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
DAL Options Chain 83.15 Call 95.00 12/18 No 2.83 2.95 2.90 +1.70 +141.67% 273,585 118,258 0.40 0.37 10 58 None
DAL Options Chain 83.15 Call 105.00 12/18 No 0.75 0.88 0.81 +0.52 +179.31% 157,955 1,507 0.40 0.14 10 58 None
DAL Options Chain 83.15 Call 87.50 12/18 No 6.00 6.40 6.19 +2.99 +93.44% 117,031 116,203 0.42 0.59 10 58 None
UAL Options Chain 107.21 Call 140.00 12/18 No 1.20 1.37 1.30 +0.79 +154.91% 106,750 2,507 0.46 0.15 13 67 None
UAL Options Chain 107.21 Call 125.00 12/18 No 4.30 4.50 4.40 +2.41 +121.11% 105,340 1,565 0.47 0.37 13 67 None
UAL Options Chain 107.21 Call 115.00 12/18 No 8.50 8.85 8.62 +4.14 +92.42% 78,864 79,904 0.49 0.57 13 67 None
UAL Options Chain 107.21 Call 130.00 12/18 No 2.92 3.10 2.99 +1.71 +133.60% 78,686 81,200 0.47 0.28 13 67 None
RIOT Options Chain 14.02 Call 20.00 11/20 Yes 0.45 0.47 0.46 +0.20 +76.93% 76,593 7,439 1.21 0.20 5 42 None
RIOT Options Chain 14.02 Call 24.00 11/20 Yes 0.09 0.12 0.11 +0.03 +37.50% 71,395 2,130 1.22 0.06 5 42 None
RIOT Options Chain 14.02 Call 18.00 11/20 Yes 0.81 0.89 0.81 +0.31 +62.00% 54,564 39,814 1.20 0.34 5 42 None
PLTR Options Chain 175.40 Put 140.00 12/18 No 1.99 2.09 2.08 +0.21 +11.23% 53,589 61,280 0.55 -0.12 13 53 None
AAPL Options Chain 331.90 Call 360.00 11/06 No 0.40 0.45 0.42 +0.39 +1,300.00% 52,043 15,067 0.31 0.18 9 65 None
AAPL Options Chain 331.90 Put 345.00 11/06 No 1.37 1.47 1.41 -12.14 -89.60% 45,288 4,080 0.35 -0.20 9 65 None
AMZN Options Chain 248.78 Call 270.00 11/06 No 1.65 1.74 1.74 +1.62 +1,350.00% 43,413 13,594 0.40 0.42 8 61 None
NVDA Options Chain 206.69 Call 210.00 11/06 No 0.65 0.66 0.65 -1.91 -74.61% 43,366 27,679 0.50 0.19 17 64 None
SHOP Options Chain 142.57 Call 145.00 12/18 Yes 15.15 16.20 15.75 +5.71 +56.88% 43,091 43,648 0.51 0.66 10 56 None
ET Options Chain 20.26 Call 21.00 1/15 No 0.20 0.21 0.20 -0.18 -47.37% 40,740 23,323 0.21 0.21 3 19 None
ET Options Chain 20.26 Call 24.00 1/15 No 0.02 0.05 0.03 -0.01 -25.00% 40,018 2,672 0.27 0.04 3 19 None
AAPL Options Chain 331.90 Put 350.00 11/06 No 3.20 3.40 3.35 -14.80 -81.55% 39,243 2,072 0.33 -0.39 9 65 None
INTC Options Chain 60.55 Call 60.00 11/06 No 0.77 0.78 0.77 -1.51 -66.23% 38,627 6,669 0.91 0.33 5 53 None
RIOT Options Chain 14.02 Call 13.00 11/13 Yes 3.10 3.20 3.10 +1.11 +55.78% 37,809 35,253 1.18 0.85 5 42 None
NVDA Options Chain 206.69 Call 205.00 11/06 No 2.01 2.02 2.04 -2.98 -59.37% 37,504 5,560 0.52 0.41 17 64 None
AAPL Options Chain 331.90 Put 340.00 11/06 No 0.54 0.58 0.57 -8.53 -93.74% 36,617 3,898 0.37 -0.09 9 65 None
OXY Options Chain 60.43 Call 65.00 11/20 Yes 0.20 0.22 0.21 -0.48 -69.57% 36,372 10,470 0.45 0.09 10 62 None
UNM Options Chain 91.03 Call 110.00 12/18 Yes 0.00 0.10 0.05 -0.93 -94.90% 35,780 40,057 0.53 0.00 10 70 None
NVDA Options Chain 206.69 Put 202.50 11/06 No 3.10 3.15 3.10 +0.80 +34.79% 34,911 4,744 0.54 -0.46 17 64 None
RIOT Options Chain 14.02 Call 19.00 11/20 Yes 0.57 0.65 0.62 +0.31 +100.00% 34,549 1,146 1.22 0.27 5 42 None
PCG Options Chain 13.29 Call 14.00 12/18 No 0.71 0.75 0.75 +0.12 +19.05% 33,304 70,930 0.52 0.46 11 63 None
SMCI Options Chain 31.39 Call 35.00 11/06 Yes 0.03 0.04 0.03 -0.96 -96.97% 32,563 24,721 1.20 0.03 13 48 None
PCG Options Chain 13.29 Call 15.00 12/18 No 0.44 0.49 0.49 +0.07 +16.67% 31,398 84,432 0.54 0.32 11 63 None
CRWV Options Chain 52.79 Put 35.00 11/06 No 0.03 0.04 0.03 -0.02 -40.00% 31,108 5,483 2.04 0.00 3 21 None
TSLA Options Chain 398.50 Call 400.00 11/06 No 1.45 1.48 1.47 -6.52 -81.61% 29,687 8,227 0.56 0.25 7 60 None
NVDA Options Chain 206.69 Put 200.00 11/06 No 2.08 2.09 2.09 +0.48 +29.82% 29,423 21,887 0.55 -0.35 17 64 None
INTC Options Chain 60.55 Put 50.00 11/06 No 0.03 0.04 0.04 -0.03 -42.86% 29,275 19,962 1.00 -0.02 5 53 None
RIOT Options Chain 14.02 Call 15.00 11/06 Yes 1.19 1.26 1.19 +0.35 +41.67% 29,135 32,186 1.45 0.68 5 42 None
PG Options Chain 162.06 Call 172.50 11/06 No 0.11 0.12 0.12 +0.11 +1,100.00% 28,926 344 0.27 0.07 9 67 None
PFE Options Chain 30.00 Put 28.00 12/18 Yes 0.28 0.29 0.29 -0.18 -38.30% 28,621 5,876 0.27 -0.12 7 58 None
INTC Options Chain 60.55 Put 45.00 11/06 No 0.00 0.01 0.01 -0.01 -50.00% 28,552 31,608 1.35 0.00 5 53 None
SPCX Options Chain 141.31 Put 130.00 11/06 No 1.21 1.24 1.27 +0.42 +49.42% 28,515 10,831 0.74 -0.29 6 42 None
PFE Options Chain 30.00 Put 27.00 12/18 Yes 0.14 0.16 0.15 -0.12 -44.45% 28,178 41,309 0.28 -0.04 7 58 None
BSX Options Chain 43.50 Put 40.00 12/11 No 0.30 0.40 0.37 -0.46 -55.43% 27,835 6 0.41 -0.12 7 47 None
NVDA Options Chain 206.69 Call 207.50 11/06 No 1.18 1.20 1.20 -2.40 -66.67% 27,258 25,612 0.51 0.29 17 64 None
SOFI Options Chain 16.77 Call 26.00 12/18 No 0.02 0.03 0.02 -0.01 -33.34% 26,616 3,963 0.55 0.01 10 52 None
RIOT Options Chain 14.02 Call 25.00 11/20 Yes 0.06 0.09 0.08 +0.05 +166.67% 26,614 2,927 1.21 0.04 5 42 None
TSLA Options Chain 398.50 Put 380.00 11/06 No 4.75 4.90 4.85 +2.12 +77.66% 26,511 10,015 0.58 -0.30 7 60 None
NKE Options Chain 38.48 Call 45.00 11/13 No 0.07 0.08 0.07 +0.04 +133.34% 25,853 390 0.46 0.07 12 58 None
PCG Options Chain 13.29 Call 14.00 11/27 No 0.46 0.51 0.51 +0.07 +15.91% 25,813 27,673 0.50 0.42 11 63 None
SPCX Options Chain 141.31 Put 135.00 11/06 No 3.05 3.20 3.12 +1.34 +75.29% 25,234 22,307 0.70 -0.55 6 42 None
NVDA Options Chain 206.69 Call 220.00 11/06 No 0.08 0.09 0.08 -0.33 -80.49% 24,424 55,385 0.54 0.03 17 64 None
SOFI Options Chain 16.77 Call 18.00 11/06 No 0.10 0.11 0.10 +0.03 +42.86% 24,404 38,526 0.61 0.21 10 52 None
EQT Options Chain 54.20 Put 47.50 12/18 No 0.46 0.52 0.54 +0.20 +58.83% 24,334 11,906 0.33 -0.16 11 60 None
AAPL Options Chain 331.90 Call 355.00 11/06 No 1.16 1.27 1.21 +1.17 +2,925.00% 24,241 7,814 0.32 0.38 9 65 None
GOOG Options Chain 276.96 Call 300.00 11/06 No 0.65 0.68 0.68 +0.51 +300.00% 24,089 14,725 0.43 0.12 11 65 None
NVDA Options Chain 206.69 Call 215.00 11/06 No 0.19 0.20 0.19 -0.93 -83.04% 23,911 41,079 0.51 0.07 17 64 None
SOFI Options Chain 16.77 Call 25.00 12/18 No 0.03 0.04 0.03 -0.01 -25.00% 23,551 21,094 0.53 0.02 10 52 None
RIOT Options Chain 14.02 Call 16.50 11/06 Yes 0.44 0.47 0.46 +0.03 +6.98% 23,445 1,755 1.49 0.34 5 42 None
TSLA Options Chain 398.50 Call 390.00 11/06 No 4.00 4.05 4.00 -10.36 -72.15% 23,250 2,466 0.57 0.47 7 60 None
RIOT Options Chain 14.02 Call 16.00 11/20 Yes 1.56 1.59 1.59 +0.63 +65.63% 23,208 12,375 1.22 0.52 5 42 None
AMZN Options Chain 248.78 Call 275.00 11/06 No 0.62 0.65 0.63 +0.60 +2,000.00% 22,959 8,776 0.40 0.20 8 61 None
SMCI Options Chain 31.39 Call 33.00 11/06 Yes 0.11 0.13 0.11 -1.51 -93.21% 22,849 9,279 1.08 0.10 13 48 None
INTC Options Chain 60.55 Put 55.00 11/06 No 0.47 0.48 0.47 +0.14 +42.43% 22,668 17,543 0.95 -0.21 5 53 None
