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
UPS Options Chain 95.98 Call 90.00 11/21 No 5.95 6.10 6.10 +0.01 +0.17% 102,948 7,098 0.56 1.00 10 65 None
NVDA Options Chain 190.17 Call 200.00 11/21 Yes 3.50 3.55 3.50 +0.66 +23.24% 99,800 103,076 0.68 0.32 17 61 None
MTSR Options Chain 70.50 Call 55.00 12/19 No 13.00 17.80 15.57 -0.13 -0.83% 74,430 934 0.95 0.88 3 21 None
APLD Options Chain 23.65 Call 25.00 11/28 No 1.47 1.52 1.50 +0.25 +20.00% 71,059 176 1.04 0.46 3 19 None
NVDA Options Chain 190.17 Call 190.00 11/21 Yes 7.50 7.55 7.50 +1.25 +20.00% 67,736 68,280 0.70 0.53 17 61 None
MTSR Options Chain 70.50 Call 65.00 11/21 No 5.10 5.80 5.47 -0.38 -6.50% 59,170 717 0.44 0.68 3 21 None
BYND Options Chain 1.08 Call 1.50 11/21 No 0.05 0.06 0.06 +0.03 +100.00% 57,199 56,626 2.78 0.22 6 23 None
TSLA Options Chain 404.35 Call 400.00 11/21 No 13.80 13.95 13.90 -0.90 -6.09% 56,111 15,384 0.52 0.58 8 59 None
MTSR Options Chain 70.50 Call 60.00 11/21 No 10.00 13.00 11.39 +0.54 +4.98% 53,758 598 1.66 0.80 3 21 None
UPS Options Chain 95.98 Call 85.00 11/21 No 9.70 12.05 10.85 -0.26 -2.34% 52,751 3,352 1.18 1.00 10 65 None
COIN Options Chain 284.00 Put 520.00 11/21 No 231.80 239.75 234.20 +0.21 +0.09% 51,192 7,050 2.88 -1.00 15 70 None
NVDA Options Chain 190.17 Call 210.00 11/21 Yes 1.40 1.42 1.42 +0.21 +17.36% 45,349 88,947 0.67 0.16 17 61 None
TSLA Options Chain 404.35 Call 410.00 11/21 No 8.80 8.95 8.87 -1.25 -12.36% 44,410 7,842 0.51 0.44 8 59 None
JD Options Chain 29.31 Call 40.00 1/16 Yes 0.19 0.20 0.19 -0.17 -47.23% 43,855 454,069 0.48 0.08 19 32 None
CORZ Options Chain 14.93 Call 17.00 3/20 No 2.40 2.55 2.48 -0.20 -7.47% 42,304 9,702 0.88 0.53 3 26 None
MARA Options Chain 11.99 Call 13.00 11/21 No 0.27 0.29 0.28 -0.35 -55.56% 41,317 1,946 0.98 0.29 14 60 None
RIOT Options Chain 13.95 Call 17.00 1/16 No 1.30 1.36 1.31 +0.04 +3.15% 40,864 6,577 0.99 0.40 10 49 None
NVDA Options Chain 190.17 Call 195.00 11/21 Yes 5.25 5.30 5.25 +0.95 +22.10% 40,318 70,313 0.69 0.42 17 61 None
NVDA Options Chain 190.17 Put 170.00 11/21 Yes 1.16 1.18 1.17 -0.75 -39.07% 37,758 68,405 0.72 -0.12 17 61 None
MSTR Options Chain 199.75 Call 215.00 11/21 No 3.20 3.40 3.30 -3.60 -52.18% 37,087 3,706 0.77 0.25 6 78 None
SII Options Chain 88.16 Call 70.00 11/21 No 17.60 19.00 18.30 -4.20 -18.67% 36,530 3,657 1.37 1.00 13 47 None
SII Options Chain 88.16 Call 60.00 11/21 No 27.60 29.00 28.40 -4.08 -12.57% 36,205 3,324 2.04 1.00 13 47 None
PFE Options Chain 25.06 Put 24.00 12/19 No 0.37 0.40 0.39 +0.13 +50.00% 35,333 27,020 0.28 -0.28 12 64 None
CORZ Options Chain 14.93 Put 14.00 12/19 No 1.15 1.22 1.08 -0.10 -8.48% 34,345 9,294 0.92 -0.35 3 26 None
CORZ Options Chain 14.93 Put 10.00 12/19 No 0.13 0.26 0.26 +0.09 +52.95% 34,283 20,863 1.04 -0.07 3 26 None
TSLA Options Chain 404.35 Call 450.00 11/21 No 1.17 1.18 1.18 -0.84 -41.59% 34,176 25,219 0.55 0.08 8 59 None
TSLA Options Chain 404.35 Put 400.00 11/21 No 9.15 9.30 9.23 -3.05 -24.84% 34,005 25,271 0.51 -0.42 8 59 None
NVDA Options Chain 190.17 Call 197.50 11/21 Yes 4.25 4.35 4.30 +0.80 +22.86% 33,849 13,424 0.68 0.37 17 61 None
PSX Options Chain 142.32 Call 125.00 11/21 No 15.20 19.20 16.80 +2.80 +20.00% 33,837 1,904 1.17 1.00 8 68 None
TSLA Options Chain 404.35 Call 420.00 11/21 No 5.40 5.45 5.40 -1.40 -20.59% 33,118 18,419 0.51 0.31 8 59 None
AAPL Options Chain 272.41 Call 275.00 11/21 No 2.25 2.44 2.25 -0.86 -27.66% 32,983 26,649 0.22 0.39 10 63 None
OPEN Options Chain 8.12 Call 9.00 11/21 No 0.32 0.34 0.32 -0.33 -50.77% 31,032 49,155 1.46 0.33 6 26 None
UPS Options Chain 95.98 Call 85.00 12/19 No 10.75 11.50 10.70 -1.30 -10.84% 30,790 3,113 0.42 0.93 10 65 None
TSLA Options Chain 404.35 Call 390.00 11/21 No 20.30 20.50 20.24 -0.46 -2.23% 30,780 2,585 0.53 0.70 8 59 None
TSLA Options Chain 404.35 Call 480.00 12/05 No 2.61 2.68 2.62 -0.98 -27.23% 30,215 55,309 0.55 0.11 8 59 None
KEY Options Chain 17.62 Call 19.00 12/19 No 0.12 0.15 0.13 -0.02 -13.34% 30,127 4,643 0.28 0.18 9 59 None
KEY Options Chain 17.62 Call 18.00 12/19 No 0.39 0.42 0.40 -0.03 -6.98% 30,081 1,544 0.29 0.39 9 59 None
TSLA Options Chain 404.35 Put 100.00 11/21 No 0.00 0.01 0.01 0.00 0.00% 30,016 9,265 0.00 0.00 8 59 None
PFE Options Chain 25.06 Call 26.00 11/28 No 0.20 0.23 0.23 -0.26 -53.07% 29,567 5,427 0.27 0.27 12 64 None
NVDA Options Chain 190.17 Call 207.50 11/21 Yes 1.78 1.80 1.80 +0.30 +20.00% 29,486 33,279 0.67 0.19 17 61 None
MSTR Options Chain 199.75 Call 230.00 11/21 No 1.06 1.14 1.15 -1.31 -53.26% 28,972 23,103 0.79 0.11 6 78 None
MTSR Options Chain 70.50 Call 55.00 11/21 No 13.00 17.50 15.09 -0.61 -3.89% 28,260 266 1.96 0.88 3 21 None
COIN Options Chain 284.00 Put 430.00 11/21 No 141.95 149.75 143.70 -0.40 -0.28% 28,240 2,809 2.20 -1.00 15 70 None
NVDA Options Chain 190.17 Call 205.00 11/21 Yes 2.25 2.29 2.25 +0.39 +20.97% 28,143 76,075 0.67 0.23 17 61 None
NVDA Options Chain 190.17 Put 185.00 11/21 Yes 4.85 4.95 4.85 -1.77 -26.74% 27,425 60,760 0.70 -0.37 17 61 None
AMD Options Chain 246.81 Call 260.00 11/21 No 3.10 3.20 3.10 -1.35 -30.34% 26,145 21,687 0.57 0.27 11 61 None
MARA Options Chain 11.99 Call 15.00 11/21 No 0.08 0.09 0.09 -0.09 -50.00% 26,054 13,077 1.20 0.10 14 60 None
HAL Options Chain 27.30 Put 18.00 11/21 No 0.00 0.26 0.01 -0.04 -80.00% 26,035 27,721 2.20 0.00 9 63 None
TSLA Options Chain 404.35 Call 430.00 11/21 No 3.20 3.30 3.25 -1.30 -28.58% 25,997 13,143 0.51 0.21 8 59 None
BABA Options Chain 153.80 Put 150.00 11/21 Yes 2.75 2.79 2.84 +1.91 +205.38% 25,793 7,729 0.54 -0.34 17 81 None
OWL Options Chain 14.62 Put 16.00 1/16 No 1.80 1.95 1.80 0.00 0.00% 25,033 1,523 0.46 -0.64 7 55 None
NVDA Options Chain 190.17 Put 180.00 11/21 Yes 3.20 3.25 3.20 -1.35 -29.67% 24,847 72,617 0.71 -0.27 17 61 None
TSLA Options Chain 404.35 Put 200.00 11/28 No 0.11 0.12 0.12 +0.03 +33.34% 24,795 5,993 0.00 0.00 8 59 None
TSLA Options Chain 404.35 Call 405.00 11/21 No 11.10 11.25 11.15 -1.15 -9.35% 24,634 4,033 0.51 0.51 8 59 None
AAPL Options Chain 272.41 Call 282.50 11/21 No 0.42 0.46 0.44 -0.42 -48.84% 24,598 4,039 0.21 0.12 10 63 None
NVDA Options Chain 190.17 Call 185.00 11/21 Yes 10.25 10.40 10.31 +1.65 +19.06% 23,847 44,574 0.70 0.63 17 61 None
OPEN Options Chain 8.12 Call 10.00 11/21 No 0.15 0.17 0.17 -0.19 -52.78% 23,562 73,082 1.53 0.20 6 26 None
TSLA Options Chain 404.35 Call 380.00 11/21 No 27.85 28.75 28.10 +0.10 +0.36% 23,166 3,203 0.56 0.80 8 59 None
MTSR Options Chain 70.50 Call 50.00 11/21 No 18.00 22.60 20.14 -0.46 -2.24% 23,121 209 2.49 0.94 3 21 None
ASPI Options Chain 8.11 Call 10.00 1/16 Yes 1.45 1.65 1.62 +0.12 +8.00% 23,092 33,080 1.61 0.51 4 18 None
MSTR Options Chain 199.75 Call 220.00 11/21 No 2.18 2.32 2.27 -2.83 -55.49% 22,984 1,039 0.77 0.18 6 78 None
