14.50 19.40 17.70 % 18,210 0 0.61 0.81 6 40 None
NVDA Options Chain 188.61 Call 195.00 1/09 No 2.76 2.79 2.78 +0.48 +20.87% 18,118 23,237 0.30 0.37 13 59 None
AMZN Options Chain 232.52 Call 235.00 1/02 No 1.36 1.40 1.38 -0.49 -26.21% 17,489 16,625 0.18 0.34 14 65 None
NVDA Options Chain 188.61 Put 187.50 1/02 No 1.54 1.55 1.57 -0.93 -37.20% 17,242 6,478 0.27 -0.32 13 59 None
PBR Options Chain 11.83 Call 15.00 1/15 Yes 0.53 0.59 0.55 +0.02 +3.78% 17,236 30,763 0.36 0.25 16 73 None
TSLA Options Chain 485.40 Call 470.00 1/02 No 12.65 12.80 12.65 -8.18 -39.27% 17,152 4,362 0.37 0.60 8 58 None
QUBT Options Chain 11.42 Call 11.50 1/02 No 0.15 0.20 0.20 -0.30 -60.00% 17,138 12,834 0.75 0.27 8 34 None
TSLA Options Chain 485.40 Call 460.00 1/02 No 19.35 19.50 19.55 -9.21 -32.03% 17,049 3,189 0.38 0.75 8 58 None
BABA Options Chain 152.24 Put 130.00 3/20 Yes 2.25 2.35 2.33 -0.23 -8.99% 17,013 37,288 0.37 -0.15 12 60 None
TSLA Options Chain 485.40 Put 180.00 1/02 No 0.00 0.01 0.01 0.00 0.00% 17,001 113 2.14 0.00 8 58 None
NVDA Options Chain 188.61 Put 190.00 1/30 No 7.55 7.65 7.60 -0.94 -11.01% 16,857 871 0.35 -0.45 13 59 None
IVR Options Chain 8.63 Call 6.00 1/16 No 2.30 3.20 2.57 -0.40 -13.47% 16,475 380 2.61 1.00 16 47 None
TSLA Options Chain 485.40 Put 475.00 1/02 No 9.30 9.35 9.35 +2.60 +38.52% 16,208 4,186 0.37 -0.48 8 58 None
NVDA Options Chain 188.61 Call 195.00 1/16 No 4.10 4.15 4.15 +0.65 +18.58% 16,108 82,252 0.32 0.41 13 59 None
WBD Options Chain 28.80 Put 28.00 1/02 No 0.19 0.23 0.18 +0.13 +260.00% 16,063 10,249 0.36 -0.18 3 19 None
FISV Options Chain 67.50 Put 55.00 2/20 No 0.95 1.05 0.99 -0.06 -5.72% 15,797 2,270 0.53 -0.13 3 21 None
TSLA Options Chain 485.40 Call 500.00 1/16 No 9.85 9.95 9.90 -4.80 -32.66% 15,788 45,431 0.42 0.34 8 58 None
NVDA Options Chain 188.61 Call 202.50 1/02 No 0.14 0.15 0.15 +0.02 +15.39% 15,712 3,255 0.26 0.05 13 59 None
NVDA Options Chain 188.61 Call 185.00 1/02 No 6.60 6.65 6.60 +1.10 +20.00% 15,624 22,697 0.29 0.79 13 59 None
NVDA Options Chain 188.61 Call 190.00 1/16 No 6.45 6.55 6.50 +0.85 +15.05% 15,561 71,121 0.33 0.54 13 59 None
NEXT Options Chain 5.46 Call 7.00 1/16 No 0.00 0.05 0.02 +0.01 +100.00% 15,453 23,582 0.81 0.06 7 27 None
PYPL Options Chain 60.04 Put 50.00 2/20 Yes 0.56 0.70 0.63 -0.03 -4.55% 15,275 1,380 0.40 -0.13 14 61 None
NVDA Options Chain 188.61 Call 190.00 1/09 No 5.05 5.10 5.10 +0.80 +18.61% 15,258 34,392 0.31 0.54 13 59 None
HASI Options Chain 33.01 Call 22.50 1/16 No 8.70 12.30 10.11 -0.59 -5.52% 15,000 924 2.32 1.00 8 47 None
MSTR Options Chain 158.71 Put 350.00 1/16 No 190.15 192.20 193.35 +1.45 +0.76% 14,860 1,092 1.81 -1.00 7 85 None
AMZN Options Chain 232.52 Call 237.50 1/02 No 0.66 0.68 0.68 -0.39 -36.45% 14,810 14,333 0.18 0.19 14 65 None
NVDA Options Chain 188.61 Call 200.00 1/09 No 1.33 1.35 1.36 +0.26 +23.64% 14,614 17,122 0.30 0.22 13 59 None
RIVN Options Chain 21.13 Call 35.00 1/15 No 2.90 3.90 2.93 -0.27 -8.44% 14,520 18,294 0.76 0.39 8 30 None
TSLA Options Chain 485.40 Put 490.00 1/02 No 18.80 18.95 19.04 +5.34 +38.98% 14,494 3,799 0.38 -0.71 8 58 None
NVDA Options Chain 188.61 Put 170.00 1/30 No 1.87 1.90 1.86 -0.30 -13.89% 14,367 3,201 0.39 -0.15 13 59 None
RGTI Options Chain 24.56 Call 30.00 1/02 No 0.07 0.08 0.08 -0.11 -57.90% 14,252 2,640 1.23 0.01 3 19 None
HOOD Options Chain 120.44 Call 130.00 1/02 No 0.22 0.24 0.23 -0.44 -65.68% 14,157 4,422 0.46 0.07 12 59 None
NVDA Options Chain 188.61 Call 205.00 1/02 No 0.08 0.09 0.09 +0.01 +12.50% 14,124 8,892 0.28 0.03 13 59 None
MPW Options Chain 5.05 Call 5.50 1/02 No 0.03 0.04 0.03 +0.01 +50.00% 14,072 1,281 0.55 0.06 7 52 None
NFLX Options Chain 93.64 Call 95.00 1/02 No 0.88 0.92 0.90 +0.08 +9.76% 13,795 15,084 0.22 0.44 6 56 None
TSLA Options Chain 485.40 Put 477.50 1/02 No 10.60 10.70 10.75 +3.06 +39.80% 13,753 2,440 0.37 -0.52 8 58 None
TSLA Options Chain 485.40 Put 365.00 1/02 No 0.07 0.09 0.08 0.00 0.00% 13,674 1,048 0.76 0.00 8 58 None
TSLA Options Chain 485.40 Put 250.00 1/09 No 0.02 0.05 0.04 +0.01 +33.34% 13,670 15,394 1.11 0.00 8 58 None
NVDA Options Chain 188.61 Put 190.00 1/16 No 5.45 5.55 5.50 -1.03 -15.78% 13,581 29,586 0.33 -0.46 13 59 None
PLTR Options Chain 194.17 Call 202.50 1/02 No 0.23 0.24 0.24 -0.80 -76.93% 13,218 13,631 0.32 0.05 11 51 None
NVDA Options Chain 188.61 Put 160.00 1/02 No 0.05 0.06 0.06 -0.01 -14.29% 13,060 13,813 0.56 0.00 13 59 None
PLTR Options Chain 194.17 Call 195.00 1/02 No 1.06 1.10 1.08 -2.52 -70.00% 13,055 4,419 0.31 0.23 11 51 None
PLTR Options Chain 194.17 Call 205.00 1/02 No 0.16 0.17 0.17 -0.49 -74.25% 13,039 14,995 0.34 0.03 11 51 None
NKE Options Chain 60.00 Call 61.00 1/02 No 0.66 0.69 0.66 +0.17 +34.70% 12,925 3,165 0.21 0.49 7 56 None
TSLA Options Chain 485.40 Call 495.00 1/02 No 3.40 3.50 3.41 -4.29 -55.72% 12,870 5,168 0.39 0.23 8 58 None
BMNR Options Chain 29.35 Put 27.00 1/16 No 1.78 1.86 1.83 +0.21 +12.97% 12,513 12,920 0.96 -0.36 12 23 None
TSLA Options Chain 485.40 Call 477.50 1/02 No 8.80 8.90 8.85 -7.20 -44.86% 12,502 1,007 0.37 0.48 8 58 None
NVDA Options Chain 188.61 Put 192.50 1/16 No 6.70 6.80 6.66 -1.58 -19.18% 12,427 82 0.32 -0.52 13 59 None
IREN Options Chain 41.98 Call 45.00 1/02 No 0.39 0.41 0.39 -0.68 -63.56% 12,334 2,025 0.77 0.16 10 38 None
NVDA Options Chain 188.61 Call 187.50 1/02 No 4.70 4.75 4.74 +0.89 +23.12% 12,224 16,354 0.27 0.68 13 59 None
AI Options Chain 13.99 Call 14.50 1/02 No 0.13 0.14 0.14 -0.09 -39.13% 12,188 29,987 0.42 0.29 7 33 None
AI Options Chain 13.99 Call 14.00 1/02 No 0.30 0.33 0.30 -0.13 -30.24% 12,103 29,536 0.42 0.50 7 33 None
NVDA Options Chain 188.61 Put 165.00 1/02 No 0.07 0.09 0.07 -0.03 -30.00% 12,067 13,323 0.50 0.00 13 59 None
NKE Options Chain 60.00 Put 60.00 1/16 No 1.00 1.05 1.04 -0.46 -30.67% 12,058 71,199 0.26 -0.38 7 56 None
ORCL Options Chain 197.49 Call 200.00 1/02 No 2.76 2.84 2.79 -0.69 -19.83% 12,043 6,851 0.33 0.43 10 65 None
BAC Options Chain 56.17 Call 58.00 1/02 No 0.04 0.05 0.05 -0.03 -37.50% 11,978 22,217 0.16 0.06 12 74 None