RIOT Options Chain 14.02 Call 18.00 11/06 Yes 0.12 0.15 0.14 -0.08 -36.37% 22,404 11,060 1.56 0.14 5 42 None
TSLA Options Chain 398.50 Call 410.00 11/06 No 0.47 0.49 0.48 -3.47 -87.85% 22,299 10,769 0.57 0.10 7 60 None
NFLX Options Chain 63.42 Call 66.00 11/06 No 1.09 1.14 1.12 +0.94 +522.23% 22,176 8,689 0.41 0.52 6 56 None
NVDA Options Chain 206.69 Call 212.50 11/06 No 0.35 0.36 0.35 -1.39 -79.89% 22,167 41,700 0.50 0.12 17 64 None
RIOT Options Chain 14.02 Call 16.00 11/06 Yes 0.63 0.68 0.64 +0.08 +14.29% 21,877 43,211 1.50 0.45 5 42 None
SOFI Options Chain 16.77 Call 28.00 12/18 No 0.02 0.03 0.03 0.00 0.00% 21,814 14,517 0.58 0.01 10 52 None
SMCI Options Chain 31.39 Call 34.50 11/06 Yes 0.04 0.06 0.06 -1.06 -94.65% 21,556 39,240 1.17 0.04 13 48 None
INTC Options Chain 60.55 Call 65.00 11/06 No 0.11 0.12 0.12 -0.44 -78.58% 21,424 17,904 0.98 0.07 5 53 None
JBLU Options Chain 3.18 Call 4.00 1/15 No 0.34 0.40 0.37 +0.10 +37.04% 21,363 52,916 0.86 0.48 9 29 None
SOFI Options Chain 16.77 Call 17.50 11/06 No 0.26 0.27 0.26 +0.12 +85.72% 21,348 27,175 0.61 0.43 10 52 None
GOOGL Options Chain 278.43 Call 300.00 11/06 No 0.95 0.98 0.96 +0.72 +300.00% 20,915 8,210 0.43 0.16 14 74 None
RIOT Options Chain 14.02 Call 23.00 11/20 Yes 0.13 0.17 0.15 +0.06 +66.67% 20,881 2,259 1.21 0.09 5 42 None
VLO Options Chain 387.65 Put 320.00 12/18 No 10.00 10.80 10.65 +5.05 +90.18% 20,868 15,913 0.55 -0.24 10 64 None
PLTR Options Chain 175.40 Put 170.00 11/06 No 2.67 2.75 2.72 +0.30 +12.40% 20,511 7,234 0.69 -0.45 13 53 None
KHC Options Chain 24.52 Call 27.00 11/13 Yes 0.13 0.16 0.15 +0.08 +114.29% 20,326 123 0.31 0.23 7 60 None
AMC Options Chain 3.26 Call 3.50 11/06 Yes 0.22 0.23 0.23 +0.11 +91.67% 20,175 23,922 2.04 0.49 7 30 None
AR Options Chain 39.93 Call 40.00 12/18 No 0.95 1.10 1.05 -2.57 -71.00% 20,120 173 0.37 0.35 15 67 None
AR Options Chain 39.93 Call 45.00 12/18 No 0.20 0.30 0.26 -0.60 -69.77% 20,082 195 0.39 0.12 15 67 None
KHC Options Chain 24.52 Call 27.50 11/13 Yes 0.06 0.10 0.08 +0.02 +33.34% 20,062 54 0.33 0.14 7 60 None
KLAC Options Chain 156.20 Put 224.00 11/20 No 71.00 78.40 72.30 +25.30 +53.83% 20,000 20,003 1.80 -1.00 12 63 None
BMY Options Chain 61.71 Put 57.50 12/18 No 0.53 0.62 0.55 -0.44 -44.45% 19,925 3,130 0.32 -0.16 14 70 None
BMY Options Chain 61.71 Put 55.00 12/18 No 0.23 0.33 0.29 -0.22 -43.14% 19,911 31,010 0.33 -0.09 14 70 None
SMCI Options Chain 31.39 Call 36.50 11/06 Yes 0.01 0.03 0.02 -0.71 -97.26% 19,225 38,250 1.27 0.01 13 48 None
INTC Options Chain 60.55 Put 58.00 11/06 No 1.48 1.52 1.45 +0.53 +57.61% 19,173 1,460 0.91 -0.48 5 53 None
MSTR Options Chain 135.63 Call 150.00 11/06 No 1.35 1.39 1.34 +0.46 +52.28% 19,056 5,462 0.91 0.33 6 66 None
KTOS Options Chain 40.99 Call 40.00 11/20 No 1.20 1.30 1.25 -2.25 -64.29% 18,697 1,159 0.82 0.33 13 48 None
AMZN Options Chain 248.78 Call 280.00 11/06 No 0.20 0.22 0.22 +0.19 +633.34% 18,694 5,131 0.41 0.08 8 61 None
AAPL Options Chain 331.90 Call 350.00 11/06 No 2.94 3.15 3.10 +2.99 +2,718.19% 18,263 30,841 0.33 0.61 9 65 None
AMZN Options Chain 248.78 Call 270.00 11/20 No 5.50 5.75 5.60 +4.11 +275.84% 18,045 37,397 0.31 0.48 8 61 None
TRIP Options Chain 9.44 Put 9.50 11/06 Yes 0.35 0.45 0.40 -0.20 -33.34% 17,973 982 2.29 -0.30 12 35 None
INTC Options Chain 60.55 Call 62.00 11/06 No 0.36 0.37 0.38 -0.99 -72.27% 17,890 10,521 0.92 0.19 5 53 None
AAL Options Chain 12.82 Call 13.50 11/06 No 0.28 0.33 0.31 +0.24 +342.86% 17,823 9,640 0.57 0.59 6 30 None
MDLN Options Chain 34.09 Call 45.00 11/20 No 0.15 0.30 0.25 +0.14 +127.28% 17,785 488 0.48 0.14 3 20 None
CRWV Options Chain 52.79 Call 55.00 11/06 No 0.28 0.30 0.28 -2.12 -88.34% 17,593 8,688 1.41 0.12 3 21 None
AAPL Options Chain 331.90 Call 362.50 11/09 No 0.47 0.52 0.50 +0.48 +2,400.00% 17,500 79 0.24 0.16 9 65 None
SIRI Options Chain 30.80 Call 33.00 11/13 No 0.64 0.77 0.96 +0.91 +1,820.00% 17,323 100 0.37 0.56 11 64 None
SIRI Options Chain 30.80 Call 32.50 11/13 No 0.90 1.06 1.26 +1.13 +869.24% 17,295 314 0.34 0.68 11 64 None
MSTR Options Chain 135.63 Call 146.00 11/06 No 2.56 2.58 2.56 +1.09 +74.15% 17,200 15,519 0.92 0.48 6 66 None
CCL Options Chain 29.20 Put 27.00 11/20 No 0.11 0.16 0.12 -0.26 -68.43% 17,100 31,249 0.51 -0.04 13 66 None
TSLA Options Chain 398.50 Put 385.00 11/06 No 7.00 7.10 7.05 +3.30 +88.00% 17,003 4,265 0.57 -0.41 7 60 None
SPCX Options Chain 141.31 Call 140.00 11/06 No 0.85 0.87 0.85 -4.10 -82.83% 16,987 9,193 0.70 0.21 6 42 None
MRVL Options Chain 169.80 Put 165.00 12/18 Yes 20.55 20.80 20.35 +6.70 +49.09% 16,600 2,336 0.73 -0.52 14 62 None
NFLX Options Chain 63.42 Call 67.00 11/06 No 0.59 0.60 0.61 +0.52 +577.78% 16,525 4,687 0.41 0.33 6 56 None
ORCL Options Chain 126.19 Call 130.00 11/06 No 0.98 1.02 0.98 -1.17 -54.42% 16,517 22,559 0.77 0.28 9 65 None
INTC Options Chain 60.55 Put 60.00 11/06 No 2.70 2.75 2.72 +1.04 +61.91% 16,318 21,134 0.91 -0.67 5 53 None
AAPL Options Chain 331.90 Call 365.00 11/06 No 0.14 0.16 0.15 +0.13 +650.00% 16,314 9,896 0.32 0.07 9 65 None
INTC Options Chain 60.55 Call 61.00 11/06 No 0.52 0.53 0.52 -1.26 -70.79% 16,218 5,527 0.91 0.25 5 53 None
CLOV Options Chain 4.29 Put 4.50 11/13 Yes 0.17 0.24 0.23 -0.21 -47.73% 15,971 9,200 1.05 -0.37 10 29 None
INTC Options Chain 60.55 Put 59.00 11/06 No 2.02 2.10 2.06 +0.81 +64.80% 15,613 2,189 0.91 -0.58 5 53 None
EXE Options Chain 89.96 Put 80.00 1/15 No 1.60 2.20 2.10 +0.95 +82.61% 15,541 820 0.32 -0.25 3 21 None
CNC Options Chain 67.48 Put 60.00 12/18 No 0.16 0.42 0.30 -1.05 -77.78% 15,276 1,096 0.45 -0.06 11 53 None
PLTR Options Chain 175.40 Call 195.00 11/06 No 0.04 0.05 0.04 -0.35 -89.75% 15,263 13,841 0.80 0.01 13 53 None
AMC Options Chain 3.26 Call 4.00 11/06 Yes 0.08 0.09 0.08 +0.03 +60.00% 15,237 16,183 2.39 0.23 7 30 None
SOFI Options Chain 16.77 Call 18.50 11/06 No 0.03 0.04 0.04 +0.01 +33.34% 15,142 19,683 0.64 0.08 10 52 None
SOC Options Chain 2.48 Put 2.00 11/20 No 0.21 0.28 0.25 +0.22 +733.34% 15,058 249 1.44 -0.47 3 15 None
INTC Options Chain 60.55 Call 67.00 11/06 No 0.06 0.07 0.06 -0.22 -78.58% 15,056 16,619 1.04 0.03 5 53 None
SPCX Options Chain 141.31 Call 145.00 11/06 No 0.25 0.26 0.25 -2.30 -90.20% 15,051 8,175 0.72 0.08 6 42 None
U Options Chain 40.48 Put 25.00 11/06 Yes 0.01 0.08 0.03 +0.02 +200.00% 15,037 159 3.17 0.00 7 47 None
TSLA Options Chain 398.50 Put 390.00 11/06 No 9.80 9.95 9.95 +4.70 +89.53% 15,032 3,937 0.56 -0.53 7 60 None
COMP Options Chain 9.32 Put 9.00 11/20 Yes 0.45 0.50 0.50 -0.15 -23.08% 15,029 7,903 1.11 -0.29 10 41 None
COMP Options Chain 9.32 Call 11.00 12/18 Yes 0.65 0.75 0.65 +0.20 +44.45% 15,020 24 0.78 0.40 10 41 None
XYZ Options Chain 76.00 Call 92.50 1/15 Yes 3.75 3.95 3.90 +2.51 +180.58% 14,934 682 0.36 0.43 11 57 None