TSLA Options Chain 404.35 Call 440.00 11/21 No 1.93 1.96 1.93 -1.05 -35.24% 22,974 14,051 0.53 0.13 8 59 None
CRWV Options Chain 77.36 Put 75.00 11/21 No 3.05 3.15 3.13 +0.21 +7.20% 22,717 17,624 1.04 -0.37 3 21 None
OWL Options Chain 14.62 Put 16.00 11/21 No 1.30 1.45 1.40 +0.10 +7.70% 22,683 28,178 0.57 -0.94 7 55 None
MSTR Options Chain 199.75 Call 235.00 11/21 No 0.80 0.84 0.81 -0.94 -53.72% 22,576 25,503 0.81 0.09 6 78 None
NVDA Options Chain 190.17 Call 205.00 12/05 Yes 4.15 4.20 4.11 +0.51 +14.17% 22,528 7,426 0.51 0.30 17 61 None
NVDA Options Chain 190.17 Call 220.00 12/05 Yes 1.53 1.55 1.54 +0.14 +10.00% 22,448 20,941 0.51 0.14 17 61 None
PLTR Options Chain 174.01 Put 170.00 11/21 No 3.80 3.90 3.85 -1.47 -27.64% 22,255 12,301 0.60 -0.37 11 52 None
COP Options Chain 91.37 Call 87.50 11/21 No 3.50 4.20 4.03 +1.80 +80.72% 22,150 2,003 0.40 0.94 9 76 None
AAPL Options Chain 272.41 Call 280.00 11/21 No 0.79 0.83 0.79 -0.57 -41.92% 21,943 32,284 0.21 0.19 10 63 None
MRNA Options Chain 24.77 Call 25.50 11/21 No 0.57 0.60 0.59 -0.19 -24.36% 21,844 644 0.66 0.39 12 44 None
TSLA Options Chain 404.35 Put 390.00 11/21 No 5.65 5.75 5.76 -2.46 -29.93% 21,843 12,100 0.53 -0.30 8 59 None
SOFI Options Chain 27.82 Call 29.50 11/21 No 0.47 0.49 0.47 -0.37 -44.05% 21,766 4,746 0.70 0.30 10 50 None
TSLA Options Chain 404.35 Put 380.00 11/21 No 3.45 3.55 3.45 -1.93 -35.88% 21,568 8,614 0.55 -0.20 8 59 None
TSLA Options Chain 404.35 Put 235.00 11/21 No 0.06 0.09 0.08 -0.04 -33.34% 21,528 15,804 1.50 0.00 8 59 None
AMZN Options Chain 234.69 Call 250.00 11/21 No 0.33 0.35 0.33 -0.51 -60.72% 21,437 51,503 0.31 0.08 13 65 None
MRNA Options Chain 24.77 Call 28.00 11/21 No 0.18 0.20 0.18 -0.11 -37.94% 21,298 2,179 0.78 0.16 12 44 None
BYND Options Chain 1.08 Put 1.00 11/21 No 0.07 0.08 0.08 -0.02 -20.00% 21,258 57,553 1.99 -0.33 6 23 None
TSLA Options Chain 404.35 Put 395.00 11/21 No 7.25 7.35 7.29 -2.94 -28.74% 21,242 9,787 0.52 -0.36 8 59 None
TSLA Options Chain 404.35 Call 415.00 11/21 No 6.90 7.00 6.93 -1.35 -16.31% 21,200 23,413 0.51 0.37 8 59 None
AMD Options Chain 246.81 Call 250.00 11/21 No 6.50 6.65 6.60 -1.55 -19.02% 21,072 14,174 0.58 0.46 11 61 None
WBD Options Chain 23.03 Call 25.00 12/05 No 0.54 0.55 0.55 +0.40 +266.67% 21,043 18 0.57 0.28 3 19 None
ORCL Options Chain 222.85 Call 230.00 11/21 No 3.50 3.65 3.60 +1.18 +48.76% 20,958 6,378 0.52 0.35 8 62 None
U Options Chain 36.72 Call 60.00 1/16 No 0.35 0.43 0.40 -0.01 -2.44% 20,945 26,871 0.75 0.08 5 42 None
TSLA Options Chain 404.35 Put 405.00 11/21 No 11.45 11.60 11.52 -3.28 -22.17% 20,742 5,759 0.51 -0.49 8 59 None
PLTR Options Chain 174.01 Call 180.00 11/21 No 3.00 3.10 3.05 -0.10 -3.18% 20,597 19,499 0.56 0.35 11 52 None
NVDA Options Chain 190.17 Put 145.00 11/21 Yes 0.13 0.14 0.13 -0.02 -13.34% 20,301 23,244 0.94 0.00 17 61 None
TSLA Options Chain 404.35 Put 410.00 11/21 No 14.15 14.30 14.20 -3.41 -19.37% 20,193 10,893 0.50 -0.56 8 59 None
MSTR Options Chain 199.75 Call 225.00 11/21 No 1.50 1.60 1.58 -2.00 -55.87% 20,163 11,714 0.77 0.13 6 78 None
POET Options Chain 4.40 Put 7.00 11/21 Yes 2.55 2.75 2.60 +0.05 +1.97% 20,060 20,054 3.11 -1.00 7 20 None
POET Options Chain 4.40 Call 8.00 11/21 Yes 0.00 0.05 0.04 -0.01 -20.00% 20,028 23,059 2.68 0.00 7 20 None
NVDA Options Chain 190.17 Put 160.00 11/21 Yes 0.41 0.43 0.43 -0.24 -35.83% 19,937 50,430 0.77 -0.04 17 61 None
MSTR Options Chain 199.75 Call 210.00 11/21 No 4.65 4.85 4.69 -4.60 -49.52% 19,707 603 0.78 0.34 6 78 None
NVDA Options Chain 190.17 Put 165.00 11/21 Yes 0.67 0.69 0.68 -0.49 -41.88% 19,699 52,887 0.74 -0.07 17 61 None
ARR Options Chain 16.69 Call 16.00 11/21 No 0.45 0.95 0.88 +0.26 +41.94% 19,650 2,225 1.13 1.00 13 55 None
ARR Options Chain 16.69 Call 15.00 11/21 No 1.00 2.60 1.75 +0.05 +2.95% 19,621 3,932 2.00 1.00 13 55 None
AGI Options Chain 33.35 Call 35.00 3/20 No 3.40 3.50 3.48 +0.18 +5.46% 19,514 3,601 0.50 0.51 16 62 None
UPS Options Chain 95.98 Call 80.00 1/16 No 14.70 18.00 15.95 -0.90 -5.35% 18,944 1,079 0.57 0.95 10 65 None
NVDA Options Chain 190.17 Call 192.50 11/21 Yes 6.25 6.35 6.29 +1.11 +21.43% 18,941 31,834 0.69 0.47 17 61 None
COP Options Chain 91.37 Call 86.00 11/21 No 5.20 5.70 5.36 +2.11 +64.93% 18,439 1,301 0.49 1.00 9 76 None
NVDA Options Chain 190.17 Call 187.50 11/21 Yes 8.80 8.90 8.81 +1.41 +19.06% 18,327 9,061 0.70 0.58 17 61 None
SOFI Options Chain 27.82 Call 30.00 11/21 No 0.35 0.36 0.35 -0.33 -48.53% 18,286 37,331 0.70 0.24 10 50 None
CRWV Options Chain 77.36 Call 95.00 11/21 No 0.38 0.40 0.38 -0.27 -41.54% 18,262 27,562 0.99 0.10 3 21 None
TSLA Options Chain 404.35 Put 220.00 12/05 No 0.25 0.29 0.25 -0.02 -7.41% 18,100 174 1.10 0.00 8 59 None
SMR Options Chain 22.45 Put 21.00 11/21 No 0.74 0.76 0.74 +0.04 +5.72% 17,802 23,812 1.12 -0.31 3 19 None
CLOV Options Chain 2.47 Call 2.50 5/15 No 0.70 0.75 0.70 +0.06 +9.38% 17,628 584 1.01 0.66 11 21 None
IVZ Options Chain 23.52 Call 26.00 12/19 No 0.40 0.50 0.45 0.00 0.00% 17,520 2,358 0.44 0.24 16 66 None
SOFI Options Chain 27.82 Put 23.50 11/21 No 0.11 0.13 0.12 -0.01 -7.70% 17,392 1,398 0.90 -0.08 10 50 None
ACHR Options Chain 7.88 Call 8.00 11/28 No 0.45 0.47 0.46 -0.04 -8.00% 17,379 603 0.79 0.50 9 37 None
PFE Options Chain 25.06 Call 25.50 11/21 No 0.20 0.21 0.20 -0.44 -68.75% 17,251 17,859 0.26 0.33 12 64 None
AMZN Options Chain 234.69 Call 245.00 11/21 No 0.77 0.84 0.79 -1.00 -55.87% 17,027 22,386 0.30 0.16 13 65 None
TSLA Options Chain 404.35 Put 230.00 12/05 No 0.29 0.33 0.33 +0.01 +3.13% 17,015 1,740 1.05 0.00 8 59 None
EU Options Chain 2.73 Call 3.00 12/19 No 0.30 0.35 0.33 +0.05 +17.86% 16,892 768 1.28 0.48 3 15 None
TSLA Options Chain 404.35 Put 310.00 11/21 No 0.22 0.23 0.22 -0.20 -47.62% 16,738 5,251 0.89 0.00 8 59 None
LYFT Options Chain 23.14 Put 12.00 1/15 Yes 0.66 1.14 0.95 +0.12 +14.46% 16,600 54,777 0.65 -0.08 14 41 None
PLTR Options Chain 174.01 Call 175.00 11/21 No 5.10 5.20 5.12 +0.07 +1.39% 16,598 9,066 0.57 0.49 11 52 None
UPS Options Chain 95.98 Call 70.00 1/16 No 24.80 26.45 26.45 +0.30 +1.15% 16,502 923 0.78 1.00 10 65 None
PFE Options Chain 25.06 Call 25.00 11/21 No 0.39 0.43 0.40 -0.58 -59.19% 16,381 147,944 0.24 0.56 12 64 None
NVDA Options Chain 190.17 Put 190.00 11/21 Yes 7.05 7.15 7.15 -1.88 -20.82% 16,357 38,939 0.69 -0.47 17 61 None
MARA Options Chain 11.99 Put 12.00 11/21 No 0.61 0.63 0.62 +0.24 +63.16% 16,329 9,510 0.92 -0.48 14 60 None
NVDA Options Chain 190.17 Put 95.00 11/21 Yes 0.00 0.01 0.01 0.00 0.00% 16,320 17,147 1.71 0.00 17 61 None
PYPL Options Chain 62.81 Call 90.00 3/20 Yes 0.61 0.82 0.62 -0.35 -36.09% 16,307 22,835 0.41 0.10 13 60 None
EU Options Chain 2.73 Call 4.00 12/19 No 0.10 0.15 0.13 +0.03 +30.00% 16,271 469 1.32 0.22 3 15 None