NVDA Options Chain 188.61 Put 190.00 1/23 No 6.30 6.40 6.33 -1.04 -14.12% 11,956 595 0.33 -0.45 13 59 None
BMNR Options Chain 29.35 Call 45.00 1/16 No 0.26 0.27 0.26 -0.06 -18.75% 11,732 16,747 1.22 0.08 12 23 None
TSLA Options Chain 485.40 Call 475.00 1/09 No 15.00 15.10 15.10 -6.42 -29.84% 11,660 1,329 0.39 0.53 8 58 None
TSLA Options Chain 485.40 Call 500.00 1/09 No 6.30 6.45 6.36 -4.44 -41.12% 11,500 7,183 0.41 0.28 8 58 None
AA Options Chain 54.25 Call 56.00 1/02 No 0.45 0.50 0.47 +0.12 +34.29% 11,428 1,114 0.37 0.29 14 54 None
NVDA Options Chain 188.61 Put 180.00 1/02 No 0.37 0.39 0.37 -0.33 -47.15% 11,373 14,114 0.32 -0.09 13 59 None
NVDA Options Chain 188.61 Call 192.50 1/09 No 3.80 3.85 3.80 +0.60 +18.75% 11,240 3,430 0.31 0.46 13 59 None
BABA Options Chain 152.24 Put 190.00 1/16 No 35.90 39.35 36.40 -3.67 -9.16% 11,220 2,688 0.76 -0.99 12 60 None
NVDA Options Chain 188.61 Call 220.00 2/20 Yes 2.37 2.39 2.39 +0.38 +18.91% 11,151 61,092 0.35 0.18 13 59 None
TSLA Options Chain 485.40 Call 510.00 4/17 Yes 41.50 41.65 41.53 -5.30 -11.32% 10,844 504 0.51 0.47 8 58 None
META Options Chain 667.55 Call 665.00 1/02 No 6.05 6.20 6.10 -3.70 -37.76% 10,832 2,415 0.18 0.48 11 66 None
PLTR Options Chain 194.17 Call 192.50 1/02 No 1.76 1.82 1.79 -3.20 -64.13% 10,828 1,543 0.31 0.34 11 51 None
NFLX Options Chain 93.64 Call 94.00 1/02 No 1.37 1.44 1.41 +0.21 +17.50% 10,796 3,837 0.22 0.58 6 56 None
TSLA Options Chain 485.40 Call 450.00 1/02 No 27.30 28.15 27.68 -9.62 -25.80% 10,792 3,624 0.39 0.85 8 58 None
GOOGL Options Chain 314.09 Call 315.00 1/02 No 2.65 2.79 2.76 -1.04 -27.37% 10,780 7,945 0.19 0.45 12 70 None
TSLA Options Chain 485.40 Put 450.00 1/02 No 1.89 1.92 1.90 +0.27 +16.57% 10,707 6,371 0.38 -0.15 8 58 None
BABA Options Chain 152.24 Put 200.00 1/16 No 45.90 49.35 46.40 -3.60 -7.20% 10,615 18 0.88 -1.00 12 60 None
TSLA Options Chain 485.40 Put 470.00 1/02 No 7.00 7.05 7.08 +1.93 +37.48% 10,590 5,906 0.37 -0.40 8 58 None
OPEN Options Chain 6.28 Call 6.50 1/02 No 0.06 0.07 0.07 -0.10 -58.83% 10,530 3,791 0.63 0.22 6 25 None
AMD Options Chain 214.99 Call 220.00 1/02 No 2.14 2.19 2.16 -0.64 -22.86% 10,334 8,846 0.34 0.33 11 60 None
MSTR Options Chain 158.71 Call 170.00 1/02 No 1.31 1.40 1.31 -0.70 -34.83% 10,302 30,865 0.56 0.21 7 85 None
VALE Options Chain 13.15 Call 15.00 3/20 Yes 0.16 0.19 0.18 +0.01 +5.89% 10,285 5,713 0.28 0.20 11 68 None
MARA Options Chain 9.94 Call 10.00 1/02 No 0.16 0.17 0.17 -0.21 -55.27% 10,195 51,443 0.60 0.33 11 51 None
META Options Chain 667.55 Call 750.00 1/16 No 0.62 0.66 0.64 -0.21 -24.71% 10,142 27,251 0.28 0.04 11 66 None
BAC Options Chain 56.17 Call 57.00 1/02 No 0.14 0.16 0.16 -0.10 -38.47% 10,141 4,160 0.14 0.23 12 74 None
RGTI Options Chain 24.56 Call 25.00 1/02 No 0.23 0.24 0.23 -0.84 -78.51% 10,119 7,648 0.81 0.17 3 19 None
NVDA Options Chain 188.61 Call 195.00 2/20 Yes 9.35 9.45 9.40 +1.04 +12.44% 10,112 26,145 0.36 0.48 13 59 None
NKE Options Chain 60.00 Put 80.00 1/16 No 18.05 21.25 18.01 -1.80 -9.09% 10,041 1,601 1.30 -1.00 7 56 None
ASST Options Chain 0.81 Call 2.50 1/21 Yes 0.30 0.35 0.31 -0.03 -8.83% 10,023 6,346 0.99 0.76 9 22 None
NEXT Options Chain 5.46 Call 7.00 1/21 Yes 1.60 1.70 1.67 -0.13 -7.23% 10,022 12,495 0.62 0.66 7 27 None
VG Options Chain 7.23 Call 7.50 1/23 No 0.30 0.50 0.30 -0.10 -25.00% 10,013 87 0.78 0.41 8 34 None
VALE Options Chain 13.15 Call 19.00 3/20 Yes 0.02 0.20 0.04 % 10,010 0 0.48 0.01 11 68 None
NVDA Options Chain 188.61 Put 170.00 1/02 No 0.11 0.12 0.12 -0.05 -29.42% 9,977 16,106 0.44 -0.01 13 59 None
NVDA Options Chain 188.61 Call 240.00 2/20 Yes 0.70 0.72 0.72 +0.13 +22.04% 9,907 29,941 0.36 0.07 13 59 None
VALE Options Chain 13.15 Call 17.00 1/15 Yes 0.50 0.53 0.53 +0.03 +6.00% 9,902 6,158 0.31 0.23 11 68 None
MSTR Options Chain 158.71 Call 160.00 1/02 No 4.30 4.45 4.45 -0.85 -16.04% 9,901 11,165 0.57 0.47 7 85 None
NVDA Options Chain 188.61 Put 182.50 1/02 No 0.58 0.59 0.58 -0.51 -46.79% 9,899 6,702 0.30 -0.14 13 59 None
XYZ Options Chain 66.05 Call 67.00 1/02 No 0.82 0.87 0.84 -0.11 -11.58% 9,842 1,402 0.32 0.40 14 50 None
NUAI Options Chain 4.56 Put 2.50 8/21 No 0.75 1.15 0.80 % 9,824 0 1.79 -0.14 3 15 None
BABA Options Chain 152.24 Put 145.00 3/20 Yes 7.15 7.40 7.22 -0.48 -6.24% 9,702 34,005 0.39 -0.34 12 60 None
AMD Options Chain 214.99 Call 225.00 1/02 No 0.99 1.03 1.01 -0.48 -32.22% 9,605 5,743 0.35 0.18 11 60 None
COIN Options Chain 239.73 Call 242.50 1/02 No 3.05 3.25 3.25 -1.78 -35.39% 9,604 465 0.41 0.35 15 60 None
HOOD Options Chain 120.44 Call 123.00 1/02 No 1.02 1.11 1.12 -1.14 -50.45% 9,594 3,011 0.43 0.26 12 59 None
TSLA Options Chain 485.40 Call 487.50 1/02 No 5.20 5.25 5.21 -5.54 -51.54% 9,535 1,597 0.38 0.32 8 58 None
META Options Chain 667.55 Call 700.00 1/16 No 3.55 3.65 3.55 -1.45 -29.00% 9,458 61,251 0.23 0.19 11 66 None
TSLA Options Chain 485.40 Call 510.00 1/02 No 1.50 1.51 1.50 -2.30 -60.53% 9,435 6,637 0.41 0.12 8 58 None
TSLA Options Chain 485.40 Put 485.00 1/02 No 15.25 15.40 15.33 +4.43 +40.65% 9,427 2,521 0.37 -0.64 8 58 None
FCX Options Chain 51.92 Call 55.00 1/16 No 1.03 1.10 1.09 +0.39 +55.72% 9,418 27,566 0.36 0.37 11 61 None
NKE Options Chain 60.00 Put 60.00 1/02 No 0.26 0.32 0.29 -0.50 -63.30% 9,258 8,223 0.20 -0.28 7 56 None
BMY Options Chain 54.64 Call 56.00 1/02 No 0.05 0.08 0.08 -0.05 -38.47% 9,239 492 0.18 0.09 13 68 None
TSLA Options Chain 485.40 Call 482.50 1/02 No 6.80 6.85 6.76 -6.49 -48.99% 9,176 1,778 0.38 0.40 8 58 None
GME Options Chain 21.53 Call 21.50 1/02 No 0.17 0.19 0.16 -0.29 -64.45% 9,042 2,848 0.28 0.33 11 33 None
NVDA Options Chain 188.61 Put 190.00 1/09 No 4.20 4.30 4.20 -1.25 -22.94% 9,030 4,016 0.31 -0.46 13 59 None
BYND Options Chain 0.90 Call 1.00 1/02 No 0.03 0.04 0.04 -0.04 -50.00% 8,988 9,862 1.31 0.35 6 22 None
MSTR Options Chain 158.71 Call 162.50 1/02 No 3.25 3.40 3.35 -0.80 -19.28% 8,960 30,303 0.56 0.39 7 85 None
NVDA Options Chain 188.61 Call 190.00 2/20 Yes 11.80 11.85 11.85 +1.15 +10.75% 8,927 40,203 0.37 0.56 13 59 None
CCJ Options Chain 92.84 Put 75.00 2/20 Yes 0.78 1.15 1.02 +0.01 +0.99% 8,920 211 0.48 -0.10 12 55 None
