Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
TSLA Options Chain 482.65 Call 500.00 12/26 No 3.40 3.45 3.45 -0.07 -1.99% 162,840 35,948 0.37 0.29 8 58 None
NVDA Options Chain 180.99 Call 185.00 12/26 No 1.33 1.35 1.33 +0.16 +13.68% 132,835 66,176 0.25 0.40 13 59 None
TSLA Options Chain 482.65 Call 490.00 12/26 No 6.95 7.05 6.97 +0.72 +11.52% 95,377 12,653 0.36 0.49 8 58 None
TSLA Options Chain 482.65 Call 495.00 12/26 No 4.90 5.00 4.94 +0.24 +5.11% 94,848 15,000 0.36 0.39 8 58 None
TSLA Options Chain 482.65 Put 490.00 12/26 No 7.75 7.90 7.92 -6.88 -46.49% 70,149 2,649 0.36 -0.51 8 58 None
PLTR Options Chain 193.38 Call 200.00 12/26 No 0.72 0.74 0.73 -0.70 -48.96% 69,248 16,017 0.33 0.20 11 52 None
NVDA Options Chain 180.99 Call 182.50 12/26 No 2.64 2.67 2.66 +0.59 +28.51% 68,995 73,386 0.26 0.62 13 59 None
NVDA Options Chain 180.99 Call 185.00 1/16 No 5.90 6.00 5.95 +0.90 +17.83% 65,842 45,799 0.33 0.50 13 59 None
NVDA Options Chain 180.99 Call 190.00 12/26 No 0.22 0.23 0.24 -0.06 -20.00% 63,163 40,928 0.25 0.09 13 59 None
NVDA Options Chain 180.99 Put 180.00 12/26 No 0.71 0.73 0.72 -1.57 -68.56% 59,461 18,616 0.28 -0.23 13 59 None
NVDA Options Chain 180.99 Call 187.50 12/26 No 0.57 0.59 0.59 -0.02 -3.28% 54,887 19,586 0.24 0.20 13 59 None
TSLA Options Chain 482.65 Call 480.00 12/26 No 12.75 12.95 13.01 +2.46 +23.32% 54,470 8,835 0.36 0.70 8 58 None
NVDA Options Chain 180.99 Call 160.00 3/20 Yes 30.65 30.90 30.80 +2.10 +7.32% 51,595 24,912 0.44 0.79 13 59 None
NVDA Options Chain 180.99 Call 170.00 2/20 Yes 19.85 20.00 20.00 +2.00 +11.12% 50,746 58,461 0.38 0.74 13 59 None
TSLA Options Chain 482.65 Call 510.00 12/26 No 1.58 1.60 1.58 -0.40 -20.21% 50,288 22,103 0.38 0.16 8 58 None
NVDA Options Chain 180.99 Put 182.50 12/26 No 1.40 1.42 1.40 -2.10 -60.00% 47,460 3,608 0.26 -0.38 13 59 None
TSLA Options Chain 482.65 Call 492.50 12/26 No 5.85 5.95 5.80 +0.35 +6.43% 46,452 2,976 0.36 0.44 8 58 None
TSLA Options Chain 482.65 Call 505.00 12/26 No 2.34 2.36 2.31 -0.36 -13.49% 46,076 14,360 0.37 0.22 8 58 None
OPEN Options Chain 6.36 Call 7.00 12/26 No 0.04 0.05 0.05 -0.02 -28.58% 45,392 19,002 0.79 0.15 6 25 None
TSLA Options Chain 482.65 Put 470.00 12/26 No 1.53 1.56 1.56 -3.67 -70.18% 43,931 4,933 0.38 -0.15 8 58 None
TSLA Options Chain 482.65 Put 480.00 12/26 No 3.65 3.70 3.71 -5.29 -58.78% 43,607 5,596 0.37 -0.30 8 58 None
TSLA Options Chain 482.65 Call 520.00 12/26 No 0.72 0.74 0.72 -0.35 -32.71% 42,904 16,117 0.40 0.08 8 58 None
TSLA Options Chain 482.65 Call 470.00 12/26 No 20.60 20.90 20.73 +4.25 +25.79% 41,708 6,414 0.36 0.85 8 58 None
PEP Options Chain 148.16 Put 135.00 1/16 No 0.17 0.25 0.25 +0.04 +19.05% 40,658 45,906 0.22 -0.06 11 59 None
TSLA Options Chain 482.65 Put 495.00 12/26 No 10.65 10.90 10.90 -7.65 -41.24% 40,463 734 0.37 -0.61 8 58 None
TSLA Options Chain 482.65 Put 492.50 12/26 No 9.15 9.30 9.30 -7.32 -44.05% 39,291 640 0.37 -0.56 8 58 None
BYND Options Chain 1.10 Call 1.50 12/26 No 0.02 0.03 0.03 -0.01 -25.00% 38,557 49,594 2.93 0.00 6 23 None