PSX Options Chain 142.32 Call 130.00 11/21 No 11.00 13.10 11.50 +1.56 +15.70% 16,200 1,093 0.75 1.00 8 68 None
SMCI Options Chain 36.42 Call 41.00 11/21 No 0.32 0.36 0.32 +0.07 +28.00% 16,166 23,783 0.82 0.16 11 50 None
NVDA Options Chain 190.17 Call 220.00 11/21 Yes 0.53 0.55 0.54 0.00 0.00% 16,121 63,389 0.68 0.06 17 61 None
ASST Options Chain 1.08 Call 1.50 10/16 No 0.30 0.35 0.35 -0.03 -7.90% 16,095 319,119 0.96 0.68 7 14 None
NVDA Options Chain 190.17 Call 180.00 11/21 Yes 13.55 13.90 13.60 +1.85 +15.75% 15,948 133,463 0.71 0.73 17 61 None
BABA Options Chain 153.80 Put 140.00 11/21 Yes 0.86 0.89 0.88 +0.72 +450.00% 15,947 9,253 0.63 -0.14 17 81 None
AAPL Options Chain 272.41 Put 270.00 11/21 No 2.40 2.50 2.46 -0.15 -5.75% 15,941 18,111 0.24 -0.38 10 63 None
BYND Options Chain 1.08 Call 2.00 11/21 No 0.02 0.03 0.02 +0.01 +100.00% 15,880 32,464 3.19 0.07 6 23 None
INTC Options Chain 35.52 Put 35.00 11/21 No 0.75 0.82 0.77 +0.03 +4.06% 15,876 19,024 0.52 -0.40 6 47 None
AI Options Chain 14.07 Call 16.00 11/21 No 0.09 0.14 0.12 -0.04 -25.00% 15,637 14,945 0.82 0.14 9 33 None
PLTR Options Chain 174.01 Call 182.50 11/21 No 2.23 2.32 2.26 -0.18 -7.38% 15,431 12,802 0.55 0.28 11 52 None
WULF Options Chain 10.99 Put 8.00 1/16 Yes 0.39 0.58 0.43 +0.03 +7.50% 15,081 72,822 1.01 -0.16 4 33 None
WULF Options Chain 10.99 Put 9.00 1/16 Yes 0.78 0.90 0.73 +0.03 +4.29% 15,034 46,731 1.02 -0.24 4 33 None
XRX Options Chain 2.75 Put 2.00 1/16 No 0.10 0.20 0.15 +0.03 +25.00% 15,021 1,496 1.14 -0.17 11 31 None
XRX Options Chain 2.75 Put 3.00 11/21 No 0.25 0.30 0.30 +0.07 +30.44% 15,011 18,366 0.57 -0.72 11 31 None
COIN Options Chain 284.00 Put 500.00 11/21 No 211.80 219.75 216.42 +0.67 +0.32% 15,002 3,000 2.75 -1.00 15 70 None
TSLA Options Chain 404.35 Call 400.00 12/19 No 28.40 28.65 28.40 -0.75 -2.58% 14,991 16,735 0.51 0.57 8 59 None
TSLA Options Chain 404.35 Call 425.00 11/21 No 4.15 4.25 4.18 -1.32 -24.00% 14,990 5,521 0.51 0.25 8 59 None
NVDA Options Chain 190.17 Call 200.00 12/19 Yes 7.70 7.80 7.69 +0.94 +13.93% 14,981 79,753 0.48 0.40 17 61 None
NVO Options Chain 48.26 Call 53.00 11/28 No 0.72 0.96 0.90 -0.39 -30.24% 14,727 576 0.64 0.25 14 65 None
WULF Options Chain 10.99 Call 20.00 1/16 Yes 0.27 0.30 0.28 -0.12 -30.00% 14,656 64,860 1.07 0.14 4 33 None
EOSE Options Chain 15.21 Call 25.00 1/16 No 0.46 0.61 0.54 -0.34 -38.64% 14,627 8,160 1.21 0.16 1 34 None
AI Options Chain 14.07 Call 14.50 11/21 No 0.32 0.39 0.32 -0.02 -5.89% 14,542 16,037 0.67 0.40 9 33 None
GME Options Chain 20.66 Call 21.00 11/21 No 0.31 0.32 0.31 -0.25 -44.65% 14,452 2,310 0.37 0.43 16 40 None
PLTR Options Chain 174.01 Call 192.50 11/21 No 0.65 0.66 0.66 -0.24 -26.67% 14,312 14,997 0.56 0.11 11 52 None
BABA Options Chain 153.80 Put 140.00 12/19 Yes 3.85 4.00 3.90 +1.88 +93.07% 14,290 17,167 0.52 -0.25 17 81 None
GOOGL Options Chain 276.41 Call 285.00 11/21 No 1.80 1.92 1.87 -1.23 -39.68% 14,270 8,310 0.32 0.26 14 70 None
NVDA Options Chain 190.17 Put 175.00 11/21 Yes 1.97 2.01 2.00 -1.05 -34.43% 14,174 49,315 0.71 -0.19 17 61 None
MSTR Options Chain 199.75 Call 660.00 11/21 No 0.02 0.03 0.02 +0.01 +100.00% 14,084 19,249 0.00 0.00 6 78 None
PLTR Options Chain 174.01 Call 185.00 11/21 No 1.67 1.71 1.69 -0.18 -9.63% 14,038 14,043 0.55 0.23 11 52 None
SOC Options Chain 4.19 Put 4.00 1/16 No 0.00 15.00 1.15 +0.55 +91.67% 13,985 38,400 0.00 -0.02 3 15 None
CSCO Options Chain 78.00 Call 78.00 11/21 No 1.00 1.08 1.02 -0.10 -8.93% 13,905 6,509 0.24 0.51 10 66 None
F Options Chain 13.28 Put 13.00 11/21 No 0.12 0.13 0.12 +0.01 +9.10% 13,874 22,029 0.29 -0.34 16 54 None
AMZN Options Chain 234.69 Call 240.00 11/21 No 1.97 2.03 2.00 -1.60 -44.45% 13,820 23,950 0.31 0.31 13 65 None
OPEN Options Chain 8.12 Call 8.00 11/21 No 0.66 0.67 0.66 -0.42 -38.89% 13,788 36,749 1.36 0.56 6 26 None
PLTR Options Chain 174.01 Put 50.00 1/15 Yes 2.70 2.72 2.70 +0.18 +7.15% 13,774 31,422 0.84 -0.03 11 52 None
MTSR Options Chain 70.50 Call 60.00 2/20 No 8.50 13.00 10.59 -0.21 -1.95% 13,750 221 0.43 0.79 3 21 None
NVDA Options Chain 190.17 Put 180.00 12/19 Yes 6.80 6.90 6.90 -1.35 -16.37% 13,506 36,635 0.50 -0.32 17 61 None
IREN Options Chain 46.37 Call 70.00 12/19 Yes 1.42 1.50 1.49 -0.80 -34.94% 13,498 23,120 1.21 0.18 10 34 None
UPS Options Chain 95.98 Call 80.00 11/21 No 14.05 18.05 16.85 +0.15 +0.90% 13,475 930 1.82 1.00 10 65 None
UBER Options Chain 91.62 Call 95.00 11/21 No 0.46 0.53 0.51 -0.14 -21.54% 13,458 8,933 0.32 0.23 12 63 None
BYND Options Chain 1.08 Call 5.00 1/16 No 0.07 0.08 0.07 +0.01 +16.67% 13,450 25,067 2.54 0.14 6 23 None
PLTR Options Chain 174.01 Put 170.00 11/28 No 5.35 5.55 5.50 -1.40 -20.29% 13,426 12,640 0.55 -0.39 11 52 None
SSRM Options Chain 21.27 Call 24.00 12/19 No 0.85 0.95 0.89 +0.07 +8.54% 13,388 9,161 0.69 0.32 14 58 None
NU Options Chain 15.82 Call 16.00 11/21 Yes 0.27 0.31 0.29 -0.21 -42.00% 13,374 26,193 0.41 0.45 12 41 None
NVDA Options Chain 190.17 Call 215.00 11/21 Yes 0.85 0.89 0.87 +0.06 +7.41% 13,358 22,658 0.68 0.10 17 61 None
CAN Options Chain 0.89 Call 1.00 12/19 Yes 0.15 0.20 0.15 0.00 0.00% 13,340 2,421 1.69 0.58 11 25 None
ORCL Options Chain 222.85 Call 225.00 11/21 No 5.35 5.60 5.57 +1.89 +51.36% 13,313 1,210 0.52 0.47 8 62 None
ORCL Options Chain 222.85 Call 245.00 11/21 No 0.84 0.90 0.89 +0.29 +48.34% 13,264 2,085 0.54 0.11 8 62 None
FIVN Options Chain 20.47 Put 17.50 1/16 No 0.50 0.70 0.62 +0.02 +3.34% 13,162 20,437 0.52 -0.21 11 45 None
NVDA Options Chain 190.17 Call 200.00 11/28 Yes 4.55 4.60 4.57 +0.73 +19.01% 13,134 54,475 0.55 0.34 17 61 None
ASPI Options Chain 8.11 Call 10.00 4/17 Yes 2.55 2.80 2.58 +0.08 +3.20% 13,131 2,945 1.55 0.62 4 18 None
FIVN Options Chain 20.47 Put 17.50 11/21 No 0.00 0.15 0.02 -0.01 -33.34% 13,071 16,537 0.88 0.00 11 45 None
T Options Chain 25.59 Call 32.00 6/18 Yes 0.36 0.40 0.37 -0.03 -7.50% 13,071 40,294 0.26 0.16 14 67 None
SMR Options Chain 22.45 Put 19.00 11/21 No 0.21 0.32 0.21 -0.10 -32.26% 13,061 1,053 1.16 -0.15 3 19 None
BABA Options Chain 153.80 Put 145.00 11/21 Yes 1.52 1.60 1.53 +1.17 +325.00% 12,911 8,099 0.58 -0.21 17 81 None
SMCI Options Chain 36.42 Put 22.00 11/21 No 0.03 0.05 0.03 -0.01 -25.00% 12,881 661 1.66 -0.01 11 50 None
AAPL Options Chain 272.41 Call 277.50 11/21 No 1.38 1.48 1.39 -0.69 -33.18% 12,805 8,724 0.21 0.28 10 63 None
VZ Options Chain 41.06 Put 39.00 12/19 No 0.24 0.27 0.25 0.00 0.00% 12,721 3,984 0.20 -0.18 15 71 None
UPS Options Chain 95.98 Call 89.00 11/28 No 5.70 9.00 7.80 +0.29 +3.87% 12,713 983 0.78 1.00 10 65 None
AAPL Options Chain 272.41 Put 260.00 11/21 No 0.60 0.63 0.61 -0.09 -12.86% 12,692 9,006 0.29 -0.12 10 63 None
NVDA Options Chain 190.17 Put 187.50 11/21 Yes 5.90 6.00 5.95 -1.80 -23.23% 12,654 13,916 0.70 -0.42 17 61 None