AMZN Options Chain 232.52 Call 240.00 1/02 No 0.29 0.31 0.31 -0.26 -45.62% 8,865 16,490 0.18 0.10 14 65 None
FCX Options Chain 51.92 Call 65.00 6/18 Yes 2.25 2.51 2.30 +0.82 +55.41% 8,850 627 0.41 0.28 11 61 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
NFLX Options Chain 93.64 Put 120.00 1/16 No 23.65 27.70 25.65 -0.93 -3.50% 8,719 1,662 1.03 -1.00 6 56 None
AAPL Options Chain 273.44 Call 277.50 1/02 No 0.61 0.66 0.65 -0.45 -40.91% 8,687 9,756 0.13 0.21 8 59 None
NVDA Options Chain 188.61 Call 210.00 2/20 Yes 4.25 4.30 4.30 +0.60 +16.22% 8,636 59,250 0.35 0.28 13 59 None
MSTR Options Chain 158.71 Call 167.50 1/02 No 1.72 1.86 1.86 -0.69 -27.06% 8,552 11,597 0.56 0.26 7 85 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
NUAI Options Chain 4.56 Put 5.00 5/15 No 1.80 2.10 2.00 0.00 0.00% 8,502 15,250 1.57 -0.34 3 15 None
IVR Options Chain 8.63 Call 7.00 4/17 Yes 1.20 1.85 1.20 -0.70 -36.85% 8,340 210 0.65 1.00 16 47 None
FCX Options Chain 51.92 Call 50.00 3/20 Yes 5.60 5.85 5.80 +0.82 +16.47% 8,326 33,372 0.39 0.67 11 61 None
TSLA Options Chain 485.40 Call 520.00 1/02 No 0.88 0.89 0.90 -1.47 -62.03% 8,227 8,392 0.43 0.07 8 58 None
IREN Options Chain 41.98 Put 11.00 1/16 No 0.02 0.08 0.04 +0.02 +100.00% 8,226 419 2.39 0.00 10 38 None
IREN Options Chain 41.98 Call 55.00 1/16 No 0.40 0.52 0.42 -0.26 -38.24% 8,210 16,585 0.94 0.11 10 38 None
DIS Options Chain 114.48 Call 120.00 1/30 No 0.77 0.90 0.79 +0.04 +5.34% 8,123 464 0.20 0.21 16 63 None
META Options Chain 667.55 Call 670.00 1/02 No 3.90 4.10 4.00 -3.23 -44.68% 8,096 3,322 0.18 0.36 11 66 None
VKTX Options Chain 37.35 Call 60.00 1/16 No 0.19 0.30 0.18 -0.08 -30.77% 8,094 18,687 1.17 0.08 8 44 None
NVDA Options Chain 188.61 Call 190.00 3/20 Yes 16.40 16.55 16.50 +1.25 +8.20% 8,004 58,386 0.42 0.57 13 59 None
ARM Options Chain 110.27 Put 150.00 1/16 No 37.70 40.45 39.50 +2.30 +6.19% 7,995 1,598 0.93 -0.99 3 22 None
SOFI Options Chain 27.48 Put 25.00 1/16 No 0.44 0.45 0.45 +0.03 +7.15% 7,994 45,933 0.50 -0.24 10 50 None
NVDA Options Chain 188.61 Put 180.00 1/16 No 2.23 2.26 2.23 -0.53 -19.21% 7,948 59,871 0.35 -0.23 13 59 None
TSLA Options Chain 485.40 Put 460.00 1/02 No 3.75 3.80 3.78 +0.82 +27.71% 7,904 4,475 0.37 -0.25 8 58 None
SIRI Options Chain 20.67 Put 15.00 1/15 Yes 0.70 0.97 0.96 +0.06 +6.67% 7,878 4,245 0.39 -0.18 12 72 None
META Options Chain 667.55 Call 675.00 1/02 No 2.46 2.54 2.47 -2.73 -52.50% 7,742 7,069 0.18 0.26 11 66 None
CIFR Options Chain 16.22 Put 14.50 1/09 No 0.68 0.76 0.71 +0.18 +33.97% 7,703 306 0.91 -0.35 7 40 None
AMD Options Chain 214.99 Call 215.00 1/02 No 4.10 4.20 4.20 -0.70 -14.29% 7,668 3,976 0.34 0.51 11 60 None
QBTS Options Chain 27.52 Call 28.00 1/02 No 0.33 0.39 0.36 -1.07 -74.83% 7,631 5,715 0.87 0.22 5 29 None
TSLA Options Chain 485.40 Call 505.00 1/02 No 1.97 2.00 1.97 -2.83 -58.96% 7,595 4,328 0.40 0.15 8 58 None
MRUS Options Chain 96.91 Call 80.00 3/20 Yes 14.50 18.90 17.00 +0.10 +0.60% 7,588 2,361 0.41 0.85 6 40 None
SOFI Options Chain 27.48 Call 27.00 1/02 No 0.56 0.59 0.58 -0.33 -36.27% 7,578 5,094 0.36 0.55 10 50 None
NVDA Options Chain 188.61 Call 210.00 1/16 No 0.72 0.75 0.73 +0.12 +19.68% 7,571 51,590 0.31 0.11 13 59 None
MSTR Options Chain 158.71 Put 375.00 1/16 No 215.15 217.20 217.34 +0.54 +0.25% 7,570 478 1.95 -1.00 7 85 None
WULF Options Chain 12.28 Call 10.00 2/20 No 2.46 2.71 2.55 -0.40 -13.56% 7,547 14,054 0.89 0.74 4 33 None
PFE Options Chain 25.03 Call 28.00 3/20 Yes 0.19 0.22 0.21 -0.01 -4.55% 7,538 29,174 0.23 0.16 12 65 None
PDD Options Chain 113.44 Put 140.00 1/16 No 23.20 27.05 23.61 -2.54 -9.72% 7,518 1,327 0.85 -1.00 18 30 None
HASI Options Chain 33.01 Call 30.00 1/16 No 2.45 4.20 2.88 -0.12 -4.00% 7,516 678 0.91 0.93 8 47 None
AMZN Options Chain 232.52 Call 232.50 1/02 No 2.47 2.53 2.50 -0.48 -16.11% 7,502 6,550 0.19 0.52 14 65 None
AAPL Options Chain 273.44 Put 272.50 1/02 No 1.56 1.68 1.63 -0.08 -4.68% 7,479 3,188 0.14 -0.42 8 59 None
UBER Options Chain 81.15 Call 90.00 1/16 No 0.27 0.29 0.26 -0.07 -21.22% 7,465 27,909 0.32 0.11 8 53 None
AAPL Options Chain 273.44 Put 270.00 1/02 No 0.81 0.89 0.86 -0.12 -12.25% 7,457 5,226 0.15 -0.27 8 59 None
PLTR Options Chain 194.17 Put 190.00 1/02 No 3.85 3.95 3.97 +1.77 +80.46% 7,444 3,241 0.32 -0.55 11 51 None
ENVX Options Chain 8.27 Call 8.50 1/02 No 0.06 0.08 0.08 -0.23 -74.20% 7,397 27,748 0.78 0.16 6 29 None
BYND Options Chain 0.90 Call 1.50 1/09 No 0.02 0.03 0.03 -0.01 -25.00% 7,374 32,624 2.06 0.12 6 22 None
MSTR Options Chain 158.71 Call 165.00 1/02 No 2.42 2.54 2.50 -0.75 -23.08% 7,360 26,534 0.56 0.32 7 85 None
NKE Options Chain 60.00 Call 62.00 1/02 No 0.33 0.35 0.34 +0.06 +21.43% 7,356 4,100 0.22 0.29 7 56 None
NFLX Options Chain 93.64 Put 114.00 1/16 No 19.00 21.60 19.00 -1.65 -7.99% 7,347 1,801 0.89 -0.99 6 56 None
BITF Options Chain 2.48 Put 2.00 1/16 No 0.04 0.08 0.05 0.00 0.00% 7,320 11,513 1.08 -0.15 9 28 None
WBD Options Chain 28.80 Put 29.00 1/16 No 0.80 0.97 0.86 +0.16 +22.86% 7,307 44,443 0.30 -0.50 3 19 None
BABA Options Chain 152.24 Put 140.00 3/20 Yes 5.15 5.25 5.18 -0.47 -8.32% 7,286 53,450 0.38 -0.27 12 60 None
ARM Options Chain 110.27 Put 160.00 1/16 No 47.70 51.30 50.01 +2.25 +4.72% 7,281 1,071 1.24 -1.00 3 22 None
META Options Chain 667.55 Call 680.00 1/02 No 1.50 1.55 1.50 -2.00 -57.15% 7,268 4,001 0.18 0.18 11 66 None
AAPL Options Chain 273.44 Call 272.50 1/02 No 2.61 2.79 2.69 -0.66 -19.71% 7,265 6,588 0.14 0.58 8 59 None
NKE Options Chain 60.00 Put 77.50 1/16 No 16.10 17.65 16.00 -1.20 -6.98% 7,260 1,014 0.94 -1.00 7 56 None
GOOGL Options Chain 314.09 Call 320.00 1/02 No 1.06 1.10 1.09 -0.74 -40.44% 7,199 8,547 0.19 0.23 12 70 None
CIFR Options Chain 16.22 Put 15.50 1/09 No 1.17 1.26 1.18 +0.26 +28.27% 7,163 116 0.91 -0.50 7 40 None
SLI Options Chain 4.83 Call 7.50 4/17 Yes 0.40 0.50 0.45 -0.10 -18.19% 7,088 28,222 1.06 0.34 11 27 None
UAA Options Chain 4.62 Call 10.00 1/15 Yes 0.15 0.20 0.15 +0.01 +7.15% 7,056 5,130 0.52 0.13 10 31 None