TSLA Options Chain 398.50 Put 360.00 11/06 No 0.81 0.82 0.81 +0.14 +20.90% 14,880 5,060 0.67 -0.05 7 60 None
CRWV Options Chain 52.79 Put 47.50 11/20 No 5.10 5.25 5.17 +1.40 +37.14% 14,876 17,645 1.42 -0.41 3 21 None
NVDA Options Chain 206.69 Call 220.00 11/13 No 0.61 0.63 0.63 -0.85 -57.44% 14,868 14,245 0.41 0.12 17 64 None
SPCX Options Chain 141.31 Put 130.00 11/20 No 4.40 4.55 4.51 +1.41 +45.49% 14,685 36,264 0.59 -0.38 6 42 None
MSTR Options Chain 135.63 Call 145.00 11/06 No 2.99 3.05 2.99 +1.31 +77.98% 14,662 11,515 0.92 0.52 6 66 None
PLTR Options Chain 175.40 Call 192.50 11/06 No 0.06 0.07 0.06 -0.49 -89.10% 14,528 2,298 0.75 0.02 13 53 None
EXE Options Chain 89.96 Put 80.00 12/18 No 0.95 1.30 1.30 +0.50 +62.50% 14,306 122 0.32 -0.21 3 21 None
NFLX Options Chain 63.42 Call 70.00 11/06 No 0.05 0.06 0.06 +0.02 +50.00% 14,296 6,179 0.48 0.06 6 56 None
GME Options Chain 24.06 Call 25.00 11/06 No 0.51 0.54 0.54 +0.33 +157.15% 14,190 17,887 0.46 0.56 10 42 None
CRWV Options Chain 52.79 Put 35.00 1/15 No 2.80 2.85 2.72 +0.41 +17.75% 14,165 8,987 1.09 -0.17 3 21 None
EOSE Options Chain 1.88 Call 2.50 1/15 Yes 0.43 0.45 0.46 +0.23 +100.00% 13,998 4,095 1.32 0.55 7 30 None
NVDA Options Chain 206.69 Call 217.50 11/06 No 0.11 0.12 0.11 -0.57 -83.83% 13,956 35,317 0.52 0.04 17 64 None
INTC Options Chain 60.55 Call 59.00 11/06 No 1.10 1.11 1.11 -1.72 -60.78% 13,929 496 0.91 0.42 5 53 None
TSLA Options Chain 398.50 Call 385.00 11/06 No 6.10 6.20 6.15 -12.20 -66.49% 13,722 1,525 0.58 0.59 7 60 None
AMZN Options Chain 248.78 Put 265.00 11/06 No 2.50 2.80 2.58 -10.87 -80.82% 13,536 532 0.41 -0.34 8 61 None
CRWV Options Chain 52.79 Call 50.00 11/06 No 1.32 1.38 1.35 -3.62 -72.84% 13,524 1,324 1.41 0.40 3 21 None
TSLA Options Chain 398.50 Call 405.00 11/06 No 0.83 0.86 0.83 -4.89 -85.49% 13,511 4,001 0.56 0.17 7 60 None
BABA Options Chain 100.36 Call 120.00 11/20 No 0.57 0.66 0.60 +0.35 +140.00% 13,470 19,976 0.49 0.12 12 28 None
PLTR Options Chain 175.40 Call 180.00 11/06 No 0.75 0.76 0.75 -2.12 -73.87% 13,438 5,784 0.68 0.17 13 53 None
PLTR Options Chain 175.40 Call 190.00 11/06 No 0.10 0.11 0.10 -0.70 -87.50% 13,415 12,696 0.73 0.03 13 53 None
AMD Options Chain 483.90 Call 520.00 11/06 No 3.70 3.80 3.75 -4.73 -55.78% 13,377 2,331 0.94 0.15 11 61 None
HTZ Options Chain 2.07 Call 2.50 11/06 Yes 0.16 0.17 0.17 +0.08 +88.89% 13,291 12,235 3.91 0.40 9 23 None
RIVN Options Chain 13.29 Call 15.00 11/06 No 0.05 0.06 0.06 +0.03 +100.00% 13,256 7,377 0.83 0.15 7 35 None
NFLX Options Chain 63.42 Call 65.00 11/06 No 1.80 1.85 1.88 +1.52 +422.23% 13,224 18,164 0.42 0.71 6 56 None
RIOT Options Chain 14.02 Call 17.00 11/06 Yes 0.29 0.33 0.30 -0.05 -14.29% 13,139 25,415 1.52 0.26 5 42 None
CG Options Chain 40.90 Put 40.00 12/18 Yes 1.30 1.75 1.56 -0.94 -37.60% 13,122 13,357 0.46 -0.32 7 61 None
AMC Options Chain 3.26 Put 3.00 11/20 Yes 0.07 0.10 0.08 -0.05 -38.47% 12,996 6,581 0.92 -0.21 7 30 None
TSLA Options Chain 398.50 Put 370.00 11/06 No 2.03 2.06 2.03 +0.69 +51.50% 12,938 4,387 0.62 -0.14 7 60 None
SMCI Options Chain 31.39 Call 32.00 11/06 Yes 0.22 0.24 0.23 -1.80 -88.67% 12,924 6,517 1.07 0.17 13 48 None
INTC Options Chain 60.55 Put 57.00 11/06 No 1.03 1.08 1.07 +0.41 +62.13% 12,891 2,210 0.92 -0.38 5 53 None
BKR Options Chain 52.79 Call 55.00 11/20 No 0.20 0.25 0.23 -0.77 -77.00% 12,842 1,364 0.39 0.08 12 67 None
INTC Options Chain 60.55 Call 70.00 11/06 No 0.02 0.03 0.03 -0.07 -70.00% 12,825 20,365 1.12 0.01 5 53 None
AAPL Options Chain 331.90 Call 362.50 11/20 No 2.17 2.34 2.22 +1.88 +552.95% 12,800 2,143 0.24 0.29 9 65 None
NVDA Options Chain 206.69 Call 225.00 11/06 No 0.03 0.04 0.03 -0.11 -78.58% 12,797 23,642 0.59 0.01 17 64 None
AAPL Options Chain 331.90 Put 330.00 11/06 No 0.10 0.10 0.11 -2.99 -96.46% 12,737 11,237 0.46 -0.01 9 65 None
PLTR Options Chain 175.40 Call 175.00 11/06 No 1.92 1.98 1.90 -3.00 -61.23% 12,633 3,190 0.68 0.33 13 53 None
NFLX Options Chain 63.42 Call 68.00 11/06 No 0.27 0.30 0.30 +0.26 +650.00% 12,507 3,947 0.42 0.19 6 56 None
MSFT Options Chain 520.99 Call 580.00 11/20 No 4.65 4.90 4.80 +4.29 +841.18% 12,252 26,789 0.27 0.23 14 74 None
MU Options Chain 855.10 Put 800.00 11/06 No 18.40 18.60 18.55 +11.99 +182.78% 12,132 3,938 0.82 -0.46 14 69 None
TSLA Options Chain 398.50 Put 375.00 11/06 No 3.15 3.20 3.20 +1.29 +67.54% 12,080 3,909 0.60 -0.21 7 60 None
NFLX Options Chain 63.42 Call 70.00 12/18 No 1.83 1.85 1.85 +0.91 +96.81% 12,016 26,334 0.32 0.34 6 56 None
CIFR Options Chain 8.12 Call 7.00 11/06 No 0.19 0.21 0.19 -1.16 -85.93% 12,011 9,059 2.02 0.33 4 37 None
TLRY Options Chain 2.65 Call 3.00 11/06 No 0.06 0.07 0.06 +0.05 +500.00% 11,969 19,568 0.73 0.41 13 39 None
SPCX Options Chain 141.31 Call 150.00 11/06 No 0.09 0.11 0.09 -1.03 -91.97% 11,882 26,556 0.80 0.03 6 42 None
INTC Options Chain 60.55 Call 69.00 11/06 No 0.03 0.04 0.04 -0.10 -71.43% 11,866 14,193 1.06 0.02 5 53 None
MARA Options Chain 7.16 Call 7.00 11/06 Yes 0.23 0.24 0.23 -0.26 -53.07% 11,826 47,402 1.41 0.43 5 39 None
HOOD Options Chain 85.68 Call 103.00 11/06 No 0.02 0.03 0.03 -0.01 -25.00% 11,823 2,485 0.93 0.01 10 54 None
CRWV Options Chain 52.79 Call 60.00 11/13 No 1.50 1.55 1.54 -1.88 -54.98% 11,813 12,697 1.61 0.24 3 21 None
NVDA Options Chain 206.69 Call 210.00 11/13 No 2.45 2.48 2.49 -2.26 -47.58% 11,793 6,129 0.42 0.32 17 64 None
ASTS Options Chain 37.15 Call 45.00 11/20 Yes 0.93 1.02 0.96 -0.34 -26.16% 11,723 2,805 1.20 0.21 4 42 None
AAL Options Chain 12.82 Put 13.50 11/06 No 0.16 0.19 0.19 -0.53 -73.62% 11,720 761 0.59 -0.41 6 30 None
BABA Options Chain 100.36 Call 125.00 1/15 Yes 2.51 2.71 2.56 +0.89 +53.30% 11,699 9,990 0.44 0.23 12 28 None
TSLA Options Chain 398.50 Call 420.00 11/06 No 0.16 0.18 0.16 -1.64 -91.12% 11,693 10,269 0.59 0.03 7 60 None
SNAP Options Chain 5.59 Call 6.00 11/06 Yes 0.39 0.41 0.40 +0.17 +73.92% 11,506 12,937 2.23 0.51 8 31 None
INTC Options Chain 60.55 Put 54.00 11/06 No 0.29 0.31 0.29 +0.06 +26.09% 11,475 1,084 0.96 -0.15 5 53 None
AMD Options Chain 483.90 Call 500.00 11/06 No 9.05 9.30 9.12 -5.88 -39.20% 11,472 2,282 0.93 0.32 11 61 None
BABA Options Chain 100.36 Call 120.00 12/18 Yes 2.21 2.30 2.28 +0.98 +75.39% 11,463 15,538 0.46 0.25 12 28 None
MSTR Options Chain 135.63 Call 139.00 11/06 No 6.25 6.35 6.30 +2.80 +80.00% 11,446 19,271 0.94 0.75 6 66 None
AMZN Options Chain 248.78 Call 260.00 11/06 No 7.15 7.60 7.25 +6.35 +705.56% 11,368 10,971 0.42 0.84 8 61 None
CLSK Options Chain 8.15 Put 6.50 11/06 No 0.12 0.15 0.13 +0.09 +225.00% 11,366 23,437 1.46 -0.26 9 39 None
SPCX Options Chain 141.31 Put 120.00 11/20 No 1.79 1.86 1.82 +0.48 +35.83% 11,343 18,580 0.63 -0.20 6 42 None
AAPL Options Chain 331.90 Call 367.50 11/06 No 0.08 0.10 0.09 +0.08 +800.00% 11,335 1,964 0.32 0.04 9 65 None