TSLA Options Chain 482.65 Put 500.00 12/26 No 14.15 14.40 14.36 -7.74 -35.03% 37,654 2,668 0.38 -0.71 8 58 None
TSLA Options Chain 482.65 Put 485.00 12/26 No 5.45 5.50 5.48 -6.42 -53.95% 37,623 3,837 0.36 -0.40 8 58 None
CWAN Options Chain 22.25 Call 25.00 3/20 Yes 0.05 0.10 0.10 -0.90 -90.00% 35,381 6,726 0.06 0.18 8 39 None
PLTR Options Chain 193.38 Call 197.50 12/26 No 1.33 1.36 1.33 -0.80 -37.56% 34,067 25,513 0.33 0.32 11 52 None
PLTR Options Chain 193.38 Call 195.00 12/26 No 2.26 2.30 2.29 -0.84 -26.84% 34,010 11,706 0.33 0.46 11 52 None
TSLA Options Chain 482.65 Call 530.00 12/26 No 0.34 0.35 0.34 -0.23 -40.36% 32,788 8,287 0.43 0.04 8 58 None
OPEN Options Chain 6.36 Call 6.50 12/26 No 0.15 0.17 0.16 -0.03 -15.79% 31,286 13,869 0.69 0.46 6 25 None
TSLA Options Chain 482.65 Call 485.00 12/26 No 9.55 9.70 9.78 +1.69 +20.89% 31,001 8,615 0.36 0.60 8 58 None
PEP Options Chain 148.16 Call 160.00 1/16 No 0.13 0.16 0.16 -0.07 -30.44% 30,681 36,609 0.19 0.05 11 59 None
NVDA Options Chain 180.99 Call 195.00 12/26 No 0.04 0.05 0.04 -0.04 -50.00% 30,497 20,725 0.28 0.01 13 59 None
TSLA Options Chain 482.65 Call 497.50 12/26 No 4.10 4.15 4.15 +0.15 +3.75% 29,705 5,218 0.36 0.34 8 58 None
ORCL Options Chain 193.31 Call 200.00 12/26 No 2.53 2.58 2.53 +1.03 +68.67% 28,793 18,663 0.38 0.44 10 65 None
TSLA Options Chain 482.65 Call 500.00 1/02 No 10.30 10.40 10.40 +1.10 +11.83% 26,562 10,075 0.43 0.41 8 58 None
NVDA Options Chain 180.99 Put 185.00 12/26 No 2.59 2.61 2.58 -2.59 -50.10% 26,433 7,521 0.25 -0.60 13 59 None
TSLA Options Chain 482.65 Call 515.00 12/26 No 1.07 1.09 1.05 -0.40 -27.59% 26,119 12,451 0.40 0.11 8 58 None
TSLA Options Chain 482.65 Put 487.50 12/26 No 6.55 6.65 6.60 -6.70 -50.38% 26,016 1,257 0.36 -0.45 8 58 None
PLTR Options Chain 193.38 Put 190.00 12/26 No 1.15 1.18 1.18 -1.16 -49.58% 25,754 6,007 0.34 -0.27 11 52 None
TSLA Options Chain 482.65 Put 475.00 12/26 No 2.39 2.43 2.44 -4.41 -64.38% 25,676 6,351 0.37 -0.21 8 58 None
LRCX Options Chain 172.27 Put 150.00 2/20 Yes 4.15 4.40 4.27 -0.73 -14.60% 25,157 26,181 0.51 -0.19 11 59 None
META Options Chain 658.77 Call 670.00 12/26 No 2.50 2.80 2.62 -1.08 -29.19% 23,865 5,556 0.21 0.30 11 65 None
TSLA Options Chain 482.65 Call 487.50 12/26 No 8.20 8.30 8.20 +1.10 +15.50% 23,654 3,498 0.36 0.55 8 58 None
NVDA Options Chain 180.99 Call 185.00 1/02 No 3.00 3.10 3.05 +0.55 +22.00% 23,561 28,780 0.28 0.47 13 59 None
FFAI Options Chain 1.14 Call 1.50 12/26 No 0.02 0.03 0.02 +0.01 +100.00% 23,326 2,615 1.96 0.17 3 14 None
NVDA Options Chain 180.99 Call 180.00 12/26 No 4.45 4.50 4.55 +1.16 +34.22% 23,116 61,466 0.28 0.77 13 59 None
NVO Options Chain 48.09 Call 48.50 12/26 No 0.52 0.55 0.56 -0.08 -12.50% 22,858 276 0.35 0.42 11 51 None
NVDA Options Chain 180.99 Put 177.50 12/26 No 0.37 0.39 0.38 -1.05 -73.43% 22,373 12,066 0.30 -0.14 13 59 None
PLTR Options Chain 193.38 Call 205.00 1/02 No 1.25 1.28 1.27 -0.58 -31.36% 22,078 3,511 0.35 0.20 11 52 None
NVDA Options Chain 180.99 Call 200.00 1/16 No 1.30 1.33 1.32 +0.19 +16.82% 21,974 162,642 0.31 0.16 13 59 None