NKE Options Chain 60.00 Put 90.00 1/16 No 28.50 31.00 29.40 -1.00 -3.29% 7,020 1,024 1.54 -1.00 7 56 None
AAPL Options Chain 273.44 Put 290.00 1/02 No 16.10 17.20 16.53 +1.83 +12.45% 7,002 1,651 0.35 -1.00 8 59 None
AAPL Options Chain 273.44 Put 295.00 1/02 No 20.50 22.45 20.48 +0.78 +3.96% 7,000 0 0.47 -1.00 8 59 None
SOFI Options Chain 27.48 Put 21.00 1/09 No 0.04 0.05 0.04 -0.01 -20.00% 6,953 519 0.72 -0.04 10 50 None
CM Options Chain 92.55 Call 60.00 1/16 No 30.90 34.80 32.90 +1.90 +6.13% 6,920 429 1.72 1.00 17 73 None
MU Options Chain 286.68 Call 300.00 1/02 No 1.67 1.73 1.72 -1.45 -45.75% 6,903 4,602 0.42 0.20 12 65 None
TSLA Options Chain 485.40 Put 400.00 1/02 No 0.17 0.19 0.18 -0.01 -5.27% 6,899 4,765 0.58 -0.01 8 58 None
CRWV Options Chain 76.42 Put 75.00 1/02 No 2.03 2.16 2.05 +0.29 +16.48% 6,880 2,217 0.65 -0.40 3 21 None
TSLA Options Chain 485.40 Call 492.50 1/02 No 3.95 4.00 3.95 -4.65 -54.07% 6,834 4,060 0.39 0.26 8 58 None
QCOM Options Chain 174.77 Call 170.00 1/09 No 5.65 7.65 6.36 -0.74 -10.43% 6,809 66 0.26 0.73 12 66 None
TSLA Options Chain 485.40 Call 480.00 1/09 No 12.75 12.85 12.76 -6.74 -34.57% 6,808 2,483 0.40 0.47 8 58 None
TGT Options Chain 96.53 Put 140.00 1/16 No 39.05 42.40 41.40 -2.52 -5.74% 6,790 685 1.21 -1.00 12 66 None
CIFR Options Chain 16.22 Call 16.50 1/02 No 0.24 0.28 0.28 -0.45 -61.65% 6,775 306 0.83 0.26 7 40 None
MSTR Options Chain 158.71 Put 150.00 1/02 No 1.75 1.92 1.81 -0.74 -29.02% 6,769 2,845 0.59 -0.23 7 85 None
INTC Options Chain 36.16 Call 37.00 2/20 Yes 2.51 2.56 2.53 +0.03 +1.20% 6,739 13,510 0.49 0.51 6 50 None
AMD Options Chain 214.99 Call 217.50 1/02 No 3.00 3.10 3.09 -0.61 -16.49% 6,687 1,421 0.34 0.42 11 60 None
SOFI Options Chain 27.48 Call 27.50 1/02 No 0.36 0.37 0.36 -0.30 -45.46% 6,643 4,175 0.36 0.39 10 50 None
NOW Options Chain 152.59 Put 188.00 1/16 No 32.60 36.90 36.70 +1.00 +2.81% 6,635 860 0.86 -1.00 9 58 None
AMZN Options Chain 232.52 Call 242.50 1/02 No 0.14 0.15 0.15 -0.15 -50.00% 6,621 8,104 0.19 0.05 14 65 None
TSLA Options Chain 485.40 Call 512.50 1/02 No 1.31 1.33 1.32 -2.05 -60.84% 6,606 3,735 0.42 0.10 8 58 None
NVDA Options Chain 188.61 Call 205.00 1/16 No 1.36 1.39 1.39 +0.24 +20.87% 6,588 49,315 0.31 0.19 13 59 None
COIN Options Chain 239.73 Call 255.00 1/02 No 0.88 0.91 0.89 -0.99 -52.66% 6,541 1,040 0.45 0.13 15 60 None
PLTR Options Chain 194.17 Call 190.00 1/02 No 2.79 2.84 2.80 -3.87 -58.03% 6,520 2,908 0.32 0.45 11 51 None
HOOD Options Chain 120.44 Call 122.00 1/02 No 1.30 1.35 1.29 -1.34 -50.96% 6,486 2,961 0.43 0.31 12 59 None
AG Options Chain 17.21 Call 20.00 1/16 No 0.49 0.56 0.50 +0.03 +6.39% 6,481 23,902 0.82 0.28 11 47 None
FCX Options Chain 51.92 Call 60.00 1/16 No 0.20 0.27 0.20 +0.06 +42.86% 6,479 18,857 0.39 0.11 11 61 None
HOOD Options Chain 120.44 Put 115.00 1/02 No 1.49 1.63 1.58 +0.20 +14.50% 6,455 4,191 0.45 -0.32 12 59 None
NKE Options Chain 60.00 Call 60.00 1/02 No 1.23 1.30 1.27 +0.40 +45.98% 6,382 3,544 0.21 0.72 7 56 None
MRUS Options Chain 96.91 Call 95.00 3/20 Yes 1.85 1.95 1.95 +0.05 +2.64% 6,375 2,114 0.00 0.60 6 40 None
NVDA Options Chain 188.61 Call 180.00 1/16 No 13.15 13.30 13.38 +1.43 +11.97% 6,371 78,323 0.35 0.77 13 59 None
MSTR Options Chain 158.71 Put 300.00 1/16 No 140.15 142.15 142.50 +1.30 +0.93% 6,365 1,042 1.52 -1.00 7 85 None
NVDA Options Chain 188.61 Put 170.00 1/09 No 0.39 0.41 0.41 -0.16 -28.07% 6,344 9,816 0.39 -0.04 13 59 None
TSLA Options Chain 485.40 Put 485.00 1/09 No 19.70 19.85 19.86 +4.28 +27.48% 6,321 966 0.39 -0.58 8 58 None
CCL Options Chain 30.70 Put 28.00 3/20 No 1.02 1.04 1.01 -0.14 -12.18% 6,297 2,605 0.38 -0.28 14 68 None
TTWO Options Chain 251.60 Put 220.00 2/20 Yes 1.95 2.40 2.10 -0.83 -28.33% 6,224 146 0.36 -0.13 2 52 None
NVDA Options Chain 188.61 Put 150.00 1/02 No 0.02 0.03 0.03 -0.01 -25.00% 6,203 6,261 0.68 0.00 13 59 None
PLTR Options Chain 194.17 Put 180.00 1/02 No 0.78 0.81 0.80 +0.26 +48.15% 6,200 6,813 0.36 -0.16 11 51 None
TSLA Options Chain 485.40 Put 360.00 1/02 No 0.06 0.08 0.07 -0.01 -12.50% 6,147 2,032 0.79 0.00 8 58 None
BABA Options Chain 152.24 Call 155.00 1/02 No 1.19 1.29 1.25 +0.44 +54.33% 6,146 2,659 0.27 0.34 12 60 None
AG Options Chain 17.21 Call 15.00 1/16 No 2.63 2.90 2.67 +0.07 +2.70% 6,124 53,987 0.74 0.82 11 47 None
SOFI Options Chain 27.48 Call 28.00 1/02 No 0.22 0.23 0.22 -0.20 -47.62% 6,115 12,699 0.37 0.26 10 50 None
TSLA Options Chain 485.40 Call 470.00 1/09 No 17.60 17.75 17.64 -7.78 -30.61% 6,086 882 0.39 0.58 8 58 None
NCLH Options Chain 23.17 Put 22.00 2/20 No 1.00 1.03 1.03 +0.13 +14.45% 6,086 1,111 0.41 -0.36 7 50 None
MSTR Options Chain 158.71 Put 120.00 1/02 No 0.08 0.09 0.08 -0.09 -52.95% 6,079 4,045 0.92 -0.01 7 85 None
NEXT Options Chain 5.46 Call 6.00 1/16 No 0.05 0.15 0.14 +0.03 +27.28% 6,072 12,013 0.63 0.28 7 27 None
CAR Options Chain 131.82 Put 185.00 1/16 No 51.10 55.10 51.50 -3.40 -6.20% 6,070 2,001 1.17 -1.00 7 39 None
CAR Options Chain 131.82 Put 175.00 1/16 No 41.20 44.90 41.50 -3.40 -7.58% 6,070 2,508 0.99 -1.00 7 39 None
TSLA Options Chain 485.40 Put 440.00 1/02 No 0.95 0.97 0.97 +0.05 +5.44% 6,054 3,653 0.40 -0.09 8 58 None
OWL Options Chain 15.46 Put 14.00 1/16 No 0.15 0.25 0.20 -0.05 -20.00% 6,047 24,370 0.41 -0.25 7 55 None
HD Options Chain 347.34 Put 400.00 1/16 No 48.95 51.60 50.50 -4.00 -7.34% 6,018 377 0.45 -0.99 8 59 None
IVR Options Chain 8.63 Call 7.00 1/16 No 1.35 1.65 1.30 -0.27 -17.20% 6,016 124 1.05 1.00 16 47 None
MRUS Options Chain 96.91 Call 75.00 2/20 No 19.50 24.40 22.70 % 6,000 0 0.74 0.85 6 40 None
INTC Options Chain 36.16 Call 37.00 1/16 No 1.12 1.16 1.15 -0.04 -3.37% 5,980 39,242 0.41 0.45 6 50 None
GRAB Options Chain 5.13 Call 5.00 1/16 No 0.25 0.30 0.26 -0.01 -3.71% 5,973 65,547 0.39 0.64 11 33 None
TSLA Options Chain 485.40 Put 450.00 1/23 No 10.35 10.45 10.45 +1.65 +18.75% 5,970 904 0.41 -0.28 8 58 None
NVDA Options Chain 188.61 Put 177.50 1/02 No 0.25 0.27 0.26 -0.21 -44.69% 5,951 8,021 0.34 -0.06 13 59 None
NVDA Options Chain 188.61 Put 170.00 1/16 No 0.84 0.87 0.85 -0.22 -20.57% 5,948 56,664 0.39 -0.09 13 59 None