AAL Options Chain 12.82 Call 13.00 12/18 No 1.17 1.30 1.26 +0.43 +51.81% 11,329 18,273 0.48 0.66 6 30 None
NVDA Options Chain 206.69 Put 205.00 11/06 No 4.45 4.50 4.45 +1.20 +36.93% 11,220 10,460 0.52 -0.59 17 64 None
GOOGL Options Chain 278.43 Call 290.00 11/06 No 4.50 4.65 4.55 +3.47 +321.30% 11,163 8,054 0.41 0.53 14 74 None
WMT Options Chain 124.86 Call 130.00 11/06 No 1.35 1.44 1.42 +1.27 +846.67% 11,162 5,045 0.33 0.56 7 57 None
PLTR Options Chain 175.40 Call 177.50 11/06 No 1.22 1.26 1.20 -2.56 -68.09% 11,136 1,678 0.68 0.24 13 53 None
CVX Options Chain 225.50 Call 230.00 11/06 No 0.07 0.10 0.06 -1.22 -95.32% 11,095 894 0.41 0.03 11 69 None
AAPL Options Chain 331.90 Put 340.00 11/20 No 3.20 3.35 3.30 -8.68 -72.46% 11,069 12,847 0.26 -0.24 9 65 None
ASTS Options Chain 37.15 Call 60.00 11/20 Yes 0.10 0.20 0.12 -0.03 -20.00% 11,057 14,085 1.32 0.03 4 42 None
AMZN Options Chain 248.78 Call 280.00 11/20 No 2.32 2.43 2.33 +1.79 +331.49% 11,024 23,728 0.31 0.27 8 61 None
GOOGL Options Chain 278.43 Call 300.00 11/20 No 4.50 4.70 4.60 +2.70 +142.11% 10,924 10,204 0.32 0.34 14 74 None
HOOD Options Chain 85.68 Call 90.00 11/06 No 1.28 1.30 1.29 +0.09 +7.50% 10,866 9,689 0.79 0.35 10 54 None
SOFI Options Chain 16.77 Call 18.00 11/13 No 0.29 0.30 0.30 +0.11 +57.90% 10,841 14,291 0.48 0.32 10 52 None
RIOT Options Chain 14.02 Call 20.00 11/13 Yes 0.20 0.23 0.20 +0.05 +33.34% 10,803 1,327 1.30 0.14 5 42 None
BABA Options Chain 100.36 Call 145.00 1/15 Yes 0.71 0.75 0.76 +0.23 +43.40% 10,778 5,308 0.46 0.08 12 28 None
NIO Options Chain 3.19 Call 4.00 11/20 No 0.02 0.03 0.02 0.00 0.00% 10,751 65,010 0.68 0.06 10 29 None
HOOD Options Chain 85.68 Call 104.00 11/06 No 0.01 0.03 0.02 -0.01 -33.34% 10,732 1,745 0.95 0.01 10 54 None
NFLX Options Chain 63.42 Call 65.00 11/13 No 2.39 2.46 2.39 +1.52 +174.72% 10,703 9,708 0.35 0.64 6 56 None
USAR Options Chain 8.71 Call 9.00 12/18 No 0.78 0.81 0.83 -0.20 -19.42% 10,688 1,006 1.00 0.46 3 16 None
VFC Options Chain 20.04 Call 20.00 1/15 No 2.07 2.36 2.27 +0.61 +36.75% 10,567 16,145 0.46 0.64 16 53 None
RIOT Options Chain 14.02 Call 19.00 11/06 Yes 0.06 0.07 0.06 -0.10 -62.50% 10,547 6,709 1.65 0.07 5 42 None
GXO Options Chain 52.03 Call 52.50 11/20 Yes 3.90 5.00 3.20 +0.84 +35.60% 10,519 6,376 0.60 0.80 8 55 None
AAPL Options Chain 331.90 Put 347.50 11/06 No 2.12 2.28 2.14 -14.76 -87.34% 10,502 1,234 0.34 -0.29 9 65 None
MU Options Chain 855.10 Call 850.00 11/06 No 3.50 3.60 3.52 -23.83 -87.13% 10,493 964 0.78 0.17 14 69 None
TSLA Options Chain 398.50 Put 387.50 11/06 No 8.35 8.50 8.46 +4.07 +92.72% 10,457 3,098 0.56 -0.47 7 60 None
CLF Options Chain 14.14 Put 12.00 11/20 No 0.35 0.41 0.38 +0.25 +192.31% 10,447 6,686 0.71 -0.29 5 33 None
TSLA Options Chain 398.50 Call 387.50 11/06 No 4.95 5.05 5.00 -10.57 -67.89% 10,437 458 0.57 0.53 7 60 None
EXE Options Chain 89.96 Put 85.00 11/20 No 1.35 1.70 1.57 +0.67 +74.45% 10,365 11,132 0.34 -0.37 3 21 None
GE Options Chain 318.50 Call 325.00 11/06 No 7.90 9.60 8.47 +5.22 +160.62% 10,333 10,339 0.47 0.71 12 63 None
AAPL Options Chain 331.90 Put 352.50 11/06 No 4.55 4.85 4.79 -19.11 -79.96% 10,331 92 0.32 -0.50 9 65 None
NVDA Options Chain 206.69 Call 215.00 11/13 No 1.27 1.28 1.29 -1.50 -53.77% 10,314 9,729 0.41 0.20 17 64 None
MSFT Options Chain 520.99 Call 560.00 11/06 No 4.65 4.95 4.65 +4.56 +5,066.67% 10,313 4,985 0.34 0.37 14 74 None
BP Options Chain 47.59 Put 45.00 11/20 No 1.22 1.32 1.29 +0.69 +115.00% 10,312 1,663 0.37 -0.44 11 56 None
ADTN Options Chain 5.06 Call 6.00 1/15 No 0.15 0.20 0.15 -0.15 -50.00% 10,309 113 0.62 0.25 8 13 None
AAPL Options Chain 331.90 Call 357.50 11/06 No 0.69 0.76 0.73 +0.69 +1,725.00% 10,304 4,062 0.31 0.27 9 65 None
GE Options Chain 318.50 Call 335.00 11/06 No 2.81 3.60 3.23 +2.38 +280.00% 10,291 15,505 0.49 0.38 12 63 None
AAPL Options Chain 331.90 Call 352.50 11/06 No 1.95 2.08 2.00 +1.93 +2,757.15% 10,241 2,627 0.32 0.50 9 65 None
TTWO Options Chain 194.99 Call 200.00 11/20 Yes 17.40 18.60 17.96 +7.39 +69.92% 10,224 920 0.73 0.66 3 54 None
ONDS Options Chain 5.79 Call 7.50 1/15 Yes 0.27 0.28 0.28 -0.15 -34.89% 10,216 37,592 0.90 0.27 9 38 None
PLTR Options Chain 175.40 Put 172.50 11/06 No 3.85 4.00 4.05 +0.70 +20.90% 10,204 1,930 0.69 -0.56 13 53 None
BXDC Options Chain 16.05 Call 20.00 6/17 No 0.00 1.35 0.80 % 10,202 0 0.48 0.36 3 17 None
USAR Options Chain 8.71 Put 9.00 12/18 No 1.61 1.69 1.62 +0.27 +20.00% 10,190 2,177 0.99 -0.54 3 16 None
SOFI Options Chain 16.77 Call 27.00 12/18 No 0.02 0.03 0.02 -0.01 -33.34% 10,183 8,591 0.59 0.01 10 52 None
APLD Options Chain 17.81 Call 18.00 11/06 No 0.22 0.26 0.26 -0.56 -68.30% 10,163 10,592 1.51 0.23 3 18 None
ORCL Options Chain 126.19 Call 135.00 11/06 No 0.27 0.30 0.29 -0.56 -65.89% 10,156 11,272 0.76 0.11 9 65 None
INTC Options Chain 60.55 Call 80.00 12/18 No 0.57 0.61 0.58 -0.16 -21.63% 10,137 21,344 0.66 0.10 5 53 None
NOK Options Chain 8.48 Call 14.00 1/15 No 0.04 0.05 0.05 -0.01 -16.67% 10,135 28,001 0.64 0.05 15 48 None
GME Options Chain 24.06 Call 26.00 11/06 No 0.15 0.16 0.15 +0.08 +114.29% 10,088 11,934 0.53 0.22 10 42 None
SEDG Options Chain 33.50 Put 27.50 11/20 Yes 0.81 1.04 0.92 -0.13 -12.39% 10,067 7,700 0.93 -0.22 10 26 None
PLTR Options Chain 175.40 Call 172.50 11/06 No 2.91 2.97 2.97 -3.29 -52.56% 10,020 2,005 0.68 0.44 13 53 None
CRWV Options Chain 52.79 Call 60.00 11/20 No 2.05 2.12 2.10 -2.00 -48.78% 10,012 14,258 1.38 0.28 3 21 None
NVDA Options Chain 206.69 Put 195.00 11/06 No 0.84 0.85 0.82 +0.11 +15.50% 10,002 11,396 0.59 -0.17 17 64 None
BP Options Chain 47.59 Put 45.00 1/15 No 2.28 2.38 2.43 +0.80 +49.08% 10,001 1,113 0.32 -0.44 11 56 None
HESM Options Chain 32.70 Put 50.00 11/20 No 18.30 19.40 18.60 +6.55 +54.36% 10,000 1 0.00 -1.00 14 67 None
SOFI Options Chain 16.77 Call 29.00 12/18 No 0.01 0.03 0.01 -0.01 -50.00% 9,972 3,623 0.62 0.00 10 52 None
GOOG Options Chain 276.96 Call 290.00 11/06 No 3.45 3.65 3.50 +2.69 +332.10% 9,968 5,643 0.41 0.46 11 65 None
HTZ Options Chain 2.07 Call 3.00 11/20 Yes 0.12 0.15 0.15 +0.05 +50.00% 9,878 70,978 2.10 0.33 9 23 None
CLOV Options Chain 4.29 Put 4.00 11/06 Yes 0.03 0.06 0.04 -0.06 -60.00% 9,862 5,851 1.95 -0.12 10 29 None
AAL Options Chain 12.82 Call 14.00 12/18 No 0.72 0.79 0.72 +0.28 +63.64% 9,814 13,216 0.47 0.47 6 30 None
AAPL Options Chain 331.90 Call 362.50 11/06 No 0.23 0.27 0.25 +0.24 +2,400.00% 9,800 4,816 0.31 0.11 9 65 None
INTC Options Chain 60.55 Call 125.00 11/20 No 0.01 0.02 0.04 +0.03 +300.00% 9,768 35,296 1.28 0.00 5 53 None
OPEN Options Chain 1.74 Call 2.50 11/06 Yes 0.02 0.03 0.03 +0.02 +200.00% 9,723 13,821 2.50 0.11 7 29 None
UAL Options Chain 107.21 Call 120.00 12/18 No 6.15 6.50 6.25 +3.21 +105.60% 9,657 10,488 0.48 0.46 13 67 None
AAPL Options Chain 331.90 Put 320.00 11/06 No 0.04 0.05 0.05 -0.66 -92.96% 9,657 35,306 0.57 0.00 9 65 None