XPEV Options Chain 25.01 Call 30.00 1/16 Yes 1.19 1.26 1.21 -0.46 -27.55% 12,564 19,692 0.66 0.32 11 54 None
AAPL Options Chain 272.41 Call 272.50 11/21 No 3.45 3.70 3.55 -0.89 -20.05% 12,402 8,673 0.23 0.51 10 63 None
UPS Options Chain 95.98 Call 94.00 11/21 No 1.47 2.32 1.95 -0.27 -12.17% 12,341 1,161 0.35 0.78 10 65 None
MSFT Options Chain 510.18 Call 520.00 11/21 No 2.83 2.95 2.90 +0.98 +51.05% 12,308 12,806 0.23 0.28 14 68 None
HOOD Options Chain 122.50 Put 120.00 11/28 No 4.90 5.10 5.02 -0.93 -15.63% 12,196 12,201 0.67 -0.40 12 59 None
CLOV Options Chain 2.47 Put 2.00 11/21 No 0.02 0.03 0.03 +0.02 +200.00% 12,122 15,360 1.32 -0.04 11 21 None
NVDA Options Chain 190.17 Put 182.50 11/21 Yes 3.95 4.05 4.03 -1.42 -26.06% 12,109 14,027 0.71 -0.32 17 61 None
NVDA Options Chain 190.17 Call 202.50 11/21 Yes 2.81 2.87 2.84 +0.54 +23.48% 12,052 37,206 0.68 0.27 17 61 None
MTSR Options Chain 70.50 Call 60.00 12/19 No 9.30 13.00 11.50 +0.90 +8.50% 12,025 3 0.76 0.79 3 21 None
LHX Options Chain 289.39 Call 270.00 11/21 No 18.70 20.40 20.50 -5.10 -19.93% 11,991 1,036 0.55 0.97 13 68 None
CORZ Options Chain 14.93 Call 23.00 2/20 No 0.79 1.10 0.94 +0.01 +1.08% 11,978 130 0.93 0.26 3 26 None
BABA Options Chain 153.80 Call 170.00 11/21 Yes 0.40 0.41 0.39 -0.72 -64.87% 11,761 22,919 0.51 0.09 17 81 None
TSLA Options Chain 404.35 Call 407.50 11/21 No 9.90 10.05 10.00 -1.10 -9.91% 11,759 1,484 0.51 0.47 8 59 None
OPEN Options Chain 8.12 Call 8.50 11/21 No 0.45 0.46 0.45 -0.34 -43.04% 11,693 12,319 1.39 0.43 6 26 None
PONY Options Chain 12.98 Call 15.00 1/16 No 1.45 1.60 1.50 +0.05 +3.45% 11,663 3,385 1.02 0.47 3 17 None
ORCL Options Chain 222.85 Call 240.00 11/21 No 1.30 1.48 1.36 +0.41 +43.16% 11,604 4,462 0.52 0.17 8 62 None
IEP Options Chain 8.75 Call 7.50 1/16 No 1.15 1.25 1.24 -0.03 -2.37% 11,550 1,497 0.30 0.80 9 28 None
MTSR Options Chain 70.50 Call 70.00 11/21 No 0.30 0.55 0.42 -0.28 -40.00% 11,537 1,821 0.00 0.56 3 21 None
NVDA Options Chain 190.17 Put 160.00 11/28 Yes 0.76 0.79 0.79 -0.38 -32.48% 11,491 4,742 0.63 -0.08 17 61 None
MARA Options Chain 11.99 Put 11.00 11/21 No 0.23 0.25 0.25 +0.11 +78.58% 11,476 5,317 0.97 -0.25 14 60 None
MSTR Options Chain 199.75 Call 240.00 11/21 No 0.58 0.64 0.60 -0.62 -50.82% 11,468 14,617 0.83 0.08 6 78 None
AAPL Options Chain 272.41 Put 265.00 11/21 No 1.18 1.26 1.26 -0.13 -9.36% 11,414 12,809 0.27 -0.21 10 63 None
TSLA Options Chain 404.35 Put 280.00 12/19 No 1.31 1.34 1.32 -0.32 -19.52% 11,371 10,612 0.71 -0.01 8 59 None
PYPL Options Chain 62.81 Call 80.00 1/16 No 0.34 0.36 0.35 -0.22 -38.60% 11,364 38,380 0.38 0.08 13 60 None
RIOT Options Chain 13.95 Call 15.00 1/16 No 1.81 2.00 1.90 +0.17 +9.83% 11,350 10,934 0.99 0.52 10 49 None
AMZN Options Chain 234.69 Call 250.00 1/16 No 6.65 6.75 6.60 -1.70 -20.49% 11,270 42,352 0.31 0.35 13 65 None
GOOG Options Chain 276.98 Call 300.00 11/21 No 0.28 0.32 0.29 -0.31 -51.67% 11,261 14,279 0.35 0.06 14 70 None
RGTI Options Chain 25.48 Call 25.00 11/21 No 2.03 2.09 2.08 -0.02 -0.96% 11,253 5,621 1.30 0.58 3 19 None
TSLA Options Chain 404.35 Put 385.00 11/21 No 4.40 4.55 4.45 -2.30 -34.08% 11,248 4,248 0.54 -0.24 8 59 None
PFE Options Chain 25.06 Call 25.00 12/19 No 0.95 1.00 0.99 -0.47 -32.20% 11,222 25,311 0.28 0.56 12 64 None
PFE Options Chain 25.06 Put 25.00 12/19 No 0.76 0.80 0.79 +0.25 +46.30% 11,201 26,918 0.28 -0.44 12 64 None
BABA Options Chain 153.80 Call 170.00 11/28 Yes 2.01 2.31 2.15 -1.92 -47.18% 11,200 10,505 0.61 0.22 17 81 None
AAPL Options Chain 272.41 Call 285.00 11/21 No 0.23 0.25 0.24 -0.26 -52.00% 11,187 18,926 0.21 0.07 10 63 None
BYND Options Chain 1.08 Call 1.00 11/28 No 0.19 0.21 0.19 +0.05 +35.72% 11,179 6,874 1.87 0.66 6 23 None
CRWV Options Chain 77.36 Put 57.50 1/16 No 3.10 3.25 3.25 +0.48 +17.33% 11,177 440 0.95 -0.16 3 21 None
BABA Options Chain 153.80 Put 160.00 12/05 Yes 11.60 12.00 12.23 +4.03 +49.15% 11,152 9,626 0.57 -0.58 17 81 None
NVO Options Chain 48.26 Call 50.00 12/19 No 2.72 2.85 2.76 -0.59 -17.62% 11,151 24,245 0.58 0.47 14 65 None
GME Options Chain 20.66 Call 22.00 11/21 No 0.11 0.12 0.12 -0.14 -53.85% 11,135 8,001 0.44 0.20 16 40 None
BABA Options Chain 153.80 Call 160.00 11/21 Yes 1.85 1.90 1.88 -2.42 -56.28% 11,105 10,639 0.48 0.30 17 81 None
JD Options Chain 29.31 Call 35.00 1/16 Yes 0.48 0.51 0.51 -0.33 -39.29% 11,103 66,940 0.42 0.20 19 32 None
BYND Options Chain 1.08 Call 1.00 11/21 No 0.15 0.17 0.17 +0.07 +70.00% 11,094 33,082 2.01 0.67 6 23 None
COIN Options Chain 284.00 Call 300.00 11/21 No 4.55 4.85 4.72 -0.73 -13.40% 11,092 13,336 0.62 0.32 15 70 None
PLTR Options Chain 174.01 Call 190.00 11/21 No 0.88 0.92 0.90 -0.21 -18.92% 11,075 29,722 0.55 0.14 11 52 None
VNET Options Chain 8.80 Call 9.00 5/15 Yes 2.00 2.60 2.23 -0.97 -30.32% 11,058 644 0.89 0.66 11 6 None
HCC Options Chain 78.78 Call 80.00 5/15 No 9.50 11.00 10.50 -2.19 -17.26% 11,023 4 0.45 0.57 10 49 None
VNET Options Chain 8.80 Put 9.00 5/15 Yes 2.00 2.75 2.27 +0.17 +8.10% 11,000 75 1.04 -0.34 11 6 None
TSLA Options Chain 404.35 Put 370.00 11/21 No 2.05 2.08 2.07 -1.43 -40.86% 10,997 17,788 0.58 -0.12 8 59 None
ASST Options Chain 1.08 Call 2.50 12/19 No 0.00 0.05 0.05 0.00 0.00% 10,933 30,993 2.10 0.06 7 14 None
T Options Chain 25.59 Call 26.50 11/21 No 0.04 0.05 0.05 -0.06 -54.55% 10,904 3,491 0.20 0.13 14 67 None
HOOD Options Chain 122.50 Call 150.00 11/21 No 0.09 0.10 0.10 -0.14 -58.34% 10,899 10,530 0.71 0.02 12 59 None
PLTR Options Chain 174.01 Call 200.00 11/21 No 0.27 0.30 0.26 -0.18 -40.91% 10,880 21,929 0.59 0.05 11 52 None
CCOI Options Chain 17.55 Call 20.00 4/17 No 2.80 3.00 2.86 +0.61 +27.12% 10,877 35 0.83 0.51 11 34 None
BABA Options Chain 153.80 Call 165.00 11/28 Yes 3.20 3.40 3.35 -2.24 -40.08% 10,845 10,045 0.61 0.30 17 81 None
MSTR Options Chain 199.75 Put 200.00 11/21 No 9.05 9.55 9.30 +2.80 +43.08% 10,828 17,061 0.84 -0.47 6 78 None
MSTR Options Chain 199.75 Call 250.00 11/21 No 0.39 0.41 0.41 -0.21 -33.88% 10,807 8,571 0.89 0.06 6 78 None
ASST Options Chain 1.08 Call 1.50 1/16 No 0.10 0.15 0.15 -0.03 -16.67% 10,781 214,313 1.34 0.40 7 14 None
CORZ Options Chain 14.93 Call 19.00 12/19 No 0.55 0.60 0.56 +0.01 +1.82% 10,764 13,383 0.94 0.27 3 26 None
AVXL Options Chain 3.65 Put 3.00 12/19 No 0.55 0.60 0.60 -0.60 -50.00% 10,756 12,445 2.13 -0.27 12 27 None
UPS Options Chain 95.98 Call 70.00 2/20 Yes 25.70 27.90 25.70 -0.60 -2.29% 10,731 669 0.67 1.00 10 65 None
CRWV Options Chain 77.36 Call 80.00 11/21 No 2.93 3.05 3.05 -0.70 -18.67% 10,681 1,792 0.91 0.44 3 21 None
AMC Options Chain 2.28 Call 2.50 11/21 No 0.02 0.03 0.03 -0.03 -50.00% 10,621 19,189 0.72 0.22 9 28 None
HPQ Options Chain 24.53 Put 25.00 11/28 Yes 1.21 1.65 1.22 +0.22 +22.00% 10,565 228 0.61 -0.54 13 50 None
CCOI Options Chain 17.55 Call 30.00 4/17 No 0.80 1.00 0.88 -0.03 -3.30% 10,556 38 0.79 0.22 11 34 None