MRK Options Chain 106.45 Call 110.00 1/16 No 1.09 1.17 1.15 -0.13 -10.16% 5,920 12,874 0.22 0.32 10 66 None
GME Options Chain 21.53 Call 21.00 1/02 No 0.36 0.38 0.37 -0.39 -51.32% 5,886 1,481 0.25 0.58 11 33 None
INTC Options Chain 36.16 Put 35.00 1/16 No 0.82 0.85 0.82 -0.10 -10.87% 5,878 45,615 0.41 -0.33 6 50 None
NOW Options Chain 152.59 Put 232.00 1/16 No 76.90 81.40 76.90 -2.30 -2.91% 5,860 500 1.43 -1.00 9 58 None
MSTR Options Chain 158.71 Put 130.00 1/16 No 2.04 2.26 2.17 -0.23 -9.59% 5,835 6,965 0.81 -0.12 7 85 None
SOFI Options Chain 27.48 Put 27.00 1/02 No 0.49 0.51 0.50 +0.08 +19.05% 5,800 12,924 0.37 -0.45 10 50 None
SBUX Options Chain 84.57 Put 115.00 1/16 No 28.20 32.05 31.90 +2.75 +9.44% 5,770 851 1.23 -1.00 5 51 None
OXY Options Chain 40.00 Put 37.50 1/16 No 0.20 0.27 0.25 +0.03 +13.64% 5,767 11,574 0.27 -0.17 7 59 None
RIOT Options Chain 13.92 Call 15.00 1/02 No 0.06 0.07 0.07 -0.13 -65.00% 5,763 2,086 0.64 0.12 9 43 None
ONDS Options Chain 9.13 Call 9.00 1/02 No 0.20 0.25 0.20 -0.43 -68.26% 5,754 4,725 0.90 0.34 8 38 None
SOFI Options Chain 27.48 Call 30.00 1/16 No 0.32 0.35 0.33 -0.13 -28.27% 5,720 60,188 0.47 0.22 10 50 None
RGTI Options Chain 24.56 Call 30.50 1/02 No 0.00 0.10 0.07 -0.08 -53.34% 5,719 488 1.35 0.00 3 19 None
NVDA Options Chain 188.61 Call 185.00 1/16 No 9.55 9.60 9.59 +1.09 +12.83% 5,696 87,334 0.34 0.67 13 59 None
NVDA Options Chain 188.61 Put 195.00 1/02 No 5.40 5.45 5.35 -1.70 -24.12% 5,695 1,511 0.25 -0.73 13 59 None
CLSK Options Chain 11.40 Call 11.50 1/02 No 0.18 0.20 0.19 -0.29 -60.42% 5,690 470 0.68 0.30 15 51 None
TSLA Options Chain 485.40 Call 497.50 1/02 No 2.99 3.05 3.01 -3.89 -56.38% 5,689 4,320 0.39 0.21 8 58 None
CIFR Options Chain 16.22 Call 25.00 1/16 No 0.07 0.08 0.08 -0.04 -33.34% 5,679 30,894 1.14 0.04 7 40 None
NIO Options Chain 4.91 Call 5.00 1/16 No 0.31 0.32 0.31 +0.11 +55.00% 5,664 112,765 0.51 0.60 7 32 None
TSLA Options Chain 485.40 Put 480.00 1/09 No 16.75 16.85 16.82 +3.61 +27.33% 5,664 1,382 0.39 -0.53 8 58 None
NKE Options Chain 60.00 Put 58.00 1/02 No 0.03 0.05 0.04 -0.12 -75.00% 5,659 5,539 0.22 -0.06 7 56 None
NVDA Options Chain 188.61 Call 220.00 3/20 Yes 5.80 5.85 5.84 +0.71 +13.84% 5,627 39,168 0.41 0.28 13 59 None
HOOD Options Chain 120.44 Call 128.00 1/02 No 0.22 0.36 0.35 -0.58 -62.37% 5,616 3,360 0.42 0.10 12 59 None
PYPL Options Chain 60.04 Call 60.00 1/02 No 0.67 0.70 0.67 -0.21 -23.87% 5,594 5,281 0.20 0.50 14 61 None
OCGN Options Chain 1.44 Call 2.00 4/17 No 0.10 0.25 0.18 +0.02 +12.50% 5,592 2,042 1.08 0.38 7 23 None
NVDA Options Chain 188.61 Put 172.50 1/02 No 0.14 0.15 0.14 -0.09 -39.13% 5,583 11,186 0.40 -0.02 13 59 None
BAC Options Chain 56.17 Call 58.00 1/16 Yes 0.62 0.66 0.63 -0.10 -13.70% 5,580 1,141 0.24 0.31 12 74 None
NIO Options Chain 4.91 Call 5.00 1/02 No 0.16 0.19 0.19 +0.12 +171.43% 5,568 6,619 0.42 0.68 7 32 None
INTC Options Chain 36.16 Call 36.50 1/02 No 0.50 0.55 0.53 -0.14 -20.90% 5,567 3,825 0.32 0.44 6 50 None
HOOD Options Chain 120.44 Put 120.00 1/02 No 3.70 3.85 3.85 +0.70 +22.23% 5,552 2,720 0.43 -0.59 12 59 None
TSLA Options Chain 485.40 Call 515.00 1/02 No 1.15 1.17 1.15 -1.81 -61.15% 5,552 4,375 0.42 0.09 8 58 None
AAPL Options Chain 273.44 Call 280.00 1/16 No 1.99 2.10 2.01 -0.38 -15.90% 5,544 58,962 0.16 0.29 8 59 None
PFE Options Chain 25.03 Call 25.50 1/09 No 0.16 0.18 0.18 -0.03 -14.29% 5,517 618 0.14 0.37 12 65 None
MSTR Options Chain 158.71 Put 380.00 1/16 No 220.15 222.20 223.35 +1.30 +0.59% 5,491 353 1.96 -1.00 7 85 None
KVUE Options Chain 17.21 Call 18.00 1/16 No 0.06 0.13 0.12 0.00 0.00% 5,466 46,527 0.21 0.23 3 18 None
BMNR Options Chain 29.35 Call 30.00 1/02 No 0.57 0.61 0.60 -0.57 -48.72% 5,464 1,959 0.78 0.32 12 23 None
BHVN Options Chain 11.15 Put 10.00 1/16 No 0.70 0.75 0.75 -0.31 -29.25% 5,425 9,576 1.17 -0.31 7 26 None
ENVX Options Chain 8.27 Call 10.00 1/02 No 0.02 0.05 0.02 -0.03 -60.00% 5,410 8,082 1.22 0.01 6 29 None
ORCL Options Chain 197.49 Call 205.00 1/02 No 1.24 1.27 1.25 -0.55 -30.56% 5,404 3,245 0.33 0.24 10 65 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
XYZ Options Chain 66.05 Call 70.00 1/02 No 0.16 0.21 0.19 -0.04 -17.40% 5,377 1,252 0.34 0.12 14 50 None
DIS Options Chain 114.48 Put 110.00 3/20 Yes 3.75 3.90 3.85 +0.12 +3.22% 5,369 2,736 0.27 -0.35 16 63 None
AG Options Chain 17.21 Call 17.50 1/02 No 0.57 0.67 0.59 +0.03 +5.36% 5,365 4,684 0.67 0.49 11 47 None
NFLX Options Chain 93.64 Put 118.00 1/16 No 21.65 25.65 22.42 -1.93 -7.93% 5,320 961 0.98 -1.00 6 56 None
CRWV Options Chain 76.42 Put 150.00 1/16 No 73.15 74.15 74.30 +4.05 +5.77% 5,304 763 1.67 -1.00 3 21 None
BABA Options Chain 152.24 Call 160.00 1/02 No 0.35 0.38 0.35 +0.12 +52.18% 5,293 2,050 0.29 0.12 12 60 None
MU Options Chain 286.68 Put 270.00 1/16 No 7.05 7.30 7.20 -0.59 -7.58% 5,288 6,374 0.51 -0.30 12 65 None
NVDA Options Chain 188.61 Put 175.00 1/02 No 0.18 0.19 0.19 -0.13 -40.63% 5,282 15,650 0.37 -0.03 13 59 None
RGTI Options Chain 24.56 Put 19.00 1/02 No 0.06 0.08 0.07 0.00 0.00% 5,249 4,121 0.81 -0.05 3 19 None
MSTR Options Chain 158.71 Put 155.00 1/02 No 3.15 3.35 3.20 -0.84 -20.80% 5,222 11,178 0.56 -0.36 7 85 None
NIO Options Chain 4.91 Call 5.50 1/02 No 0.03 0.04 0.03 +0.02 +200.00% 5,222 5,840 0.52 0.16 7 32 None
TSLA Options Chain 485.40 Put 455.00 1/02 No 2.67 2.70 2.72 +0.54 +24.78% 5,215 4,530 0.38 -0.19 8 58 None
SOFI Options Chain 27.48 Put 26.00 1/30 Yes 1.35 1.38 1.37 +0.07 +5.39% 5,191 1,687 0.63 -0.32 10 50 None
NKE Options Chain 60.00 Call 63.00 1/02 No 0.18 0.19 0.19 +0.04 +26.67% 5,188 1,709 0.25 0.16 7 56 None
MU Options Chain 286.68 Put 280.00 1/09 No 7.85 8.15 7.95 -0.58 -6.80% 5,188 203 0.47 -0.40 12 65 None
CVNA Options Chain 441.57 Call 475.00 1/02 No 0.19 0.30 0.24 -0.86 -78.19% 5,182 5,075 0.31 0.03 6 57 None
BITF Options Chain 2.48 Call 2.50 1/16 No 0.23 0.30 0.27 -0.08 -22.86% 5,176 25,746 1.08 0.56 9 28 None
TSLA Options Chain 485.40 Put 470.00 1/09 No 11.60 11.70 11.68 +2.33 +24.92% 5,149 856 0.39 -0.42 8 58 None