GOOG Options Chain 276.96 Call 295.00 11/06 No 1.57 1.63 1.63 +1.25 +328.95% 9,645 7,595 0.41 0.26 11 65 None
OXY Options Chain 60.43 Call 59.00 11/13 Yes 0.84 0.94 0.91 -1.83 -66.79% 9,637 175 0.49 0.36 10 62 None
WULF Options Chain 12.53 Call 15.00 12/18 Yes 0.69 0.86 0.75 -0.33 -30.56% 9,586 27,973 1.04 0.32 2 37 None
UAL Options Chain 107.21 Call 135.00 12/18 No 1.91 2.12 1.96 +1.19 +154.55% 9,583 10,086 0.46 0.21 13 67 None
DAL Options Chain 83.15 Call 93.00 11/06 No 0.27 0.34 0.32 +0.28 +700.00% 9,574 157 0.55 0.16 10 58 None
CLF Options Chain 14.14 Put 13.50 11/20 No 1.07 1.20 0.99 +0.42 +73.69% 9,548 3,711 0.70 -0.60 5 33 None
SPCX Options Chain 141.31 Call 135.00 11/06 No 2.53 2.57 2.54 -5.83 -69.66% 9,535 1,746 0.71 0.45 6 42 None
INTC Options Chain 60.55 Call 70.00 11/20 No 0.45 0.46 0.46 -0.34 -42.50% 9,478 21,379 0.71 0.12 5 53 None
INTC Options Chain 60.55 Call 63.00 11/13 No 0.92 0.96 0.94 -0.86 -47.78% 9,472 1,576 0.71 0.25 5 53 None
SMCI Options Chain 31.39 Put 30.00 11/06 Yes 1.08 1.18 1.08 -0.49 -31.21% 9,470 10,957 1.08 -0.55 13 48 None
ORCL Options Chain 126.19 Put 120.00 11/06 No 1.09 1.16 1.13 -0.26 -18.71% 9,463 7,953 0.84 -0.23 9 65 None
TRIP Options Chain 9.44 Put 9.00 11/06 Yes 0.25 0.30 0.25 -0.10 -28.58% 9,448 2,208 2.42 -0.21 12 35 None
AMC Options Chain 3.26 Call 4.00 11/20 Yes 0.13 0.15 0.15 +0.05 +50.00% 9,406 10,694 1.02 0.31 7 30 None
AAPL Options Chain 331.90 Call 360.00 11/20 No 2.83 3.05 2.92 +2.45 +521.28% 9,395 24,477 0.24 0.35 9 65 None
NVO Options Chain 40.19 Call 43.00 11/06 Yes 0.31 0.35 0.33 +0.02 +6.46% 9,383 3,628 0.49 0.45 11 48 None
JBLU Options Chain 3.18 Call 3.50 11/06 No 0.11 0.13 0.10 +0.07 +233.34% 9,366 6,927 1.10 0.63 9 29 None
AMZN Options Chain 248.78 Call 260.00 11/20 No 10.90 11.35 11.20 +7.35 +190.91% 9,361 18,166 0.33 0.70 8 61 None
NVDA Options Chain 206.69 Call 202.50 11/06 No 3.10 3.20 3.25 -3.40 -51.13% 9,346 2,013 0.53 0.54 17 64 None
AAL Options Chain 12.82 Call 15.00 11/27 No 0.20 0.22 0.24 +0.14 +140.00% 9,316 424 0.48 0.24 6 30 None
AAPL Options Chain 331.90 Put 325.00 11/06 No 0.06 0.08 0.09 -1.41 -94.00% 9,299 15,277 0.52 0.00 9 65 None
INTC Options Chain 60.55 Call 61.00 11/13 No 1.41 1.48 1.45 -1.21 -45.49% 9,297 2,501 0.71 0.35 5 53 None
AMZN Options Chain 248.78 Call 282.50 11/06 No 0.12 0.13 0.12 +0.07 +140.00% 9,297 1,972 0.42 0.05 8 61 None
MSFT Options Chain 520.99 Call 557.50 11/06 No 5.85 6.15 6.10 +5.99 +5,445.46% 9,284 6,403 0.34 0.44 14 74 None
RIVN Options Chain 13.29 Call 14.50 11/06 No 0.13 0.14 0.12 +0.04 +50.00% 9,244 7,705 0.77 0.30 7 35 None
CIFR Options Chain 8.12 Call 8.00 11/06 No 0.05 0.06 0.06 -0.62 -91.18% 9,243 32,638 2.19 0.10 4 37 None
OXY Options Chain 60.43 Call 60.00 11/13 Yes 0.59 0.65 0.62 -1.44 -69.91% 9,211 364 0.48 0.28 10 62 None
NVDA Options Chain 206.69 Put 197.50 11/06 No 1.33 1.34 1.35 +0.27 +25.00% 9,209 7,095 0.57 -0.25 17 64 None
HOOD Options Chain 85.68 Call 89.00 11/06 No 1.66 1.67 1.62 +0.13 +8.73% 9,182 4,886 0.79 0.42 10 54 None
NFLX Options Chain 63.42 Call 70.00 1/15 No 2.84 2.91 2.88 +1.08 +60.00% 9,180 17,793 0.34 0.40 6 56 None
TSLA Options Chain 398.50 Call 402.50 11/06 No 1.10 1.13 1.10 -5.71 -83.85% 9,170 6,121 0.56 0.20 7 60 None
META Options Chain 621.03 Call 650.00 11/06 No 2.13 2.18 2.20 -0.20 -8.34% 9,160 4,394 0.49 0.19 14 74 None
GOOGL Options Chain 278.43 Call 295.00 11/06 No 2.19 2.24 2.24 +1.73 +339.22% 9,145 5,839 0.41 0.32 14 74 None
CVS Options Chain 89.58 Put 80.00 11/20 Yes 2.20 2.51 2.10 +1.49 +244.27% 9,133 12,866 0.35 -0.48 10 64 None
MARA Options Chain 7.16 Call 7.50 11/06 Yes 0.08 0.09 0.09 -0.16 -64.00% 9,125 12,129 1.45 0.21 5 39 None
INTC Options Chain 60.55 Put 60.00 1/15 No 7.05 7.15 7.10 +1.30 +22.42% 9,110 27,935 0.62 -0.48 5 53 None
ZETA Options Chain 30.97 Call 35.00 11/20 Yes 1.40 1.53 1.57 +0.25 +18.94% 9,076 38,591 1.00 0.38 10 45 None
NVDA Options Chain 206.69 Call 230.00 11/20 Yes 1.14 1.16 1.17 -0.79 -40.31% 9,043 91,871 0.49 0.13 17 64 None
AAL Options Chain 12.82 Call 14.00 11/06 No 0.10 0.11 0.10 +0.07 +233.34% 9,039 5,953 0.58 0.27 6 30 None
NVDA Options Chain 206.69 Call 400.00 11/20 Yes 0.00 0.01 0.01 0.00 0.00% 9,033 11,497 1.03 0.00 17 64 None
AAPL Options Chain 331.90 Put 300.00 11/20 No 0.24 0.27 0.26 -0.54 -67.50% 9,026 43,726 0.39 0.00 9 65 None
EOSE Options Chain 1.88 Call 2.00 1/15 Yes 0.59 0.65 0.62 +0.24 +63.16% 9,022 17,644 1.17 0.69 7 30 None
INTC Options Chain 60.55 Call 70.00 12/18 No 1.54 1.59 1.56 -0.55 -26.07% 9,017 52,738 0.63 0.22 5 53 None
MU Options Chain 855.10 Call 900.00 11/06 No 0.53 0.55 0.55 -7.70 -93.34% 9,008 3,080 0.81 0.03 14 69 None
INTC Options Chain 60.55 Call 63.00 11/06 No 0.24 0.25 0.24 -0.77 -76.24% 9,003 7,392 0.94 0.14 5 53 None
META Options Chain 621.03 Call 640.00 11/06 No 4.35 4.45 4.45 +0.05 +1.14% 8,986 6,007 0.48 0.33 14 74 None
NBIS Options Chain 151.64 Call 150.00 11/06 No 2.29 2.39 2.39 -6.41 -72.85% 8,976 4,039 1.37 0.29 3 22 None
HOOD Options Chain 85.68 Call 88.00 11/06 No 2.10 2.12 2.10 +0.25 +13.52% 8,971 1,897 0.79 0.50 10 54 None
SLB Options Chain 52.13 Call 60.00 1/15 No 0.67 0.79 0.73 -0.26 -26.27% 8,967 19,113 0.37 0.18 10 64 None
F Options Chain 12.29 Call 13.00 11/06 No 0.06 0.07 0.06 +0.04 +200.00% 8,955 13,222 0.39 0.32 9 51 None
SMCI Options Chain 31.39 Call 34.00 11/06 Yes 0.06 0.07 0.06 -1.22 -95.32% 8,924 4,399 1.12 0.06 13 48 None
AMZN Options Chain 248.78 Put 260.00 11/06 No 1.00 1.05 1.04 -7.88 -88.35% 8,880 2,094 0.42 -0.16 8 61 None
TSLA Options Chain 398.50 Call 425.00 11/06 No 0.11 0.12 0.12 -1.06 -89.84% 8,866 9,620 0.61 0.02 7 60 None
NIO Options Chain 3.19 Call 4.00 12/18 Yes 0.08 0.09 0.08 +0.03 +60.00% 8,858 2,511 0.61 0.21 10 29 None
ONDS Options Chain 5.79 Call 6.00 11/20 Yes 0.24 0.26 0.25 -0.22 -46.81% 8,826 26,595 1.11 0.36 9 38 None
NVDA Options Chain 206.69 Call 300.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 8,815 18,504 0.68 0.00 17 64 None
OXY Options Chain 60.43 Call 65.00 11/06 No 0.01 0.02 0.01 -0.04 -80.00% 8,800 12,029 0.78 0.00 10 62 None
RIVN Options Chain 13.29 Put 12.50 12/18 No 0.48 0.51 0.50 -0.23 -31.51% 8,777 22,131 0.61 -0.26 7 35 None
INTC Options Chain 60.55 Call 58.00 11/06 No 1.52 1.59 1.57 -1.88 -54.50% 8,776 453 0.91 0.52 5 53 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
AAL Options Chain 12.82 Call 14.00 11/20 No 0.38 0.43 0.42 +0.22 +110.00% 8,734 28,974 0.51 0.42 6 30 None
BABA Options Chain 100.36 Call 110.00 1/15 Yes 6.35 6.50 6.48 +1.98 +44.00% 8,722 12,540 0.42 0.47 12 28 None
NFLX Options Chain 63.42 Put 65.00 11/06 No 0.25 0.27 0.25 -1.63 -86.71% 8,709 2,793 0.39 -0.29 6 56 None
TSLA Options Chain 398.50 Call 395.00 11/06 No 2.47 2.50 2.46 -7.90 -76.26% 8,688 1,872 0.56 0.35 7 60 None