F Options Chain 13.28 Put 12.00 12/19 No 0.10 0.11 0.10 +0.01 +11.12% 10,552 5,452 0.32 -0.15 16 54 None
RGTI Options Chain 25.48 Put 25.00 11/21 No 1.55 1.59 1.58 -0.32 -16.85% 10,516 10,248 1.30 -0.42 3 19 None
VST Options Chain 174.69 Put 110.00 1/15 No 9.00 9.75 9.36 +1.36 +17.00% 10,472 12,729 0.57 -0.13 7 58 None
DJT Options Chain 11.07 Put 10.00 11/21 No 0.07 0.08 0.07 +0.01 +16.67% 10,450 65 0.67 -0.17 3 17 None
NVDA Options Chain 190.17 Call 190.00 11/28 Yes 8.65 8.75 8.70 +1.35 +18.37% 10,439 9,247 0.56 0.53 17 61 None
TSLA Options Chain 404.35 Call 395.00 11/21 No 16.85 17.05 16.70 -1.05 -5.92% 10,426 1,839 0.52 0.64 8 59 None
SMCI Options Chain 36.42 Call 38.50 11/21 No 0.72 0.85 0.86 % 10,418 0 0.77 0.33 11 50 None
JD Options Chain 29.31 Call 35.00 12/19 Yes 0.25 0.30 0.27 -0.17 -38.64% 10,381 25,307 0.47 0.13 19 32 None
GOOGL Options Chain 276.41 Put 230.00 12/19 No 0.91 1.15 0.96 -0.05 -4.95% 10,359 8,340 0.41 -0.07 14 70 None
AMZN Options Chain 234.69 Call 242.50 11/21 No 1.25 1.29 1.27 -1.34 -51.35% 10,278 2,372 0.30 0.23 13 65 None
HPE Options Chain 22.83 Call 24.00 1/16 Yes 1.25 1.30 1.35 +0.12 +9.76% 10,276 20,748 0.46 0.43 13 59 None
MSTR Options Chain 199.75 Call 400.00 11/21 No 0.01 0.07 0.07 +0.01 +16.67% 10,222 9,534 1.82 0.00 6 78 None
DKNG Options Chain 29.69 Call 30.00 11/21 No 0.69 0.80 0.72 -0.14 -16.28% 10,196 3,978 0.62 0.41 4 43 None
NVDA Options Chain 190.17 Call 210.00 12/19 Yes 4.65 4.70 4.68 +0.58 +14.15% 10,165 39,151 0.48 0.28 17 61 None
SOFI Options Chain 27.82 Call 29.00 11/21 No 0.63 0.65 0.64 -0.40 -38.47% 10,146 10,967 0.70 0.36 10 50 None
F Options Chain 13.28 Put 12.00 3/20 Yes 0.49 0.57 0.50 +0.02 +4.17% 10,132 1,458 0.34 -0.28 16 54 None
NXE Options Chain 8.17 Call 10.00 3/20 No 0.75 0.80 0.80 0.00 0.00% 10,123 67,750 0.69 0.42 7 28 None
F Options Chain 13.28 Call 15.00 3/20 Yes 0.41 0.43 0.42 -0.04 -8.70% 10,037 3,263 0.33 0.29 16 54 None
AMD Options Chain 246.81 Call 255.00 11/21 No 4.55 4.70 4.63 -1.47 -24.10% 10,029 4,478 0.57 0.36 11 61 None
ASPI Options Chain 8.11 Call 15.00 1/16 Yes 0.60 0.90 0.73 -0.07 -8.75% 10,022 17,428 1.65 0.29 4 18 None
F Options Chain 13.28 Put 11.00 12/19 No 0.03 0.04 0.03 -0.01 -25.00% 10,016 4,034 0.38 -0.04 16 54 None
B Options Chain 37.03 Call 50.00 6/18 No 1.39 1.75 1.57 +0.05 +3.29% 10,016 30,203 0.43 0.29 3 20 None
NXE Options Chain 8.17 Call 15.00 3/20 No 0.15 0.25 0.22 -0.05 -18.52% 10,004 54,705 0.75 0.15 7 28 None
RIVN Options Chain 15.11 Put 8.00 12/17 No 1.70 1.92 1.80 +0.16 +9.76% 10,003 51,458 0.79 -0.11 8 29 None
BABA Options Chain 153.80 Call 165.00 12/05 Yes 4.15 4.45 4.25 -2.25 -34.62% 10,001 1,058 0.56 0.33 17 81 None
RIVN Options Chain 15.11 Put 5.00 12/17 No 0.79 1.00 0.85 +0.03 +3.66% 10,000 98,738 0.88 -0.06 8 29 None
TSLA Options Chain 404.35 Put 407.50 11/21 No 12.70 12.90 12.84 -3.38 -20.84% 9,962 1,648 0.50 -0.53 8 59 None
BYND Options Chain 1.08 Call 1.50 11/28 No 0.08 0.09 0.09 +0.03 +50.00% 9,906 17,204 2.37 0.28 6 23 None
PDD Options Chain 130.95 Call 140.00 11/21 Yes 1.58 1.92 1.63 -0.67 -29.13% 9,881 13,712 0.64 0.25 17 40 None
TSLA Options Chain 404.35 Put 380.00 11/28 No 6.10 6.20 6.15 -2.11 -25.55% 9,839 8,888 0.51 -0.24 8 59 None
PFE Options Chain 25.06 Call 25.50 11/28 No 0.33 0.36 0.35 -0.36 -50.71% 9,835 1,462 0.25 0.40 12 64 None
BABA Options Chain 153.80 Call 165.00 11/21 Yes 0.81 0.88 0.83 -1.50 -64.38% 9,761 13,501 0.49 0.17 17 81 None
BULL Options Chain 8.63 Call 15.00 1/16 No 0.24 0.26 0.24 -0.07 -22.59% 9,736 161,646 1.03 0.18 3 16 None
PLTR Options Chain 174.01 Put 160.00 11/21 No 1.48 1.52 1.51 -0.86 -36.29% 9,722 16,827 0.67 -0.17 11 52 None
CRWV Options Chain 77.36 Put 70.00 11/21 No 1.51 1.60 1.60 +0.20 +14.29% 9,709 17,375 1.08 -0.21 3 21 None
SOFI Options Chain 27.82 Call 35.00 12/19 No 0.55 0.59 0.57 -0.22 -27.85% 9,662 19,004 0.72 0.18 10 50 None
WULF Options Chain 10.99 Put 10.00 12/19 Yes 0.83 0.90 0.86 +0.14 +19.45% 9,621 22,795 1.02 -0.32 4 33 None
JD Options Chain 29.31 Call 32.50 1/16 Yes 0.92 0.99 0.91 -0.47 -34.06% 9,602 26,911 0.41 0.32 19 32 None
TSLA Options Chain 404.35 Call 435.00 11/21 No 2.49 2.53 2.48 -1.18 -32.24% 9,404 8,517 0.52 0.16 8 59 None
OPEN Options Chain 8.12 Call 10.00 2/20 No 1.60 1.68 1.62 -0.31 -16.07% 9,388 32,549 1.35 0.51 6 26 None
UPS Options Chain 95.98 Call 92.00 11/21 No 2.72 5.30 4.10 -0.55 -11.83% 9,353 718 0.73 1.00 10 65 None
MTSR Options Chain 70.50 Call 55.00 2/20 No 13.30 18.00 15.48 -0.12 -0.77% 9,310 107 0.57 0.87 3 21 None
ORCL Options Chain 222.85 Call 220.00 11/21 No 7.85 8.15 8.07 +2.37 +41.58% 9,308 2,163 0.52 0.59 8 62 None
PLTR Options Chain 174.01 Call 170.00 11/21 No 7.95 8.10 8.00 +0.30 +3.90% 9,284 4,398 0.60 0.63 11 52 None
NVDA Options Chain 190.17 Call 230.00 11/21 Yes 0.22 0.24 0.23 -0.05 -17.86% 9,264 31,860 0.72 0.02 17 61 None
AAPL Options Chain 272.41 Call 270.00 11/21 No 4.95 5.30 4.99 -0.96 -16.14% 9,254 23,222 0.24 0.62 10 63 None
OPEN Options Chain 8.12 Put 8.00 11/21 No 0.53 0.55 0.53 0.00 0.00% 9,218 17,756 1.33 -0.44 6 26 None
SOFI Options Chain 27.82 Call 32.00 11/21 No 0.12 0.13 0.13 -0.14 -51.86% 9,132 22,064 0.74 0.10 10 50 None
PBR Options Chain 13.18 Put 11.00 12/19 No 0.02 0.04 0.07 +0.02 +40.00% 9,127 10,251 0.36 -0.05 15 73 None
NVDA Options Chain 190.17 Call 200.00 1/16 Yes 10.90 11.05 10.95 +1.15 +11.74% 9,111 132,252 0.45 0.45 17 61 None
AMD Options Chain 246.81 Call 265.00 11/21 No 2.06 2.13 2.06 -1.09 -34.61% 9,108 5,544 0.57 0.20 11 61 None
AAPL Options Chain 272.41 Put 272.50 11/21 No 3.25 3.50 3.40 -0.15 -4.23% 9,077 3,567 0.23 -0.49 10 63 None
TSLA Options Chain 404.35 Put 402.50 11/21 No 10.25 10.35 10.33 -3.17 -23.49% 9,072 1,427 0.51 -0.46 8 59 None
SBUX Options Chain 84.78 Call 86.00 11/21 No 0.94 1.08 0.97 -0.83 -46.12% 9,070 4,097 0.32 0.39 5 52 None
T Options Chain 25.59 Call 27.00 12/19 No 0.23 0.28 0.29 -0.02 -6.46% 9,067 29,473 0.22 0.25 14 67 None
ASST Options Chain 1.08 Call 2.00 1/16 No 0.05 0.10 0.09 -0.01 -10.00% 9,050 199,833 1.46 0.24 7 14 None
AMZN Options Chain 234.69 Call 235.00 11/21 No 4.15 4.25 4.25 -2.05 -32.54% 9,029 16,933 0.33 0.50 13 65 None
IREN Options Chain 46.37 Call 60.00 12/19 Yes 2.68 2.88 2.76 -1.12 -28.87% 9,006 7,778 1.19 0.30 10 34 None
TSLA Options Chain 404.35 Put 420.00 11/21 No 20.65 20.90 20.85 -3.42 -14.10% 8,982 16,866 0.50 -0.69 8 59 None
BABA Options Chain 153.80 Call 170.00 12/05 Yes 2.93 3.10 3.10 -1.85 -37.38% 8,968 1,301 0.57 0.26 17 81 None
AMD Options Chain 246.81 Put 240.00 11/21 No 4.95 5.10 5.05 -0.40 -7.34% 8,930 8,376 0.60 -0.35 11 61 None
RKT Options Chain 17.05 Put 16.00 11/21 No 0.18 0.21 0.19 -0.03 -13.64% 8,917 4,061 0.65 -0.22 8 45 None