PLTR Options Chain 194.17 Put 187.50 1/02 No 2.70 2.76 2.74 +1.18 +75.65% 5,141 1,522 0.33 -0.43 11 51 None
NVDA Options Chain 188.61 Put 190.00 3/20 Yes 14.15 14.30 14.00 -0.90 -6.04% 5,136 24,181 0.42 -0.43 13 59 None
AAPL Options Chain 273.44 Put 275.00 1/02 No 2.68 2.95 2.95 +0.07 +2.44% 5,136 5,570 0.14 -0.62 8 59 None
SNAP Options Chain 7.85 Put 7.50 1/09 No 0.09 0.10 0.10 -0.01 -9.10% 5,134 6,354 0.39 -0.25 6 34 None
TFC Options Chain 50.74 Put 47.50 2/20 Yes 0.72 0.79 0.76 -0.03 -3.80% 5,125 10,315 0.24 -0.27 15 74 None
MLYS Options Chain 37.43 Call 60.00 3/20 Yes 0.20 1.05 0.95 +0.55 +137.50% 5,109 28,597 0.62 0.11 9 29 None
TFC Options Chain 50.74 Call 50.00 2/20 Yes 1.96 2.25 2.03 -0.21 -9.38% 5,106 1,192 0.25 0.54 15 74 None
SOFI Options Chain 27.48 Call 29.00 1/02 No 0.08 0.09 0.08 -0.08 -50.00% 5,105 10,783 0.40 0.12 10 50 None
AMD Options Chain 214.99 Put 210.00 1/02 No 1.99 2.04 2.03 -0.47 -18.80% 5,098 1,437 0.35 -0.30 11 60 None
MLYS Options Chain 37.43 Put 30.00 3/20 Yes 2.00 2.85 2.25 -0.15 -6.25% 5,096 28,078 0.83 -0.23 9 29 None
MLYS Options Chain 37.43 Put 40.00 3/20 Yes 5.60 7.00 6.30 -0.30 -4.55% 5,089 13,557 0.73 -0.49 9 29 None
BMNR Options Chain 29.35 Put 30.00 1/02 No 2.21 2.34 2.25 +0.46 +25.70% 5,067 2,707 0.78 -0.68 12 23 None
IONQ Options Chain 49.82 Call 50.00 1/02 No 0.41 0.57 0.54 -1.66 -75.46% 5,061 3,065 0.70 0.23 7 46 None
GME Options Chain 21.53 Call 23.00 1/02 No 0.06 0.07 0.06 -0.04 -40.00% 5,050 3,726 0.45 0.05 11 33 None
GOOG Options Chain 315.67 Call 322.50 1/02 No 0.80 0.85 0.82 -0.68 -45.34% 5,047 12,608 0.18 0.19 12 70 None
NVDA Options Chain 188.61 Call 197.50 1/09 No 1.95 1.97 1.96 +0.34 +20.99% 5,046 3,337 0.30 0.29 13 59 None
MSTR Options Chain 158.71 Put 320.00 1/16 No 160.15 162.15 163.20 +1.25 +0.78% 5,040 344 1.66 -1.00 7 85 None
AMD Options Chain 214.99 Call 230.00 1/02 No 0.44 0.46 0.45 -0.30 -40.00% 5,038 4,417 0.36 0.09 11 60 None
AAPL Options Chain 273.44 Call 282.50 1/02 No 0.12 0.14 0.13 -0.12 -48.00% 5,021 3,142 0.15 0.05 8 59 None
TSLA Options Chain 485.40 Put 200.00 3/20 Yes 0.70 0.76 0.75 -0.05 -6.25% 5,010 12,662 0.86 0.00 8 58 None
FCX Options Chain 51.92 Put 35.00 6/18 Yes 0.41 0.74 0.42 -0.07 -14.29% 5,003 20,488 0.46 -0.07 11 61 None
C Options Chain 120.42 Put 62.50 3/20 Yes 0.00 0.33 0.09 +0.02 +28.58% 5,001 5,617 0.73 0.00 13 70 None
TSLA Options Chain 485.40 Put 495.00 1/02 No 22.70 22.90 22.85 +5.92 +34.97% 4,984 1,852 0.38 -0.77 8 58 None
HOOD Options Chain 120.44 Call 124.00 1/02 No 0.79 0.97 0.88 -1.07 -54.88% 4,978 533 0.44 0.22 12 59 None
NIO Options Chain 4.91 Put 5.00 1/16 No 0.18 0.20 0.19 -0.11 -36.67% 4,975 71,631 0.51 -0.40 7 32 None
AVGO Options Chain 352.13 Call 355.00 1/02 No 4.85 4.95 4.90 -0.02 -0.41% 4,966 3,725 0.31 0.44 12 67 None
AMZN Options Chain 232.52 Call 230.00 1/02 No 3.95 4.05 4.00 -0.40 -9.10% 4,962 6,274 0.19 0.67 14 65 None
AMZN Options Chain 232.52 Put 232.50 1/02 No 2.24 2.30 2.30 -0.51 -18.15% 4,961 2,210 0.18 -0.48 14 65 None
CRWV Options Chain 76.42 Put 130.00 1/16 No 51.60 55.95 54.59 +3.59 +7.04% 4,960 927 1.87 -1.00 3 21 None
HOOD Options Chain 120.44 Put 108.00 1/02 No 0.30 0.33 0.30 -0.03 -9.10% 4,958 1,482 0.48 -0.08 12 59 None
NVDA Options Chain 188.61 Call 200.00 1/30 No 4.50 4.60 4.55 +0.67 +17.27% 4,952 6,711 0.34 0.36 13 59 None
CLSK Options Chain 11.40 Call 13.00 1/02 No 0.04 0.06 0.05 -0.07 -58.34% 4,929 1,409 0.87 0.05 15 51 None
NVO Options Chain 52.56 Call 55.00 2/20 Yes 2.47 2.60 2.50 -0.19 -7.07% 4,908 12,756 0.42 0.43 14 61 None
TSLA Options Chain 485.40 Put 220.00 1/02 No 0.00 0.02 0.02 0.00 0.00% 4,896 778 1.76 0.00 8 58 None
TSM Options Chain 298.80 Put 300.00 1/09 No 4.60 4.95 5.00 -2.15 -30.07% 4,888 10,907 0.27 -0.40 20 63
Dividend Stock List
NVDA Options Chain 188.61 Call 215.00 1/16 No 0.38 0.40 0.40 +0.08 +25.00% 4,855 23,719 0.32 0.07 13 59 None
BULL Options Chain 8.39 Call 10.00 1/16 No 0.08 0.09 0.09 -0.03 -25.00% 4,853 37,212 0.69 0.03 3 16 None
BBAI Options Chain 5.73 Call 6.00 1/02 No 0.10 0.12 0.11 -0.18 -62.07% 4,840 2,697 0.63 0.35 5 17 None
BYND Options Chain 0.90 Call 1.50 1/02 No 0.01 0.02 0.02 0.00 0.00% 4,837 22,615 2.54 0.02 6 22 None
AG Options Chain 17.21 Call 30.00 4/17 Yes 0.98 1.02 1.00 +0.12 +13.64% 4,835 6,493 0.96 0.23 11 47 None
CRCL Options Chain 81.27 Put 50.00 1/02 No 0.00 0.04 0.02 -0.03 -60.00% 4,835 699 1.49 0.00 3 21 None
COIN Options Chain 239.73 Call 252.50 1/02 No 1.10 1.17 1.12 -1.24 -52.55% 4,833 350 0.44 0.16 15 60 None
AVGO Options Chain 352.13 Call 480.00 3/20 Yes 4.15 4.35 4.30 +0.22 +5.40% 4,814 1,942 0.48 0.12 12 67 None
NFLX Options Chain 93.64 Put 116.00 1/16 No 19.65 23.65 23.55 +1.45 +6.57% 4,800 864 0.94 -0.99 6 56 None
SBUX Options Chain 84.57 Put 100.00 1/16 No 13.20 17.05 14.36 +0.14 +0.99% 4,800 1,857 0.85 -0.99 5 51 None
TSLA Options Chain 485.40 Put 465.00 1/02 No 5.15 5.25 5.22 +1.32 +33.85% 4,796 3,349 0.37 -0.32 8 58 None
INTC Options Chain 36.16 Call 37.00 1/02 No 0.36 0.37 0.36 -0.14 -28.00% 4,780 1,772 0.33 0.33 6 50 None
TGT Options Chain 96.53 Put 145.00 1/16 No 44.10 47.40 46.40 -2.76 -5.62% 4,770 617 1.30 -1.00 12 66 None
AMD Options Chain 214.99 Call 222.50 1/02 No 1.46 1.52 1.50 -0.60 -28.58% 4,761 3,343 0.35 0.25 11 60 None
COST Options Chain 871.86 Put 1,005.00 1/16 No 127.90 135.90 136.30 +6.80 +5.26% 4,760 159 0.48 -1.00 14 60 None
TSLA Options Chain 485.40 Call 465.00 1/02 No 15.80 15.95 15.80 -8.25 -34.31% 4,756 1,579 0.37 0.68 8 58 None
MSTR Options Chain 158.71 Call 215.00 1/16 No 0.67 0.71 0.70 -0.02 -2.78% 4,754 5,372 0.76 0.04 7 85 None
GME Options Chain 21.53 Call 22.00 1/02 No 0.08 0.11 0.10 -0.16 -61.54% 4,753 7,269 0.32 0.18 11 33 None
FCX Options Chain 51.92 Call 60.00 2/20 Yes 1.05 1.14 1.10 +0.36 +48.65% 4,752 5,041 0.41 0.24 11 61 None
WBD Options Chain 28.80 Put 25.00 3/20 No 0.20 0.32 0.27 0.00 0.00% 4,741 17,586 0.29 -0.16 3 19 None
CVNA Options Chain 441.57 Call 480.00 1/09 No 2.10 2.35 2.23 -1.75 -43.97% 4,732 201 0.39 0.14 6 57 None
FIG Options Chain 38.86 Put 90.00 1/16 No 49.85 53.60 49.86 -0.22 -0.44% 4,710 1,913 2.93 -1.00 3 19 None