JD Options Chain 26.91 Call 27.00 11/20 Yes 1.49 1.55 1.52 +0.45 +42.06% 8,661 14,143 0.44 0.66 15 52 None
AMZN Options Chain 248.78 Call 272.50 11/06 No 1.02 1.11 1.10 +1.01 +1,122.23% 8,632 1,976 0.40 0.30 8 61 None
IREN Options Chain 24.46 Call 25.00 11/06 Yes 0.68 0.70 0.69 -1.27 -64.80% 8,628 7,213 2.68 0.26 5 43 None
AMD Options Chain 483.90 Call 580.00 11/06 No 0.10 0.13 0.11 -0.89 -89.00% 8,616 2,011 0.99 0.00 11 61 None
STM Options Chain 48.54 Call 53.00 11/06 No 0.00 0.05 0.01 -0.19 -95.00% 8,608 8,654 1.24 0.01 13 53 None
STM Options Chain 48.54 Call 51.00 11/06 No 0.00 0.10 0.11 -0.40 -78.44% 8,606 8,934 1.09 0.04 13 53 None
OXY Options Chain 60.43 Call 64.00 11/06 No 0.01 0.09 0.05 -0.04 -44.45% 8,604 9,422 0.69 0.01 10 62 None
GXO Options Chain 52.03 Call 47.50 11/20 Yes 8.40 9.60 8.60 +3.20 +59.26% 8,564 10,739 0.84 0.97 8 55 None
WULF Options Chain 12.53 Call 20.00 1/15 Yes 0.35 0.36 0.38 -0.20 -34.49% 8,558 51,310 0.98 0.17 2 37 None
ORCL Options Chain 126.19 Put 145.00 11/20 No 20.85 21.20 21.05 +1.15 +5.78% 8,529 9,084 0.62 -0.86 9 65 None
STM Options Chain 48.54 Call 47.50 11/13 No 0.85 1.05 0.93 -1.93 -67.49% 8,510 2 0.61 0.35 13 53 None
STM Options Chain 48.54 Call 46.50 11/13 No 1.20 1.40 1.35 -0.87 -39.19% 8,508 1 0.62 0.43 13 53 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
WULF Options Chain 12.53 Call 19.00 1/15 Yes 0.42 0.46 0.46 -0.20 -30.31% 8,485 21,346 0.98 0.20 2 37 None
NFLX Options Chain 63.42 Call 69.00 11/06 No 0.12 0.13 0.12 +0.08 +200.00% 8,474 3,170 0.45 0.11 6 56 None
FSLY Options Chain 21.25 Call 21.00 11/06 Yes 1.95 2.10 2.05 0.00 0.00% 8,457 57 3.15 0.55 7 42 None
HOOD Options Chain 85.68 Call 87.00 11/06 No 2.62 2.64 2.65 +0.36 +15.73% 8,454 2,437 0.79 0.57 10 54 None
AMD Options Chain 483.90 Call 510.00 11/06 No 5.85 6.05 6.02 -5.32 -46.92% 8,423 2,632 0.93 0.23 11 61 None
CLOV Options Chain 4.29 Put 4.00 11/13 Yes 0.05 0.09 0.07 -0.11 -61.12% 8,410 5,806 1.09 -0.15 10 29 None
HOOD Options Chain 85.68 Call 94.00 11/06 No 0.40 0.42 0.42 -0.03 -6.67% 8,409 3,700 0.81 0.14 10 54 None
CRWV Options Chain 52.79 Put 45.00 11/20 No 3.90 4.10 4.00 +1.28 +47.06% 8,395 7,791 1.43 -0.35 3 21 None
XYZ Options Chain 76.00 Call 95.00 12/18 Yes 1.80 2.03 1.95 +1.31 +204.69% 8,335 19,104 0.36 0.31 11 57 None
AAPL Options Chain 331.90 Put 325.00 11/20 No 0.96 1.11 1.06 -3.59 -77.21% 8,285 12,104 0.29 -0.07 9 65 None
PLTR Options Chain 175.40 Call 185.00 11/06 No 0.25 0.28 0.27 -1.23 -82.00% 8,281 4,871 0.70 0.07 13 53 None
TSLA Options Chain 398.50 Call 412.50 11/06 No 0.36 0.38 0.36 -2.98 -89.23% 8,267 7,832 0.57 0.08 7 60 None
NVDA Options Chain 206.69 Call 220.00 11/20 Yes 2.70 2.72 2.71 -1.59 -36.98% 8,267 53,934 0.50 0.25 17 64 None
TSLA Options Chain 398.50 Put 380.00 11/20 No 12.35 12.50 12.44 +3.79 +43.82% 8,240 10,387 0.45 -0.38 7 60 None
SPCX Options Chain 141.31 Put 125.00 11/06 No 0.45 0.47 0.47 +0.05 +11.91% 8,236 9,442 0.81 -0.13 6 42 None
SOFI Options Chain 16.77 Put 17.00 11/06 No 0.14 0.15 0.14 -0.38 -73.08% 8,235 6,530 0.62 -0.33 10 52 None
AAPL Options Chain 331.90 Call 370.00 11/06 No 0.04 0.05 0.04 +0.03 +300.00% 8,235 5,748 0.33 0.02 9 65 None
CRWV Options Chain 52.79 Call 52.00 11/06 No 0.75 0.78 0.74 -3.26 -81.50% 8,228 3,181 1.41 0.26 3 21 None
CORZ Options Chain 14.24 Put 12.00 11/06 Yes 0.39 0.50 0.44 +0.22 +100.00% 8,221 1,933 2.08 -0.32 5 28 None
TSLA Options Chain 398.50 Call 380.00 11/06 No 8.85 9.00 8.85 -12.60 -58.75% 8,207 2,042 0.59 0.70 7 60 None
PLTR Options Chain 175.40 Put 165.00 11/06 No 1.13 1.19 1.13 -0.07 -5.84% 8,182 5,403 0.71 -0.25 13 53 None
VST Options Chain 139.59 Put 115.00 11/06 Yes 1.74 1.95 2.07 +1.89 +1,050.00% 8,175 7,694 1.16 -0.33 7 54 None
AMZN Options Chain 248.78 Call 250.00 11/20 No 18.35 18.90 18.59 +10.24 +122.64% 8,152 27,463 0.35 0.84 8 61 None
INTC Options Chain 60.55 Call 66.00 11/06 No 0.08 0.09 0.08 -0.32 -80.00% 8,150 7,513 1.00 0.05 5 53 None
AAPL Options Chain 331.90 Put 342.50 11/06 No 0.86 0.94 0.93 -10.97 -92.19% 8,149 1,870 0.35 -0.14 9 65 None
MARA Options Chain 7.16 Put 7.00 11/06 Yes 0.35 0.36 0.36 +0.04 +12.50% 8,137 14,694 1.44 -0.57 5 39 None
AAPL Options Chain 331.90 Put 335.00 11/06 No 0.22 0.23 0.23 -5.27 -95.82% 8,115 9,377 0.41 -0.03 9 65 None
INTC Options Chain 60.55 Call 64.00 11/06 No 0.17 0.18 0.17 -0.59 -77.64% 8,087 10,003 0.95 0.10 5 53 None
SPCX Options Chain 141.31 Call 142.00 11/06 No 0.53 0.55 0.52 -3.28 -86.32% 8,059 3,227 0.70 0.14 6 42 None
AGNC Options Chain 8.53 Call 9.00 11/27 No 0.16 0.21 0.18 +0.09 +100.00% 8,054 3,290 0.25 0.44 12 50 None
SPCX Options Chain 141.31 Put 136.00 11/06 No 3.55 3.70 3.65 +1.61 +78.93% 8,034 5,435 0.70 -0.60 6 42 None
WULF Options Chain 12.53 Put 11.00 11/20 Yes 0.82 0.87 0.85 +0.14 +19.72% 7,928 18,657 1.23 -0.34 2 37 None
SMCI Options Chain 31.39 Call 36.00 11/06 Yes 0.02 0.03 0.03 -0.76 -96.21% 7,914 10,362 1.29 0.02 13 48 None
CRWV Options Chain 52.79 Call 56.00 11/06 No 0.20 0.24 0.20 -1.81 -90.05% 7,892 5,476 1.44 0.09 3 21 None
NVDA Options Chain 206.69 Put 190.00 11/06 No 0.35 0.36 0.35 +0.01 +2.95% 7,890 13,682 0.65 -0.09 17 64 None
NVDA Options Chain 206.69 Call 207.50 11/09 No 1.79 1.80 1.84 -2.46 -57.21% 7,874 643 0.41 0.34 17 64 None
CORZ Options Chain 14.24 Call 14.00 11/06 Yes 0.25 0.30 0.30 -0.69 -69.70% 7,873 7,094 1.86 0.27 5 28 None
CIFR Options Chain 8.12 Put 6.00 11/06 No 0.15 0.19 0.19 +0.12 +171.43% 7,861 12,386 1.98 -0.27 4 37 None
AAPL Options Chain 331.90 Call 345.00 11/06 No 5.95 6.40 6.10 +5.73 +1,548.65% 7,814 5,678 0.33 0.80 9 65 None
RIOT Options Chain 14.02 Put 15.00 11/06 Yes 0.31 0.40 0.33 -1.62 -83.08% 7,805 726 1.48 -0.32 5 42 None
PTON Options Chain 5.33 Call 6.00 11/20 Yes 0.19 0.23 0.21 +0.07 +50.00% 7,782 4,219 0.86 0.35 10 29 None
VST Options Chain 139.59 Put 100.00 12/18 Yes 1.97 2.13 2.07 +1.50 +263.16% 7,766 398 0.58 -0.16 7 54 None
CLF Options Chain 14.14 Call 13.00 11/20 No 0.66 0.71 0.63 -1.01 -61.59% 7,743 9,358 0.70 0.50 5 33 None
AMZN Options Chain 248.78 Put 267.50 11/06 No 3.65 3.95 3.90 -17.34 -81.64% 7,738 53 0.40 -0.46 8 61 None
SPCX Options Chain 141.31 Call 150.00 11/20 No 1.62 1.68 1.67 -2.30 -57.94% 7,731 27,611 0.57 0.19 6 42 None
UBER Options Chain 66.60 Call 75.00 11/20 Yes 0.64 0.67 0.65 +0.07 +12.07% 7,726 13,821 0.35 0.21 11 63 None
INTC Options Chain 60.55 Put 57.50 11/20 No 2.89 2.98 2.95 +0.81 +37.85% 7,720 6,344 0.69 -0.44 5 53 None
U Options Chain 40.48 Call 42.00 11/06 Yes 3.25 3.65 3.20 +1.20 +60.00% 7,701 4,397 2.21 0.51 7 47 None
SLB Options Chain 52.13 Call 65.00 1/15 No 0.28 0.37 0.35 -0.07 -16.67% 7,676 99,560 0.38 0.08 10 64 None
RIOT Options Chain 14.02 Call 16.50 11/20 Yes 1.24 1.39 1.26 +0.50 +65.79% 7,646 4,172 1.22 0.47 5 42 None