AMZN Options Chain 234.69 Call 255.00 11/21 No 0.16 0.17 0.17 -0.24 -58.54% 8,908 22,109 0.33 0.04 13 65 None
OPEN Options Chain 8.12 Call 9.50 11/21 No 0.22 0.23 0.22 -0.26 -54.17% 8,895 8,618 1.49 0.25 6 26 None
INTC Options Chain 35.52 Call 38.00 11/21 No 0.28 0.30 0.29 -0.21 -42.00% 8,858 21,718 0.55 0.20 6 47 None
BBAI Options Chain 6.06 Call 7.00 11/21 No 0.12 0.13 0.12 -0.10 -45.46% 8,851 16,650 1.23 0.22 5 22 None
MSTR Options Chain 199.75 Call 350.00 11/21 No 0.08 0.10 0.09 +0.01 +12.50% 8,835 7,690 1.58 0.00 6 78 None
COIN Options Chain 284.00 Call 320.00 11/21 No 1.51 1.60 1.55 -0.58 -27.23% 8,783 6,729 0.67 0.13 15 70 None
EQT Options Chain 60.25 Call 63.00 11/21 No 0.18 0.28 0.27 -0.11 -28.95% 8,778 381 0.34 0.16 12 68 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
CORZ Options Chain 14.93 Call 15.00 1/16 No 2.14 2.26 2.40 +0.09 +3.90% 8,769 64,259 0.87 0.58 3 26 None
INTC Options Chain 35.52 Call 37.00 11/21 No 0.48 0.50 0.47 -0.30 -38.97% 8,720 7,786 0.53 0.30 6 47 None
OPEN Options Chain 8.12 Call 10.50 11/21 No 0.10 0.13 0.12 -0.16 -57.15% 8,720 5,091 1.57 0.16 6 26 None
MSFT Options Chain 510.18 Call 510.00 11/21 No 6.80 7.00 6.82 +2.13 +45.42% 8,701 10,998 0.24 0.51 14 68 None
JD Options Chain 29.31 Call 30.00 11/21 Yes 0.40 0.44 0.43 -0.83 -65.88% 8,701 42,871 0.43 0.36 19 32 None
META Options Chain 609.46 Call 700.00 1/16 No 8.15 8.35 8.20 -1.10 -11.83% 8,673 43,478 0.33 0.19 14 71 None
PDD Options Chain 130.95 Call 141.00 11/21 Yes 1.44 1.49 1.49 -0.75 -33.49% 8,646 2,094 0.64 0.23 17 40 None
GOOGL Options Chain 276.41 Call 300.00 11/21 No 0.27 0.29 0.28 -0.30 -51.73% 8,626 20,615 0.35 0.05 14 70 None
PLTR Options Chain 174.01 Put 150.00 11/21 No 0.59 0.64 0.62 -0.37 -37.38% 8,601 22,198 0.76 -0.08 11 52 None
LHX Options Chain 289.39 Call 260.00 11/21 No 27.30 31.50 30.34 -8.36 -21.61% 8,600 651 0.78 1.00 13 68 None
NVDA Options Chain 190.17 Put 150.00 11/21 Yes 0.19 0.20 0.19 -0.05 -20.84% 8,590 30,508 0.88 -0.01 17 61 None
BABA Options Chain 153.80 Call 172.50 11/21 Yes 0.26 0.31 0.28 -0.58 -67.45% 8,525 2,943 0.52 0.07 17 81 None
AAPL Options Chain 272.41 Put 275.00 11/21 No 4.55 4.75 4.60 -0.25 -5.16% 8,523 5,362 0.22 -0.61 10 63 None
TSLA Options Chain 404.35 Call 500.00 11/21 No 0.14 0.15 0.14 -0.24 -63.16% 8,509 44,704 0.67 0.00 8 59 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
INVZ Options Chain 1.34 Call 2.00 1/16 Yes 0.15 0.25 0.15 -0.05 -25.00% 8,503 23,298 1.65 0.41 9 24 None
PFE Options Chain 25.06 Call 26.00 11/21 No 0.10 0.11 0.10 -0.26 -72.23% 8,493 55,283 0.29 0.19 12 64 None
OPEN Options Chain 8.12 Put 7.50 11/21 No 0.30 0.32 0.31 -0.03 -8.83% 8,469 7,994 1.32 -0.30 6 26 None
WBD Options Chain 23.03 Call 24.00 12/19 No 1.05 1.20 1.05 +0.38 +56.72% 8,441 18,551 0.51 0.44 3 19 None
WBD Options Chain 23.03 Call 23.00 11/21 No 0.56 0.61 0.60 +0.40 +200.00% 8,438 36,329 0.46 0.52 3 19 None
ORCL Options Chain 222.85 Call 360.00 1/16 Yes 0.92 1.00 1.00 +0.25 +33.34% 8,438 9,738 0.62 0.05 8 62 None
IREN Options Chain 46.37 Put 30.00 11/21 No 0.02 0.28 0.16 -0.09 -36.00% 8,403 4,936 1.63 -0.01 10 34 None
JD Options Chain 29.31 Put 27.00 11/21 Yes 0.04 0.11 0.10 +0.07 +233.34% 8,369 7,993 0.43 -0.12 19 32 None
MSTR Options Chain 199.75 Put 150.00 11/21 No 0.37 0.41 0.39 -0.15 -27.78% 8,366 5,083 1.16 -0.03 6 78 None
AAL Options Chain 12.76 Call 14.00 12/19 No 0.31 0.33 0.33 -0.12 -26.67% 8,345 32,198 0.47 0.29 11 42 None
PLTR Options Chain 174.01 Put 165.00 11/21 No 2.39 2.45 2.41 -1.17 -32.69% 8,343 12,567 0.63 -0.25 11 52 None
PSX Options Chain 142.32 Call 120.00 11/21 No 20.20 24.20 22.50 +2.60 +13.07% 8,334 517 1.40 1.00 8 68 None
NVDA Options Chain 190.17 Call 195.00 12/19 Yes 9.70 9.80 9.70 +1.25 +14.80% 8,325 30,597 0.49 0.47 17 61 None
RKT Options Chain 17.05 Call 19.50 11/21 No 0.05 0.06 0.04 -0.08 -66.67% 8,305 3,018 0.65 0.10 8 45 None
SOFI Options Chain 27.82 Call 28.00 11/21 No 1.02 1.07 1.03 -0.51 -33.12% 8,304 10,991 0.72 0.50 10 50 None
HIMS Options Chain 36.98 Call 38.00 11/21 No 1.22 1.29 1.28 +0.24 +23.08% 8,301 5,913 0.81 0.43 11 41 None
WBD Options Chain 23.03 Put 20.00 11/21 No 0.00 0.11 0.07 -0.02 -22.23% 8,283 13,164 0.79 -0.06 3 19 None
NVDA Options Chain 190.17 Call 225.00 11/21 Yes 0.34 0.36 0.35 -0.03 -7.90% 8,282 20,087 0.70 0.04 17 61 None
MSTR Options Chain 199.75 Call 640.00 11/21 No 0.01 0.03 0.02 0.00 0.00% 8,280 12,054 2.50 0.00 6 78 None
TSLA Options Chain 404.35 Put 190.00 11/21 No 0.02 0.06 0.04 -0.01 -20.00% 8,272 1,698 1.89 0.00 8 59 None
RIVN Options Chain 15.11 Call 16.00 11/21 No 0.24 0.25 0.25 -0.63 -71.60% 8,231 35,861 0.67 0.30 8 29 None
LAES Options Chain 4.49 Call 10.00 1/21 Yes 0.65 1.10 0.70 -0.22 -23.92% 8,215 5,520 1.00 0.36 8 15 None
UBER Options Chain 91.62 Call 97.00 11/21 No 0.17 0.25 0.24 -0.08 -25.00% 8,206 10,604 0.33 0.12 12 63 None
GOOGL Options Chain 276.41 Put 270.00 11/21 No 2.34 2.61 2.60 -0.05 -1.89% 8,184 11,202 0.34 -0.30 14 70 None
META Options Chain 609.46 Call 620.00 11/21 No 6.50 6.65 6.54 -2.06 -23.96% 8,174 2,887 0.32 0.36 14 71 None
PYPL Options Chain 62.81 Call 65.00 11/21 No 0.45 0.48 0.46 -1.19 -72.13% 8,169 1,539 0.36 0.25 13 60 None
VZ Options Chain 41.06 Call 41.00 11/21 No 0.43 0.47 0.45 -0.09 -16.67% 8,127 14,642 0.18 0.53 15 71 None
NU Options Chain 15.82 Call 17.00 11/21 Yes 0.05 0.07 0.05 -0.16 -76.19% 8,111 34,580 0.43 0.13 12 41 None
TSLA Options Chain 404.35 Call 460.00 11/21 No 0.72 0.74 0.72 -0.66 -47.83% 8,107 16,929 0.57 0.05 8 59 None
ALB Options Chain 115.14 Call 110.00 12/19 No 11.15 11.65 11.55 -0.10 -0.86% 8,060 14,162 0.61 0.64 8 50 None
BABA Options Chain 153.80 Call 180.00 11/21 Yes 0.10 0.13 0.13 -0.19 -59.38% 8,049 20,098 0.57 0.02 17 81 None
CORZ Options Chain 14.93 Call 17.00 2/20 No 1.89 2.08 2.00 -0.22 -9.91% 8,008 57,021 0.84 0.50 3 26 None
MU Options Chain 246.83 Call 250.00 11/21 No 8.70 9.00 8.70 +3.50 +67.31% 8,006 10,163 0.73 0.48 16 69 None
ASST Options Chain 1.08 Call 1.50 1/15 No 0.35 0.40 0.37 -0.08 -17.78% 8,001 34,330 1.09 0.61 7 14 None
BA Options Chain 194.52 Call 202.50 11/28 No 1.38 1.66 1.58 -0.24 -13.19% 7,995 4,915 0.29 0.24 5 40 None
BABA Options Chain 153.80 Put 100.00 12/19 Yes 0.07 0.18 0.11 +0.04 +57.15% 7,991 9,991 0.64 -0.01 17 81 None
TSLA Options Chain 404.35 Call 500.00 1/16 No 9.95 10.05 10.00 -0.80 -7.41% 7,967 44,829 0.54 0.21 8 59 None
HIMS Options Chain 36.98 Call 40.00 11/21 No 0.66 0.70 0.69 +0.04 +6.16% 7,932 8,195 0.85 0.29 11 41 None
LAZR Options Chain 1.01 Call 2.00 11/21 No 0.02 0.03 0.03 -0.01 -25.00% 7,923 2,820 3.51 0.06 8 24 None
TSM Options Chain 284.82 Call 290.00 11/21 No 3.90 4.15 4.05 +0.49 +13.77% 7,916 10,763 0.41 0.37 22 75
Dividend Stock List
IREN Options Chain 46.37 Put 55.00 12/19 Yes 12.15 12.45 12.25 +0.70 +6.07% 7,913 4,388 1.17 -0.61 10 34 None