RIOT Options Chain 13.92 Call 14.00 1/02 No 0.19 0.23 0.22 -0.31 -58.50% 4,709 1,349 0.58 0.31 9 43 None
NFLX Options Chain 93.64 Call 96.00 1/02 No 0.54 0.58 0.55 +0.01 +1.86% 4,708 2,566 0.22 0.31 6 56 None
NVDA Options Chain 188.61 Put 160.00 2/20 Yes 1.95 1.98 1.96 -0.12 -5.77% 4,707 39,169 0.42 -0.13 13 59 None
MU Options Chain 286.68 Call 290.00 1/02 No 4.20 4.30 4.21 -2.19 -34.22% 4,707 2,863 0.41 0.38 12 65 None
TSLA Options Chain 485.40 Put 482.50 1/02 No 13.60 13.70 13.65 +3.75 +37.88% 4,678 1,184 0.37 -0.60 8 58 None
NVDA Options Chain 188.61 Call 202.50 1/09 No 0.88 0.90 0.90 +0.16 +21.63% 4,668 1,098 0.29 0.16 13 59 None
HOOD Options Chain 120.44 Call 129.00 1/02 No 0.25 0.30 0.27 -0.52 -65.83% 4,667 3,060 0.45 0.08 12 59 None
KR Options Chain 62.93 Call 64.00 1/02 No 0.24 0.29 0.26 -0.04 -13.34% 4,666 1,307 0.16 0.31 11 51 None
WULF Options Chain 12.28 Call 15.00 3/20 No 1.07 1.11 1.10 -0.27 -19.71% 4,665 8,090 0.92 0.38 4 33 None
JD Options Chain 29.17 Call 29.50 1/02 No 0.26 0.28 0.27 +0.03 +12.50% 4,664 825 0.20 0.45 16 51 None
CIFR Options Chain 16.22 Call 18.00 1/02 No 0.01 0.15 0.10 -0.19 -65.52% 4,643 2,643 0.82 0.11 7 40 None
META Options Chain 667.55 Call 880.00 1/16 No 0.07 0.09 0.08 +0.03 +60.00% 4,634 5,011 0.43 0.00 11 66 None
AVGO Options Chain 352.13 Call 440.00 3/20 Yes 8.10 8.35 8.15 +0.40 +5.17% 4,623 5,718 0.47 0.20 12 67 None
SOFI Options Chain 27.48 Call 28.50 1/02 No 0.12 0.14 0.14 -0.13 -48.15% 4,617 7,530 0.38 0.17 10 50 None
ZS Options Chain 229.59 Put 280.00 1/16 No 47.75 51.55 50.41 +0.46 +0.93% 4,614 595 0.69 -0.99 4 43 None
GOOGL Options Chain 314.09 Call 335.00 1/16 No 1.30 1.56 1.35 -0.34 -20.12% 4,607 6,507 0.24 0.14 12 70 None
MSTR Options Chain 158.71 Put 50.00 3/20 Yes 0.45 0.60 0.54 -0.04 -6.90% 4,597 6,414 1.26 -0.01 7 85 None
NVDA Options Chain 188.61 Put 180.00 3/20 Yes 9.90 9.95 9.85 -0.50 -4.84% 4,593 50,445 0.43 -0.33 13 59 None
OPEN Options Chain 6.28 Call 7.00 1/16 No 0.18 0.19 0.18 -0.06 -25.00% 4,575 15,986 0.84 0.25 6 25 None
CPNG Options Chain 22.80 Call 25.00 1/16 No 0.44 0.51 0.48 +0.34 +242.86% 4,571 18,007 0.29 0.41 12 39 None
LULU Options Chain 210.40 Put 350.00 1/16 No 137.05 145.50 142.80 +2.60 +1.86% 4,570 355 1.65 -1.00 10 47 None
KHC Options Chain 24.02 Call 24.50 1/02 No 0.08 0.09 0.08 +0.02 +33.34% 4,566 12,488 0.16 0.26 6 56 None
MSTR Options Chain 158.71 Put 160.00 1/02 No 5.35 5.50 5.40 -1.40 -20.59% 4,559 4,334 0.54 -0.53 7 85 None
SMCI Options Chain 30.55 Call 31.50 1/02 No 0.40 0.43 0.41 -0.09 -18.00% 4,555 1,209 0.45 0.34 9 44 None
OSS Options Chain 7.23 Call 7.50 2/20 No 0.90 1.20 0.94 -0.11 -10.48% 4,534 5,905 1.07 0.54 10 27 None
MPLX Options Chain 54.03 Call 60.00 5/15 Yes 0.25 0.30 0.25 -0.06 -19.36% 4,525 2,562 0.16 0.12 9 59 None
AMC Options Chain 1.69 Call 2.00 1/02 No 0.02 0.03 0.03 0.00 0.00% 4,520 7,844 1.20 0.14 9 27 None
PDD Options Chain 113.44 Put 150.00 1/16 No 33.15 36.95 34.35 -0.76 -2.17% 4,520 500 1.01 -1.00 18 30 None
NVDA Options Chain 188.61 Call 210.00 3/20 Yes 8.40 8.45 8.50 +0.92 +12.14% 4,517 59,109 0.41 0.37 13 59 None
KR Options Chain 62.93 Call 66.00 1/02 No 0.01 0.14 0.12 +0.07 +140.00% 4,512 197 0.20 0.03 11 51 None
NIO Options Chain 4.91 Call 5.50 1/09 No 0.07 0.08 0.08 +0.04 +100.00% 4,507 4,106 0.50 0.26 7 32 None
NVDA Options Chain 188.61 Call 187.50 1/09 No 6.50 6.60 6.55 +0.95 +16.97% 4,501 2,528 0.32 0.63 13 59 None
INTC Options Chain 36.16 Call 40.00 1/16 No 0.43 0.45 0.44 -0.04 -8.34% 4,492 99,150 0.46 0.21 6 50 None
MSTR Options Chain 158.71 Put 420.00 1/16 No 260.15 262.15 262.25 +0.50 +0.20% 4,491 317 2.15 -1.00 7 85 None
RIOT Options Chain 13.92 Put 14.00 1/02 No 0.75 0.86 0.81 +0.20 +32.79% 4,488 841 0.62 -0.69 9 43 None
NVDA Options Chain 188.61 Call 192.00 1/16 No 5.45 5.50 5.48 +0.74 +15.62% 4,487 4,283 0.32 0.49 13 59 None
TSLA Options Chain 485.40 Put 490.00 1/09 No 23.00 23.15 23.12 +4.75 +25.86% 4,480 882 0.40 -0.63 8 58 None
BMNR Options Chain 29.35 Call 36.00 1/02 No 0.08 0.10 0.08 -0.10 -55.56% 4,475 1,804 1.03 0.04 12 23 None
SOFI Options Chain 27.48 Put 26.00 1/16 No 0.72 0.75 0.73 +0.07 +10.61% 4,470 15,269 0.48 -0.33 10 50 None
ABNB Options Chain 136.82 Put 170.00 1/16 No 31.35 35.25 34.30 +2.22 +6.92% 4,470 439 0.86 -1.00 9 51 None
MRVL Options Chain 86.49 Put 77.00 1/09 No 0.00 0.81 0.39 -0.06 -13.34% 4,454 4,452 0.60 -0.08 9 49 None
COIN Options Chain 239.73 Put 350.00 1/16 No 110.80 117.20 114.40 +4.71 +4.30% 4,432 824 1.32 -0.99 15 60 None
NVDA Options Chain 188.61 Put 120.00 1/02 No 0.00 0.02 0.01 0.00 0.00% 4,427 1,543 1.13 0.00 13 59 None
MARA Options Chain 9.94 Call 10.50 1/02 No 0.08 0.09 0.09 -0.12 -57.15% 4,416 10,114 0.68 0.19 11 51 None
NFLX Options Chain 93.64 Call 100.00 1/16 No 0.72 0.76 0.76 +0.06 +8.58% 4,412 58,699 0.28 0.22 6 56 None
AAPL Options Chain 273.44 Put 260.00 1/16 No 0.82 0.88 0.85 -0.01 -1.17% 4,406 21,567 0.20 -0.14 8 59 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
MSFT Options Chain 488.02 Call 495.00 1/02 No 1.28 1.34 1.30 -0.80 -38.10% 4,399 2,505 0.14 0.23 14 69 None
JBLU Options Chain 4.74 Call 5.00 1/16 No 0.14 0.17 0.15 +0.01 +7.15% 4,399 23,854 0.60 0.35 9 31 None
AMZN Options Chain 232.52 Put 230.00 1/02 No 1.21 1.29 1.27 -0.45 -26.17% 4,395 5,646 0.19 -0.33 14 65 None
NVDA Options Chain 188.61 Call 210.00 1/02 No 0.04 0.05 0.04 0.00 0.00% 4,393 8,654 0.32 0.01 13 59 None
PYPL Options Chain 60.04 Call 61.00 1/02 No 0.31 0.33 0.32 -0.15 -31.92% 4,380 1,164 0.21 0.28 14 61 None
TSLA Options Chain 485.40 Call 550.00 1/16 No 2.62 2.67 2.64 -1.55 -37.00% 4,378 27,543 0.47 0.10 8 58 None
NKE Options Chain 60.00 Call 60.00 1/16 No 2.05 2.10 2.10 +0.42 +25.00% 4,374 21,009 0.26 0.62 7 56 None
OPEN Options Chain 6.28 Put 6.00 1/02 No 0.16 0.18 0.17 +0.05 +41.67% 4,371 3,227 0.58 -0.44 6 25 None
AAPL Options Chain 273.44 Call 280.00 1/09 No 1.07 1.18 1.10 -0.38 -25.68% 4,367 14,601 0.15 0.23 8 59 None
RIOT Options Chain 13.92 Put 12.50 1/02 No 0.10 0.12 0.11 -0.01 -8.34% 4,366 649 0.59 -0.18 9 43 None