BAC Options Chain 49.66 Call 52.00 11/06 No 0.30 0.32 0.31 +0.24 +342.86% 7,644 14,778 0.31 0.37 11 73 None
AMZN Options Chain 248.78 Call 265.00 11/06 No 3.75 3.95 3.90 +3.57 +1,081.82% 7,640 13,581 0.41 0.66 8 61 None
CRWV Options Chain 52.79 Put 25.00 1/15 No 0.81 0.95 0.88 +0.13 +17.34% 7,596 3,991 1.19 -0.07 3 21 None
UBER Options Chain 66.60 Call 75.00 11/06 Yes 0.05 0.07 0.05 -0.19 -79.17% 7,576 4,353 0.51 0.05 11 63 None
SOFI Options Chain 16.77 Call 17.00 11/06 No 0.55 0.57 0.57 +0.26 +83.88% 7,570 18,963 0.62 0.67 10 52 None
HTZ Options Chain 2.07 Put 3.00 11/20 Yes 0.96 1.03 0.95 -0.15 -13.64% 7,568 53,653 1.97 -0.67 9 23 None
WSC Options Chain 19.59 Call 20.00 12/18 Yes 1.20 1.65 1.40 -0.20 -12.50% 7,550 25,717 0.64 0.48 5 38 None
AMD Options Chain 483.90 Call 550.00 11/06 No 0.74 0.79 0.77 -2.43 -75.94% 7,531 3,418 0.95 0.03 11 61 None
CODI Options Chain 12.02 Call 13.00 1/15 Yes 0.60 2.05 0.90 -1.18 -56.74% 7,506 35 0.53 0.45 8 29 None
PTON Options Chain 5.33 Put 5.50 11/20 Yes 0.37 0.45 0.35 -0.16 -31.38% 7,502 65 0.89 -0.46 10 29 None
INTC Options Chain 60.55 Call 65.00 12/18 No 2.62 2.68 2.65 -0.85 -24.29% 7,499 12,106 0.63 0.35 5 53 None
PLTR Options Chain 175.40 Call 197.50 11/06 No 0.03 0.04 0.04 -0.26 -86.67% 7,475 7,470 0.85 0.01 13 53 None
ORCL Options Chain 126.19 Call 135.00 11/13 No 1.48 1.55 1.50 -0.75 -33.34% 7,473 5,632 0.63 0.25 9 65 None
AAPL Options Chain 331.90 Call 362.50 11/18 No 1.47 2.09 2.00 % 7,436 0 0.24 0.28 9 65 None
SNAP Options Chain 5.59 Call 7.00 11/06 Yes 0.10 0.11 0.10 +0.03 +42.86% 7,430 8,743 2.26 0.19 8 31 None
TSLA Options Chain 398.50 Call 415.00 11/06 No 0.27 0.29 0.28 -2.43 -89.67% 7,417 7,317 0.58 0.06 7 60 None
SPCX Options Chain 141.31 Call 136.00 11/06 No 2.15 2.18 2.06 -5.42 -72.46% 7,416 1,078 0.71 0.40 6 42 None
CRWV Options Chain 52.79 Call 60.00 11/06 No 0.06 0.07 0.07 -0.84 -92.31% 7,404 11,616 1.52 0.02 3 21 None
SOFI Options Chain 16.77 Put 17.50 11/06 No 0.34 0.36 0.35 -0.51 -59.31% 7,381 2,843 0.62 -0.57 10 52 None
ORCL Options Chain 126.19 Put 125.00 11/06 No 2.89 3.05 2.96 -0.14 -4.52% 7,380 5,995 0.81 -0.46 9 65 None
OPEN Options Chain 1.74 Call 2.50 11/13 Yes 0.05 0.06 0.06 +0.03 +100.00% 7,343 3,361 1.56 0.18 7 29 None
SNAP Options Chain 5.59 Call 6.50 11/06 Yes 0.20 0.22 0.22 +0.10 +83.34% 7,342 10,141 2.23 0.32 8 31 None
CLSK Options Chain 8.15 Call 10.00 11/20 No 0.05 0.06 0.07 -0.17 -70.84% 7,319 6,494 1.15 0.09 9 39 None
ORCL Options Chain 126.19 Call 130.00 11/20 No 4.15 4.30 4.20 -1.14 -21.35% 7,310 10,925 0.62 0.42 9 65 None
SOFI Options Chain 16.77 Call 31.00 1/15 No 0.02 0.03 0.02 0.00 0.00% 7,300 719 0.57 0.01 10 52 None
NFLX Options Chain 63.42 Call 70.00 11/20 No 0.74 0.78 0.78 +0.53 +212.00% 7,296 23,468 0.34 0.23 6 56 None
CRWV Options Chain 52.79 Put 50.00 11/06 No 2.86 2.99 2.75 +1.37 +99.28% 7,260 11,182 1.41 -0.60 3 21 None
GOOG Options Chain 276.96 Call 285.00 11/06 No 6.50 6.65 6.55 +4.84 +283.05% 7,255 6,303 0.41 0.68 11 65 None
SPCX Options Chain 141.31 Put 115.00 11/20 No 1.10 1.18 1.12 +0.25 +28.74% 7,241 19,724 0.67 -0.14 6 42 None
BMNR Options Chain 20.53 Call 22.00 11/13 No 0.96 1.03 1.00 +0.42 +72.42% 7,238 2,830 0.80 0.50 11 33 None
TSLA Options Chain 398.50 Call 435.00 11/20 No 1.64 1.68 1.65 -2.60 -61.18% 7,219 12,514 0.44 0.12 7 60 None
WULF Options Chain 12.53 Call 12.50 11/06 Yes 0.33 0.35 0.34 -0.57 -62.64% 7,197 8,462 1.92 0.37 2 37 None
GME Options Chain 24.06 Call 27.00 11/06 No 0.04 0.06 0.06 +0.02 +50.00% 7,180 12,436 0.68 0.11 10 42 None
WULF Options Chain 12.53 Put 10.00 12/18 Yes 0.86 0.90 0.83 +0.03 +3.75% 7,131 15,584 1.07 -0.26 2 37 None
AAPL Options Chain 331.90 Put 355.00 11/06 No 6.25 6.70 6.25 -18.50 -74.75% 7,126 644 0.32 -0.62 9 65 None
INTC Options Chain 60.55 Call 65.00 1/15 No 3.85 3.90 3.88 -0.92 -19.17% 7,115 25,018 0.61 0.40 5 53 None
MRVL Options Chain 169.80 Call 175.00 11/06 No 0.45 0.50 0.47 -5.03 -91.46% 7,113 2,404 1.10 0.10 14 62 None
RIOT Options Chain 14.02 Call 14.50 11/13 Yes 1.90 2.06 1.90 +0.64 +50.80% 7,082 6,892 1.26 0.69 5 42 None
U Options Chain 40.48 Call 53.00 11/06 Yes 0.44 0.55 0.51 +0.40 +363.64% 7,078 162 2.30 0.09 7 47 None
NVDA Options Chain 206.69 Call 210.00 11/20 Yes 5.65 5.70 5.71 -2.49 -30.37% 7,075 90,649 0.52 0.41 17 64 None
BMNR Options Chain 20.53 Call 25.00 1/15 No 1.56 1.77 1.72 +0.39 +29.33% 7,074 40,239 0.71 0.41 11 33 None
APLD Options Chain 17.81 Call 20.00 12/18 No 1.12 1.20 1.19 -0.50 -29.59% 7,065 4,098 0.99 0.35 3 18 None
XYZ Options Chain 76.00 Call 70.00 12/18 Yes 17.95 19.30 18.63 +9.38 +101.41% 7,041 17,749 0.52 0.95 11 57 None
AMC Options Chain 3.26 Call 4.00 11/13 Yes 0.12 0.13 0.13 +0.06 +85.72% 7,037 5,968 1.30 0.26 7 30 None
KTOS Options Chain 40.99 Call 43.00 11/20 No 0.70 0.80 0.75 -1.30 -63.42% 7,033 13,313 0.86 0.20 13 48 None
MU Options Chain 855.10 Put 710.00 11/06 No 1.13 1.16 1.22 +0.72 +144.00% 7,024 1,000 1.03 -0.03 14 69 None
AMD Options Chain 483.90 Put 450.00 11/06 No 2.52 2.64 2.58 -5.76 -69.07% 7,009 5,288 1.00 -0.16 11 61 None
CLF Options Chain 14.14 Put 16.00 11/20 No 2.86 3.35 2.90 +1.05 +56.76% 7,000 7,007 0.94 -0.91 5 33 None
BABA Options Chain 100.36 Call 110.00 11/06 No 0.30 0.31 0.31 +0.24 +342.86% 6,986 2,926 0.53 0.15 12 28 None
TSLA Options Chain 398.50 Put 382.50 11/06 No 5.80 5.90 5.89 +2.79 +90.00% 6,920 1,230 0.58 -0.35 7 60 None
TSLA Options Chain 398.50 Call 392.50 11/06 No 3.15 3.20 3.15 -9.23 -74.56% 6,890 740 0.56 0.41 7 60 None
AMZN Options Chain 248.78 Call 300.00 11/20 No 0.32 0.35 0.35 +0.24 +218.19% 6,881 23,382 0.32 0.06 8 61 None
NVO Options Chain 40.19 Call 50.00 12/18 Yes 0.22 0.24 0.22 +0.01 +4.77% 6,879 26,364 0.34 0.11 11 48 None
CGON Options Chain 64.06 Call 75.00 11/20 No 6.00 7.40 6.70 +3.05 +83.57% 6,876 1,458 1.71 0.44 3 17 None
NVO Options Chain 40.19 Call 44.00 11/06 Yes 0.12 0.14 0.13 -0.04 -23.53% 6,867 2,944 0.52 0.23 11 48 None
PLTR Options Chain 175.40 Put 167.50 11/06 No 1.77 1.86 1.93 +0.23 +13.53% 6,851 2,630 0.70 -0.34 13 53 None
CLSK Options Chain 8.15 Call 8.00 11/13 No 0.14 0.18 0.15 -0.54 -78.27% 6,848 306 1.14 0.24 9 39 None
SNAP Options Chain 5.59 Put 5.00 11/06 Yes 0.06 0.07 0.06 -0.09 -60.00% 6,836 8,110 2.26 -0.14 8 31 None
RIOT Options Chain 14.02 Call 17.00 11/20 Yes 1.11 1.20 1.09 +0.38 +53.53% 6,826 9,874 1.21 0.43 5 42 None
AMZN Options Chain 248.78 Call 290.00 11/20 No 0.88 0.90 0.89 +0.65 +270.84% 6,812 36,614 0.31 0.13 8 61 None
ARM Options Chain 202.49 Put 170.00 11/06 No 1.82 1.94 1.83 +0.41 +28.88% 6,783 468 1.67 -0.16 3 22 None
LTC Options Chain 45.80 Call 50.00 11/20 Yes 0.15 0.20 0.15 0.00 0.00% 6,774 21 0.32 0.06 10 59 None
SMCI Options Chain 31.39 Call 30.00 11/06 Yes 0.77 0.80 0.79 -2.36 -74.93% 6,769 2,626 1.06 0.45 13 48 None