INTC Options Chain 35.52 Put 30.00 11/21 No 0.05 0.07 0.07 +0.01 +16.67% 7,910 20,908 0.72 -0.04 6 47 None
ORCL Options Chain 222.85 Put 200.00 11/21 No 0.69 0.74 0.73 -0.87 -54.38% 7,902 5,035 0.59 -0.09 8 62 None
PONY Options Chain 12.98 Call 30.00 11/21 No 0.00 0.01 0.01 -0.02 -66.67% 7,898 4,839 2.31 0.00 3 17 None
BMY Options Chain 46.65 Call 50.00 1/16 No 1.27 1.37 1.32 -0.82 -38.32% 7,866 22,212 0.34 0.33 13 62 None
ORCL Options Chain 222.85 Call 255.00 11/21 No 0.32 0.48 0.37 +0.07 +23.34% 7,861 2,094 0.59 0.05 8 62 None
AMZN Options Chain 234.69 Put 230.00 11/21 No 2.49 2.58 2.55 +0.46 +22.01% 7,859 15,972 0.36 -0.33 13 65 None
RIOT Options Chain 13.95 Put 13.00 12/19 No 1.10 1.19 1.10 -0.08 -6.78% 7,848 1,938 0.96 -0.35 10 49 None
META Options Chain 609.46 Call 630.00 11/21 No 3.70 3.75 3.70 -1.75 -32.11% 7,819 4,355 0.32 0.23 14 71 None
GOOGL Options Chain 276.41 Call 290.00 11/21 No 0.86 1.01 0.95 -0.85 -47.23% 7,812 15,724 0.32 0.16 14 70 None
BYND Options Chain 1.08 Call 2.50 11/21 No 0.01 0.02 0.02 0.00 0.00% 7,812 16,520 3.54 0.03 6 23 None
TSLA Options Chain 404.35 Call 402.50 11/21 No 12.40 12.55 12.40 -1.04 -7.74% 7,811 1,592 0.51 0.54 8 59 None
SOC Options Chain 4.19 Put 3.00 11/21 No 0.00 10.00 0.15 +0.09 +150.00% 7,810 1,711 0.00 0.00 3 15 None
CYPH Options Chain 0.00 Call 3.00 11/21 No 0.40 0.45 0.41 +0.31 +310.00% 7,809 2,629 3 3 None
AI Options Chain 14.07 Call 15.00 11/21 No 0.20 0.27 0.22 -0.05 -18.52% 7,809 13,407 0.71 0.28 9 33 None
NVDA Options Chain 190.17 Call 165.00 11/21 Yes 25.75 26.25 26.06 +3.54 +15.72% 7,780 49,306 0.72 0.93 17 61 None
AMD Options Chain 246.81 Put 245.00 11/21 No 6.95 7.05 6.97 -0.53 -7.07% 7,765 1,933 0.59 -0.44 11 61 None
JD Options Chain 29.31 Call 31.00 11/21 Yes 0.18 0.21 0.19 -0.47 -71.22% 7,763 4,789 0.45 0.20 19 32 None
WBD Options Chain 23.03 Put 20.00 12/19 No 0.50 0.66 0.60 -0.10 -14.29% 7,762 32,203 0.65 -0.19 3 19 None
ONDS Options Chain 7.18 Call 10.00 11/21 Yes 0.05 0.10 0.05 0.00 0.00% 7,742 14,944 1.70 0.09 7 33 None
PCT Options Chain 9.19 Call 15.00 5/15 No 1.10 1.40 1.25 +0.05 +4.17% 7,726 16,158 1.02 0.38 5 23 None
AVGO Options Chain 342.46 Call 345.00 11/21 No 7.45 8.30 7.97 -0.23 -2.81% 7,725 785 0.50 0.46 9 67 None
RIOT Options Chain 13.95 Call 13.00 12/19 No 2.14 2.25 2.14 +0.04 +1.91% 7,721 21,415 0.95 0.65 10 49 None
WBD Options Chain 23.03 Call 24.00 11/21 No 0.30 0.35 0.32 +0.24 +300.00% 7,719 13,504 0.55 0.31 3 19 None
UPS Options Chain 95.98 Call 93.00 11/21 No 2.33 4.90 2.73 -0.50 -15.48% 7,707 603 0.77 0.94 10 65 None
AMZN Options Chain 234.69 Call 220.00 2/20 Yes 27.55 27.75 27.60 -2.10 -7.08% 7,700 48,253 0.38 0.69 13 65 None
AAL Options Chain 12.76 Call 16.00 12/19 No 0.05 0.07 0.07 -0.05 -41.67% 7,695 23,285 0.48 0.08 11 42 None
BBAI Options Chain 6.06 Call 6.50 11/21 No 0.21 0.22 0.21 -0.16 -43.25% 7,684 6,625 1.14 0.35 5 22 None
HOOD Options Chain 122.50 Call 130.00 11/21 No 1.86 1.90 1.85 -0.30 -13.96% 7,661 8,252 0.67 0.28 12 59 None
TSLA Options Chain 404.35 Call 422.50 11/21 No 4.75 4.85 4.74 -1.35 -22.17% 7,648 3,062 0.51 0.28 8 59 None
AMZN Options Chain 234.69 Call 270.00 12/19 No 0.79 0.82 0.81 -0.43 -34.68% 7,615 50,016 0.31 0.08 13 65 None
WULF Options Chain 10.99 Put 9.00 12/19 Yes 0.44 0.53 0.42 0.00 0.00% 7,608 7,936 1.01 -0.22 4 33 None
AMD Options Chain 246.81 Put 230.00 11/21 No 2.37 2.41 2.38 -0.47 -16.50% 7,602 5,029 0.63 -0.19 11 61 None
UPS Options Chain 95.98 Call 88.00 11/21 No 7.50 8.75 7.50 -0.29 -3.73% 7,581 550 0.89 1.00 10 65 None
NVDA Options Chain 190.17 Call 400.00 9/18 Yes 2.05 2.11 2.15 +0.12 +5.92% 7,576 2,569 0.45 0.07 17 61 None
NVDA Options Chain 190.17 Call 222.50 11/21 Yes 0.43 0.44 0.42 -0.03 -6.67% 7,554 2,309 0.69 0.05 17 61 None
AMZN Options Chain 234.69 Call 252.50 11/21 No 0.22 0.24 0.22 -0.35 -61.41% 7,551 3,205 0.32 0.05 13 65 None
JD Options Chain 29.31 Put 28.00 11/21 Yes 0.21 0.24 0.23 +0.16 +228.58% 7,551 11,203 0.44 -0.23 19 32 None
IREN Options Chain 46.37 Put 30.00 12/19 Yes 1.07 1.18 1.13 +0.03 +2.73% 7,539 3,719 1.33 -0.11 10 34 None
PCT Options Chain 9.19 Call 10.00 5/15 No 2.25 2.45 2.37 +0.15 +6.76% 7,530 607 1.00 0.61 5 23 None
ORCL Options Chain 222.85 Put 230.00 11/28 No 11.95 12.40 11.70 -5.37 -31.46% 7,502 8,508 0.47 -0.61 8 62 None
META Options Chain 609.46 Call 615.00 11/21 No 8.50 8.95 8.49 -2.26 -21.03% 7,496 2,161 0.32 0.43 14 71 None
UPS Options Chain 95.98 Call 87.00 11/21 No 7.05 11.00 9.55 +0.57 +6.35% 7,483 540 1.28 1.00 10 65 None
RGTI Options Chain 25.48 Put 20.00 11/21 No 0.31 0.34 0.31 -0.14 -31.12% 7,478 14,510 1.57 -0.12 3 19 None
WULF Options Chain 10.99 Call 12.00 11/21 Yes 0.28 0.33 0.28 -0.40 -58.83% 7,463 6,971 1.10 0.30 4 33 None
NVDA Options Chain 190.17 Call 212.50 11/21 Yes 1.09 1.11 1.11 +0.16 +16.85% 7,446 10,384 0.67 0.13 17 61 None
SOFI Options Chain 27.82 Put 28.00 11/21 No 1.18 1.20 1.19 +0.08 +7.21% 7,442 12,623 0.73 -0.50 10 50 None
ACHR Options Chain 7.88 Call 8.00 11/21 No 0.32 0.34 0.33 -0.06 -15.39% 7,440 7,134 0.88 0.47 9 37 None
ORCL Options Chain 222.85 Put 220.00 11/21 No 4.85 5.15 4.90 -3.02 -38.14% 7,424 9,339 0.53 -0.41 8 62 None
ORCL Options Chain 222.85 Call 250.00 11/21 No 0.51 0.57 0.55 +0.15 +37.50% 7,417 6,057 0.55 0.07 8 62 None
BMNR Options Chain 34.40 Put 32.00 11/21 No 1.09 1.20 1.15 +0.49 +74.25% 7,400 6,053 1.20 -0.29 6 24 None
IEP Options Chain 8.75 Call 7.50 11/21 No 1.20 1.35 1.15 -0.09 -7.26% 7,385 763 2.05 1.00 9 28 None
UPS Options Chain 95.98 Call 89.00 11/21 No 6.65 7.65 6.65 +0.53 +8.66% 7,380 470 0.79 1.00 10 65 None
AVXL Options Chain 3.65 Put 7.00 12/19 No 3.40 4.00 3.64 -0.55 -13.13% 7,378 11,416 2.95 -0.77 12 27 None
SOFI Options Chain 27.82 Call 30.00 1/16 No 2.46 2.49 2.47 -0.40 -13.94% 7,377 51,176 0.70 0.47 10 50 None
META Options Chain 609.46 Call 650.00 11/21 No 1.18 1.20 1.18 -0.92 -43.81% 7,374 6,830 0.34 0.11 14 71 None
MRVL Options Chain 86.45 Put 75.00 12/19 Yes 3.15 3.50 3.34 +0.29 +9.51% 7,371 14,172 0.80 -0.23 7 49 None
BMNR Options Chain 34.40 Put 30.00 11/21 No 0.60 0.70 0.70 +0.32 +84.22% 7,371 5,093 1.26 -0.19 6 24 None
WMT Options Chain 102.48 Put 90.00 12/26 Yes 0.54 0.57 0.56 +0.03 +5.66% 7,370 64 0.32 -0.09 9 59 None
PFE Options Chain 25.06 Call 27.50 1/16 No 0.40 0.43 0.42 -0.20 -32.26% 7,353 65,445 0.27 0.21 12 64 None
IONQ Options Chain 47.18 Put 30.00 11/21 No 0.06 0.15 0.12 -0.03 -20.00% 7,352 8,329 1.71 -0.01 7 46 None
CRWV Options Chain 77.36 Call 85.00 11/21 No 1.50 1.55 1.52 -0.58 -27.62% 7,352 14,471 0.92 0.28 3 21 None
TSLA Options Chain 404.35 Put 360.00 11/21 No 1.20 1.23 1.24 -1.07 -46.32% 7,350 6,656 0.61 -0.07 8 59 None
BITF Options Chain 2.58 Call 3.00 1/16 Yes 0.41 0.43 0.42 +0.02 +5.00% 7,328 25,057 1.31 0.51 9 30 None