META Options Chain 667.55 Call 700.00 1/02 No 0.30 0.32 0.30 -0.38 -55.89% 4,333 5,702 0.22 0.03 11 66 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
NVDA Options Chain 188.61 Call 182.50 1/02 No 8.65 8.80 8.85 +1.45 +19.60% 4,317 8,091 0.30 0.86 13 59 None
HOOD Options Chain 120.44 Call 125.00 1/02 No 0.56 0.75 0.68 -1.02 -60.00% 4,306 1,893 0.42 0.18 12 59 None
BABA Options Chain 152.24 Call 155.00 1/16 No 3.90 4.05 3.98 +0.84 +26.76% 4,294 24,613 0.35 0.44 12 60 None
AVGO Options Chain 352.13 Call 350.00 1/02 No 7.35 7.60 7.35 +0.30 +4.26% 4,294 5,983 0.31 0.57 12 67 None
GSIT Options Chain 6.06 Call 7.50 1/16 No 1.10 1.45 1.15 +0.94 +447.62% 4,284 3,368 1.43 0.59 10 28 None
NFLX Options Chain 93.64 Put 122.00 1/16 No 25.65 29.65 29.25 +0.95 +3.36% 4,280 766 1.08 -1.00 6 56 None
FIG Options Chain 38.86 Put 85.00 2/20 No 44.95 48.60 45.46 -1.24 -2.66% 4,280 1,849 1.77 -1.00 3 19 None
NVDA Options Chain 188.61 Call 180.00 1/02 No 10.95 11.15 11.00 +1.50 +15.79% 4,254 14,713 0.32 0.91 13 59 None
COST Options Chain 871.86 Put 1,000.00 1/16 No 122.25 130.90 124.40 -0.15 -0.12% 4,250 145 0.47 -0.99 14 60 None
CMCSA Options Chain 29.78 Call 32.50 2/20 Yes 0.53 0.60 0.57 -0.08 -12.31% 4,242 3,501 0.34 0.24 13 63 None
HOOD Options Chain 120.44 Call 120.00 1/02 No 1.95 2.06 2.00 -1.65 -45.21% 4,235 2,592 0.43 0.41 12 59 None
NVDA Options Chain 188.61 Call 180.00 3/20 Yes 22.10 22.25 22.25 +1.55 +7.49% 4,210 38,018 0.43 0.67 13 59 None
BA Options Chain 216.44 Call 220.00 1/16 No 3.45 3.75 3.57 -1.23 -25.63% 4,209 16,296 0.24 0.41 5 47 None
BAC Options Chain 56.17 Call 56.00 1/02 No 0.55 0.58 0.56 -0.16 -22.23% 4,204 7,293 0.14 0.58 12 74 None
NU Options Chain 16.74 Call 5.00 1/02 No 11.65 13.85 11.73 -0.02 -0.17% 4,202 353 5.17 1.00 13 42 None
OPEN Options Chain 6.28 Put 6.00 1/09 No 0.30 0.33 0.32 +0.07 +28.00% 4,201 1,576 0.74 -0.44 6 25 None
PYPL Options Chain 60.04 Call 95.00 1/21 Yes 5.50 5.90 5.70 -0.01 -0.18% 4,198 20,790 0.39 0.33 14 61 None
TSLA Options Chain 485.40 Call 480.00 1/16 No 16.85 16.95 16.90 -6.70 -28.39% 4,195 12,563 0.41 0.49 8 58 None
GOOGL Options Chain 314.09 Put 310.00 1/02 No 1.80 1.97 1.83 -0.37 -16.82% 4,193 3,144 0.20 -0.33 12 70 None
RIOT Options Chain 13.92 Put 14.00 1/09 No 1.01 1.08 1.06 +0.10 +10.42% 4,191 217 0.68 -0.59 9 43 None
PYPL Options Chain 60.04 Call 90.00 1/21 Yes 6.35 6.75 6.55 +0.02 +0.31% 4,180 23,251 0.39 0.37 14 61 None
RIOT Options Chain 13.92 Put 12.50 1/09 No 0.28 0.36 0.32 0.00 0.00% 4,164 159 0.68 -0.27 9 43 None
ASTS Options Chain 71.95 Call 100.00 1/02 No 0.10 0.15 0.10 -0.42 -80.77% 4,160 6,168 1.23 0.01 5 40 None
NVDA Options Chain 188.61 Call 185.00 1/09 No 8.15 8.30 8.20 +1.13 +15.99% 4,152 23,237 0.32 0.70 13 59 None
AGNC Options Chain 10.88 Call 10.00 1/16 No 0.81 0.88 0.83 -0.02 -2.36% 4,148 60,580 0.35 1.00 11 53 None
TSLA Options Chain 485.40 Call 485.00 1/09 No 10.75 10.85 10.79 -6.21 -36.53% 4,144 1,251 0.40 0.42 8 58 None
WULF Options Chain 12.28 Put 10.00 3/20 No 1.10 1.17 1.10 +0.02 +1.86% 4,143 389 0.93 -0.27 4 33 None
MSFT Options Chain 488.02 Call 500.00 1/02 No 0.48 0.52 0.48 -0.48 -50.00% 4,138 4,095 0.14 0.11 14 69 None
NVDA Options Chain 188.61 Call 250.00 1/16 No 0.01 0.03 0.03 +0.01 +50.00% 4,132 35,795 0.41 0.00 13 59 None
GOOG Options Chain 315.67 Call 320.00 1/02 No 1.37 1.41 1.37 -0.90 -39.65% 4,128 14,535 0.18 0.27 12 70 None
MBLY Options Chain 10.42 Call 11.00 1/09 No 0.29 0.30 0.29 +0.14 +93.34% 4,122 255 0.65 0.37 3 17 None
GOOG Options Chain 315.67 Call 315.00 1/02 No 3.35 3.45 3.38 -1.04 -23.53% 4,116 4,996 0.19 0.51 12 70 None
NVDA Options Chain 188.61 Call 200.00 3/20 Yes 11.85 11.95 11.95 +1.10 +10.14% 4,104 70,982 0.41 0.46 13 59 None
NU Options Chain 16.74 Put 16.00 1/02 No 0.01 0.07 0.05 0.00 0.00% 4,077 347 0.28 -0.10 13 42 None
WULF Options Chain 12.28 Call 12.00 1/02 No 0.35 0.39 0.35 -0.46 -56.79% 4,071 855 0.75 0.43 4 33 None
NVDA Options Chain 188.61 Call 250.00 2/20 Yes 0.40 0.41 0.41 +0.08 +24.25% 4,060 25,489 0.37 0.04 13 59 None
NVDA Options Chain 188.61 Put 191.00 1/16 No 5.95 6.00 5.91 -1.24 -17.35% 4,059 3,175 0.33 -0.48 13 59 None
APLD Options Chain 24.05 Put 17.50 1/30 No 0.66 0.68 0.66 +0.14 +26.93% 4,058 16 1.16 -0.12 3 19 None
AAPL Options Chain 273.44 Call 280.00 1/15 Yes 29.95 30.35 30.71 +0.11 +0.36% 4,053 15,032 0.25 0.57 8 59 None
TSLA Options Chain 485.40 Call 525.00 1/02 No 0.68 0.70 0.69 -1.19 -63.30% 4,053 4,007 0.44 0.06 8 58 None
CLOV Options Chain 2.53 Put 2.00 1/09 No 0.00 0.03 0.01 -0.02 -66.67% 4,050 6,543 1.03 -0.04 11 20 None
AAPL Options Chain 273.44 Call 195.00 1/16 No 77.85 79.80 79.00 -1.90 -2.35% 4,048 8,012 0.89 1.00 8 59 None
NFLX Options Chain 93.64 Call 95.00 1/16 No 2.29 2.34 2.29 +0.19 +9.05% 4,045 12,436 0.27 0.49 6 56 None
NFLX Options Chain 93.64 Call 115.00 6/18 Yes 3.45 3.65 3.51 +0.16 +4.78% 4,041 7,316 0.36 0.28 6 56 None
NVDA Options Chain 188.61 Put 175.00 1/16 No 1.37 1.40 1.39 -0.34 -19.66% 4,034 25,534 0.37 -0.15 13 59 None
TSLA Options Chain 485.40 Call 930.00 3/20 Yes 1.19 1.21 1.20 -0.37 -23.57% 4,029 9,615 0.65 0.01 8 58 None
TSLA Options Chain 485.40 Call 530.00 1/02 No 0.55 0.56 0.56 -0.94 -62.67% 4,026 4,726 0.46 0.05 8 58 None
META Options Chain 667.55 Call 770.00 1/16 No 0.40 0.44 0.39 -0.14 -26.42% 4,012 6,761 0.30 0.02 11 66 None
FVRR Options Chain 19.97 Put 19.00 2/20 No 0.85 1.40 1.10 +0.02 +1.86% 4,010 70 0.52 -0.36 12 42 None
PLTR Options Chain 194.17 Put 185.00 1/02 No 1.83 1.87 1.85 +0.77 +71.30% 4,007 2,426 0.33 -0.32 11 51 None
PDD Options Chain 113.44 Call 120.00 1/16 No 1.06 1.22 1.17 +0.19 +19.39% 4,002 25,493 0.26 0.26 18 30 None
KGS Options Chain 36.35 Put 35.00 2/20 No 0.05 2.10 1.48 +0.58 +64.45% 4,000 3 0.29 -0.37 3 19 None
META Options Chain 667.55 Put 750.00 1/16 No 84.90 87.80 85.75 +3.45 +4.20% 3,987 414 0.38 -0.96 11 66 None
AAPL Options Chain 273.44 Call 275.00 1/16 No 3.95 4.10 3.95 -0.48 -10.84% 3,982 32,612 0.17 0.47 8 59 None
MARA Options Chain 9.94 Call 11.00 1/02 No 0.04 0.05 0.05 -0.07 -58.34% 3,981 51,458 0.74 0.12 11 51 None