NVO Options Chain 40.19 Call 43.50 11/06 Yes 0.18 0.22 0.21 -0.10 -32.26% 6,767 606 0.50 0.33 11 48 None
AAPL Options Chain 331.90 Put 337.50 11/06 No 0.35 0.36 0.35 -6.75 -95.07% 6,763 5,118 0.39 -0.05 9 65 None
NVDA Options Chain 206.69 Call 305.00 11/20 Yes 0.02 0.03 0.03 +0.01 +50.00% 6,762 3,560 0.68 0.00 17 64 None
PCG Options Chain 13.29 Call 17.00 11/20 No 0.08 0.12 0.08 -0.04 -33.34% 6,751 38,552 0.78 0.16 11 63 None
CIFR Options Chain 8.12 Put 6.00 11/20 No 0.55 0.57 0.61 +0.35 +134.62% 6,740 2,709 1.50 -0.34 4 37 None
AAPL Options Chain 331.90 Put 350.00 11/20 No 6.80 7.10 6.92 -11.88 -63.20% 6,725 7,249 0.25 -0.43 9 65 None
NVDA Options Chain 206.69 Put 185.00 11/06 No 0.17 0.18 0.17 0.00 0.00% 6,719 9,821 0.73 -0.04 17 64 None
PLTR Options Chain 175.40 Put 160.00 11/06 No 0.44 0.48 0.45 -0.10 -18.19% 6,699 7,089 0.75 -0.12 13 53 None
AMZN Options Chain 248.78 Put 262.50 11/06 No 1.56 1.71 1.67 -14.28 -89.53% 6,684 177 0.41 -0.24 8 61 None
GOOG Options Chain 276.96 Call 320.00 12/18 No 3.25 3.35 3.33 +1.44 +76.19% 6,679 11,796 0.31 0.18 11 65 None
GME Options Chain 24.06 Call 25.50 11/06 No 0.29 0.30 0.28 +0.16 +133.34% 6,671 4,708 0.49 0.34 10 42 None
AMZN Options Chain 248.78 Put 257.50 11/06 No 0.60 0.65 0.65 -7.30 -91.83% 6,664 310 0.44 -0.10 8 61 None
RDW Options Chain 8.12 Call 8.50 11/06 Yes 0.15 0.20 0.18 -0.13 -41.94% 6,664 1,039 1.91 0.27 8 36 None
NFLX Options Chain 63.42 Put 66.00 11/06 No 0.54 0.57 0.54 -2.20 -80.30% 6,658 1,218 0.39 -0.48 6 56 None
SMCI Options Chain 31.39 Call 25.00 11/20 Yes 4.90 5.30 5.15 -2.27 -30.60% 6,654 1,251 0.99 0.85 13 48 None
CNP Options Chain 42.53 Put 39.00 11/20 No 0.15 0.35 0.21 +0.10 +90.91% 6,645 132 0.27 -0.18 8 65 None
AAPL Options Chain 331.90 Call 365.00 11/20 No 1.67 1.79 1.75 +1.47 +525.00% 6,603 38,239 0.23 0.25 9 65 None
IREN Options Chain 24.46 Put 20.00 11/06 Yes 0.96 0.99 0.96 +0.39 +68.43% 6,592 4,370 2.80 -0.32 5 43 None
U Options Chain 40.48 Call 43.00 11/06 Yes 2.58 2.88 2.84 +1.15 +68.05% 6,591 2,035 2.21 0.46 7 47 None
SPCX Options Chain 141.31 Call 147.00 11/06 No 0.16 0.17 0.17 -1.76 -91.20% 6,558 3,016 0.74 0.05 6 42 None
NVDA Options Chain 206.69 Put 180.00 11/06 No 0.10 0.11 0.11 0.00 0.00% 6,555 8,001 0.81 -0.02 17 64 None
SPCX Options Chain 141.31 Call 155.00 11/06 No 0.04 0.06 0.06 -0.41 -87.24% 6,517 34,799 0.88 0.01 6 42 None
AAPL Options Chain 331.90 Call 350.00 11/20 No 6.75 7.10 6.90 +5.38 +353.95% 6,507 24,531 0.25 0.57 9 65 None
USAR Options Chain 8.71 Call 10.50 11/27 No 0.18 0.23 0.21 -0.09 -30.00% 6,490 183 1.01 0.20 3 16 None
NVDA Options Chain 206.69 Call 295.00 11/20 Yes 0.03 0.04 0.03 0.00 0.00% 6,482 20,804 0.66 0.00 17 64 None
PCG Options Chain 13.29 Call 15.00 11/13 No 0.10 0.11 0.10 +0.04 +66.67% 6,479 250 0.66 0.11 11 63 None
PLTR Options Chain 175.40 Call 187.50 11/06 No 0.15 0.17 0.16 -0.94 -85.46% 6,477 13,304 0.71 0.05 13 53 None
WULF Options Chain 12.53 Put 9.00 12/18 Yes 0.53 0.56 0.54 +0.04 +8.00% 6,473 14,310 1.09 -0.18 2 37 None
INTC Options Chain 60.55 Call 65.00 11/13 No 0.58 0.62 0.59 -0.66 -52.80% 6,465 3,874 0.72 0.18 5 53 None
WULF Options Chain 12.53 Call 12.00 11/06 Yes 0.50 0.53 0.49 -0.70 -58.83% 6,461 3,941 1.94 0.48 2 37 None
OSCR Options Chain 32.41 Call 10.00 1/15 Yes 25.40 25.95 25.49 +4.34 +20.52% 6,461 19,015 2.03 1.00 10 41 None
CIFR Options Chain 8.12 Put 6.50 11/06 No 0.34 0.38 0.36 +0.22 +157.15% 6,456 8,010 1.87 -0.47 4 37 None
RIVN Options Chain 13.29 Call 13.50 11/06 No 0.57 0.61 0.57 +0.27 +90.00% 6,445 13,374 0.79 0.75 7 35 None
GOOGL Options Chain 278.43 Put 290.00 11/06 No 2.56 2.64 2.60 -9.83 -79.09% 6,438 3,629 0.39 -0.47 14 74 None
SOFI Options Chain 16.77 Call 30.00 1/15 No 0.03 0.04 0.04 +0.01 +33.34% 6,428 78,648 0.57 0.01 10 52 None
CRCL Options Chain 74.35 Call 80.00 11/06 No 0.88 0.96 0.96 -1.27 -56.96% 6,424 4,849 1.01 0.28 3 21 None
KTOS Options Chain 40.99 Call 42.00 11/20 No 0.85 0.95 0.91 -1.46 -61.61% 6,416 10,143 0.84 0.24 13 48 None
TSLA Options Chain 398.50 Call 382.50 11/06 No 7.40 7.55 7.37 -11.93 -61.82% 6,407 699 0.58 0.65 7 60 None
ORCL Options Chain 126.19 Put 150.00 11/20 No 25.40 25.80 25.65 +1.35 +5.56% 6,407 6,397 0.62 -0.91 9 65 None
CLSK Options Chain 8.15 Put 7.00 11/06 No 0.36 0.42 0.39 +0.28 +254.55% 6,405 10,508 1.63 -0.54 9 39 None
ALLY Options Chain 37.92 Call 39.00 11/20 No 1.00 1.40 1.32 +0.40 +43.48% 6,402 6,746 0.31 0.56 11 70 None
AMC Options Chain 3.26 Put 3.00 11/06 Yes 0.04 0.05 0.04 -0.05 -55.56% 6,380 9,299 2.14 -0.17 7 30 None
INTC Options Chain 60.55 Call 60.00 11/13 No 1.75 1.82 1.77 -1.43 -44.69% 6,378 3,338 0.72 0.41 5 53 None
TSLA Options Chain 398.50 Call 397.50 11/06 No 1.90 1.95 1.88 -7.55 -80.07% 6,370 1,637 0.56 0.30 7 60 None
HOOD Options Chain 85.68 Call 93.00 11/06 No 0.55 0.57 0.54 -0.03 -5.27% 6,357 8,438 0.80 0.18 10 54 None
GOOGL Options Chain 278.43 Call 292.50 11/06 No 3.15 3.25 3.23 +2.50 +342.47% 6,352 4,367 0.40 0.42 14 74 None
HOOD Options Chain 85.68 Call 86.00 11/06 No 3.20 3.25 3.25 +0.53 +19.49% 6,331 8,991 0.80 0.64 10 54 None
MSFT Options Chain 520.99 Put 545.00 11/06 No 1.64 1.76 1.69 -21.31 -92.66% 6,329 196 0.35 -0.24 14 74 None
INTC Options Chain 60.55 Call 75.00 12/18 No 0.90 0.96 0.95 -0.27 -22.14% 6,316 10,828 0.64 0.14 5 53 None
MSFT Options Chain 520.99 Call 570.00 11/13 No 5.00 5.35 5.20 +4.79 +1,168.30% 6,314 5,320 0.27 0.28 14 74 None
MPT Options Chain 2.02 Put 2.00 1/15 No 0.27 0.34 0.31 -0.01 -3.13% 6,298 15,499 0.86 -0.43 3 15 None
TSLA Options Chain 398.50 Put 330.00 11/06 No 0.08 0.10 0.07 -0.10 -58.83% 6,296 6,768 0.91 0.00 7 60 None
ONDS Options Chain 5.79 Call 6.50 11/06 No 0.00 0.01 0.01 -0.04 -80.00% 6,272 12,201 1.70 0.02 9 38 None
INTC Options Chain 60.55 Call 65.00 11/20 No 1.05 1.10 1.07 -0.76 -41.53% 6,255 9,013 0.68 0.24 5 53 None
BKNG Options Chain 155.67 Call 170.00 11/06 Yes 2.10 4.70 3.40 +1.97 +137.77% 6,249 5,752 0.54 0.58 13 64 None
EOSE Options Chain 1.88 Call 2.50 11/06 Yes 0.09 0.11 0.10 +0.07 +233.34% 6,248 5,541 2.89 0.35 7 30 None
AMD Options Chain 483.90 Call 540.00 11/06 No 1.30 1.38 1.34 -3.06 -69.55% 6,244 3,662 0.95 0.06 11 61 None
VNET Options Chain 2.98 Call 4.00 11/20 Yes 0.20 0.25 0.22 +0.12 +120.00% 6,233 2,707 1.30 0.39 8 34 None
AMZN Options Chain 248.78 Call 265.00 11/20 No 7.90 8.25 7.95 +5.45 +218.00% 6,220 31,730 0.32 0.59 8 61 None
MRVL Options Chain 169.80 Call 200.00 11/20 No 0.80 0.87 0.84 -2.31 -73.34% 6,212 5,129 0.79 0.08 14 62 None
OPEN Options Chain 1.74 Call 2.50 11/20 Yes 0.07 0.08 0.07 +0.02 +40.00% 6,207 3,459 1.25 0.24 7 29 None
AG Options Chain 14.09 Call 16.00 11/20 Yes 0.52 0.59 0.57 +0.33 +137.50% 6,201 2,353 0.64 0.39 14 46 None
MMM Options Chain 177.05 Call 190.00 11/06 No 4.90 5.30 5.20 +5.16 +12,900.00% 6,199 6,059 0.42 0.74 10 65 None