NVDA Options Chain 190.17 Call 217.50 11/21 Yes 0.67 0.70 0.68 +0.03 +4.62% 7,316 3,619 0.68 0.08 17 61 None
JD Options Chain 29.31 Call 40.00 3/20 Yes 0.62 0.63 0.63 -0.26 -29.22% 7,300 56,070 0.46 0.15 19 32 None
BMNR Options Chain 34.40 Call 40.00 11/21 No 0.50 0.55 0.50 -0.60 -54.55% 7,297 6,191 1.12 0.18 6 24 None
LRN Options Chain 64.10 Put 140.00 11/21 No 74.40 76.50 74.21 -0.02 -0.03% 7,280 2,502 3.22 -1.00 20 60
Growth Stock List
MSTR Options Chain 199.75 Call 200.00 11/21 No 8.90 9.45 9.00 -5.90 -39.60% 7,278 3,408 0.83 0.53 6 78 None
UUUU Options Chain 15.55 Call 19.50 11/21 No 0.10 0.15 0.15 0.00 0.00% 7,268 1,168 1.21 0.12 6 41 None
META Options Chain 609.46 Call 610.00 11/21 No 10.90 11.10 11.00 -2.18 -16.54% 7,261 3,603 0.32 0.51 14 71 None
MU Options Chain 246.83 Put 140.00 11/21 No 0.05 0.09 0.06 -0.03 -33.34% 7,257 3,482 1.61 0.00 16 69 None
AI Options Chain 14.07 Call 17.00 11/21 No 0.06 0.07 0.06 -0.04 -40.00% 7,237 9,605 0.93 0.07 9 33 None
WBD Options Chain 23.03 Call 25.00 11/28 No 0.34 0.35 0.34 +0.25 +277.78% 7,228 1,020 0.56 0.27 3 19 None
OKLO Options Chain 97.57 Put 70.00 11/21 No 0.40 0.49 0.43 +0.06 +16.22% 7,218 4,333 1.56 -0.04 3 21 None
TSLA Options Chain 404.35 Call 445.00 11/21 No 1.49 1.51 1.50 -0.95 -38.78% 7,173 9,790 0.54 0.10 8 59 None
SOFI Options Chain 27.82 Call 31.00 11/21 No 0.19 0.21 0.21 -0.23 -52.28% 7,163 14,428 0.70 0.15 10 50 None
INTC Options Chain 35.52 Call 75.00 1/16 No 0.16 0.20 0.17 -0.06 -26.09% 7,151 56,650 0.91 0.02 6 47 None
JD Options Chain 29.31 Put 26.00 12/19 Yes 0.04 0.62 0.30 +0.18 +150.00% 7,133 274 0.38 -0.16 19 32 None
PFE Options Chain 25.06 Put 24.00 11/21 No 0.05 0.06 0.05 0.00 0.00% 7,133 33,086 0.28 -0.15 12 64 None
TSLA Options Chain 404.35 Call 447.50 11/21 No 1.31 1.33 1.31 -0.93 -41.52% 7,102 4,202 0.54 0.09 8 59 None
TSLA Options Chain 404.35 Call 370.00 11/21 No 36.45 36.90 36.70 +0.45 +1.25% 7,062 3,893 0.59 0.88 8 59 None
AMD Options Chain 246.81 Call 285.00 11/21 No 0.38 0.40 0.39 -0.40 -50.64% 7,061 5,203 0.60 0.04 11 61 None
OPEN Options Chain 8.12 Call 10.00 1/16 No 1.20 1.24 1.20 -0.30 -20.00% 7,050 67,058 1.37 0.46 6 26 None
TSLA Options Chain 404.35 Call 412.50 11/21 No 7.80 7.95 7.80 -1.36 -14.85% 7,035 1,732 0.50 0.40 8 59 None
CMCSA Options Chain 27.51 Call 50.00 1/15 Yes 0.20 0.43 0.20 -0.04 -16.67% 7,019 46,379 0.36 0.05 13 66 None
BMY Options Chain 46.65 Call 50.00 12/19 No 1.00 1.08 1.05 -0.68 -39.31% 7,018 17,375 0.38 0.31 13 62 None
VNET Options Chain 8.80 Put 9.00 3/20 Yes 1.80 1.90 1.98 +0.32 +19.28% 7,005 216 0.99 -0.36 11 6 None
GME Options Chain 20.66 Call 22.50 11/21 No 0.08 0.09 0.08 -0.09 -52.95% 7,003 10,640 0.49 0.15 16 40 None
KVUE Options Chain 16.66 Put 21.00 11/21 No 3.50 5.30 4.40 -0.10 -2.23% 7,000 11,529 2.53 -1.00 3 18 None
PLTR Options Chain 174.01 Call 187.50 11/21 No 1.21 1.23 1.21 -0.23 -15.98% 6,986 9,865 0.55 0.18 11 52 None
MU Options Chain 246.83 Put 245.00 11/21 No 9.10 9.35 9.22 -5.63 -37.92% 6,971 5,441 0.76 -0.44 16 69 None
NVDA Options Chain 190.17 Put 120.00 11/21 Yes 0.02 0.04 0.03 -0.01 -25.00% 6,970 28,307 1.27 0.00 17 61 None
UNH Options Chain 321.86 Call 350.00 11/21 No 0.66 0.70 0.67 -1.66 -71.25% 6,967 6,537 0.43 0.07 12 67 None
OPEN Options Chain 8.12 Call 17.00 1/15 No 2.28 2.80 2.95 +0.03 +1.03% 6,965 7,708 1.25 0.50 6 26 None
MSTR Options Chain 199.75 Call 450.00 11/21 No 0.04 0.05 0.05 0.00 0.00% 6,951 11,590 2.03 0.00 6 78 None
TSLA Options Chain 404.35 Call 420.00 11/28 No 9.05 9.15 9.10 -1.40 -13.34% 6,933 2,660 0.48 0.37 8 59 None
GOOGL Options Chain 276.41 Call 280.00 11/21 No 3.40 3.50 3.43 -1.76 -33.92% 6,923 26,166 0.32 0.40 14 70 None
CMG Options Chain 31.57 Call 32.50 11/21 No 0.31 0.34 0.31 +0.03 +10.72% 6,921 2,059 0.37 0.31 13 49 None
BMY Options Chain 46.65 Put 45.00 11/21 No 0.36 0.41 0.36 +0.13 +56.53% 6,917 15,086 0.40 -0.24 13 62 None
YPF Options Chain 38.67 Call 30.00 11/21 No 6.80 9.20 9.50 +2.00 +26.67% 6,906 10,190 1.73 1.00 9 51 None
PLTR Options Chain 174.01 Put 95.00 11/21 No 0.01 0.03 0.02 0.00 0.00% 6,893 3,393 1.55 0.00 11 52 None
TSM Options Chain 284.82 Put 280.00 12/19 No 10.80 11.30 10.92 -1.54 -12.36% 6,881 6,583 0.38 -0.42 22 75
Dividend Stock List
STUB Options Chain 14.87 Put 15.00 11/21 No 0.75 1.15 0.90 +0.41 +83.68% 6,853 8,601 0.96 -0.52 3 17 None
ORCL Options Chain 222.85 Put 180.00 3/20 Yes 8.90 9.35 8.90 -1.43 -13.85% 6,835 5,438 0.55 -0.19 8 62 None
IREN Options Chain 46.37 Call 50.00 11/21 No 1.72 1.89 1.78 -1.37 -43.50% 6,832 4,189 1.25 0.36 10 34 None
LYFT Options Chain 23.14 Call 30.00 3/20 Yes 1.44 1.47 1.44 -0.24 -14.29% 6,807 20,965 0.63 0.32 14 41 None
TSLA Options Chain 404.35 Put 400.00 12/19 No 22.40 22.60 22.60 -2.60 -10.32% 6,806 19,145 0.51 -0.43 8 59 None
BTDR Options Chain 10.52 Call 15.00 1/16 Yes 0.70 0.75 0.75 -0.15 -16.67% 6,805 4,377 1.10 0.29 8 28 None
LYFT Options Chain 23.14 Call 25.00 3/20 Yes 2.73 2.80 2.75 -0.35 -11.29% 6,768 24,006 0.62 0.51 14 41 None
IREN Options Chain 46.37 Call 60.00 11/21 No 0.25 0.29 0.28 -0.38 -57.58% 6,743 31,428 1.25 0.07 10 34 None
TSLA Options Chain 404.35 Call 450.00 12/19 No 10.70 10.85 10.70 -1.17 -9.86% 6,733 18,330 0.52 0.29 8 59 None
HOOD Options Chain 122.50 Put 110.00 11/21 No 1.00 1.07 1.03 -0.47 -31.34% 6,731 7,521 0.79 -0.15 12 59 None
SMCI Options Chain 36.42 Call 37.50 11/21 No 1.05 1.18 1.09 % 6,726 0 0.77 0.42 11 50 None
BABA Options Chain 153.80 Put 160.00 11/21 Yes 7.80 8.05 8.00 +3.83 +91.85% 6,725 14,975 0.50 -0.70 17 81 None
GRAB Options Chain 5.41 Call 7.50 1/16 No 0.05 0.10 0.10 -0.03 -23.08% 6,723 196,378 0.60 0.15 11 34 None
SOFI Options Chain 27.82 Call 35.00 1/16 No 1.18 1.20 1.19 -0.25 -17.37% 6,717 28,787 0.71 0.27 10 50 None
TSLA Options Chain 404.35 Call 437.50 11/21 No 2.18 2.22 2.15 -1.15 -34.85% 6,698 7,160 0.53 0.15 8 59 None
CSCO Options Chain 78.00 Call 80.00 1/16 No 2.20 2.32 2.25 -0.05 -2.18% 6,690 44,491 0.24 0.42 10 66 None
COP Options Chain 91.37 Call 85.00 11/21 No 6.00 6.60 6.40 +2.15 +50.59% 6,683 564 0.55 1.00 9 76 None
PLTR Options Chain 174.01 Put 175.00 11/21 No 5.95 6.10 6.06 -1.69 -21.81% 6,674 12,738 0.58 -0.51 11 52 None
JD Options Chain 29.31 Call 35.00 3/20 Yes 1.24 1.37 1.22 -0.51 -29.48% 6,662 15,866 0.43 0.30 19 32 None
BITF Options Chain 2.58 Call 3.00 11/28 Yes 0.12 0.13 0.12 -0.03 -20.00% 6,659 778 1.29 0.36 9 30 None
CLSK Options Chain 10.96 Call 12.00 11/21 No 0.26 0.28 0.27 -0.51 -65.39% 6,651 5,518 1.05 0.29 13 61 None
UPS Options Chain 95.98 Call 60.00 1/15 Yes 35.60 37.50 35.60 -0.90 -2.47% 6,641 422 0.48 0.96 10 65 None
CYPH Options Chain 0.00 Call 4.00 11/21 No 0.20 0.25 0.20 +0.10 +100.00% 6,637 1,207 3 3 None
AG Options Chain 12.01 Call 12.00 12/19 No 1.06 1.11 1.10 -0.01 -0.91% 6,634 18,143 0.69 0.56 12 45 None