TSLA Options Chain 482.65 Call 525.00 12/26 No 0.49 0.50 0.49 -0.27 -35.53% 21,905 6,555 0.42 0.06 8 58 None
PLTR Options Chain 193.38 Call 202.50 12/26 No 0.36 0.38 0.39 -0.55 -58.52% 21,645 6,044 0.33 0.12 11 52 None
GOOGL Options Chain 307.16 Call 350.00 1/16 No 0.36 0.39 0.37 -0.14 -27.46% 21,261 17,694 0.26 0.05 12 71 None
NFLX Options Chain 94.73 Call 100.00 1/16 No 0.75 0.76 0.76 -0.49 -39.20% 21,235 46,482 0.29 0.20 7 60 None
NXE Options Chain 9.13 Call 10.00 3/20 Yes 0.80 0.95 0.88 -0.09 -9.28% 21,051 40,192 0.63 0.48 7 29 None
CRCL Options Chain 86.88 Put 80.00 1/16 No 2.95 3.20 3.10 -0.60 -16.22% 20,878 4,684 0.70 -0.29 3 21 None
MDLN Options Chain 41.28 Put 35.00 1/16 No 0.25 0.30 0.30 -0.45 -60.00% 20,797 20 3 20 None
NXE Options Chain 9.13 Call 15.00 3/20 Yes 0.15 0.20 0.13 -0.12 -48.00% 20,737 29,223 0.73 0.12 7 29 None
EOSE Options Chain 13.07 Call 12.50 1/15 No 5.40 6.45 5.50 -0.31 -5.34% 20,684 80,682 1.12 0.73 1 32 None
TSLA Options Chain 482.65 Call 475.00 12/26 No 16.45 16.70 16.50 +3.32 +25.19% 20,562 3,626 0.36 0.79 8 58 None
MU Options Chain 265.92 Call 275.00 12/26 No 5.85 6.10 5.95 +2.12 +55.36% 20,374 2,101 0.43 0.57 17 72 None
DOMO Options Chain 8.63 Call 10.00 1/16 No 0.15 0.25 0.20 0.00 0.00% 20,324 151 0.46 0.31 6 29 None
EOSE Options Chain 13.07 Call 20.00 1/21 No 5.20 5.80 5.55 -0.22 -3.82% 20,278 20,073 0.99 0.68 1 32 None
TMC Options Chain 7.71 Call 8.00 12/26 No 0.40 0.50 0.48 -0.11 -18.65% 20,274 41,654 1.83 0.46 5 28 None
LUMN Options Chain 8.19 Put 8.00 1/16 No 0.45 0.69 0.61 +0.04 +7.02% 20,160 24,633 0.57 -0.52 8 27 None
LRCX Options Chain 172.27 Put 160.00 3/20 Yes 9.15 9.35 9.30 -1.25 -11.85% 20,067 689 0.50 -0.30 11 59 None
NVDA Options Chain 180.99 Put 175.00 12/26 No 0.21 0.22 0.22 -0.66 -75.00% 19,751 21,871 0.33 -0.09 13 59 None
MARA Options Chain 10.18 Call 10.50 12/26 No 0.15 0.16 0.15 -0.09 -37.50% 19,677 46,171 0.72 0.32 16 62 None
TSLA Options Chain 482.65 Put 510.00 12/26 No 22.30 22.65 22.68 -8.07 -26.25% 19,580 792 0.39 -0.84 8 58 None
NVDA Options Chain 180.99 Call 192.50 12/26 No 0.08 0.09 0.08 -0.07 -46.67% 19,506 11,252 0.25 0.04 13 59 None
PLTR Options Chain 193.38 Call 205.00 12/26 No 0.18 0.20 0.20 -0.39 -66.11% 19,338 7,829 0.34 0.06 11 52 None
OPEN Options Chain 6.36 Call 7.50 12/26 No 0.01 0.02 0.02 -0.01 -33.34% 19,238 6,624 0.93 0.03 6 25 None
AVGO Options Chain 341.74 Call 350.00 12/26 No 1.51 1.57 1.55 -1.55 -50.00% 19,209 10,095 0.31 0.24 11 67 None
LUMN Options Chain 8.19 Put 7.00 1/16 No 0.13 0.21 0.18 0.00 0.00% 19,124 22,088 0.62 -0.22 8 27 None
AR Options Chain 34.27 Put 29.00 1/30 No 0.15 0.30 0.19 -0.14 -42.43% 19,067 1 0.39 -0.14 12 61 None
XP Options Chain 16.21 Call 17.00 1/15 Yes 2.00 5.40 3.00 +0.12 +4.17% 18,621 15,916 0.63 0.56 17 53 None
ONDS Options Chain 9.20 Call 10.00 12/26 No 0.15 0.20 0.15 -0.07 -31.82% 18,552 7,780 1.08 0.28 8 38 None
TSLA Options Chain 482.65 Call 440.00 12/26 No 48.85 50.20 49.50 +7.25 +17.16% 18,386 18,600 0.44 0.98 8 58 None
NVDA Options Chain 180.99 Call 190.00 1/02 No 1.25 1.27 1.27 +0.19 +17.60% 18,260 39,278 0.27 0.26 13 59 None
GOOG Options Chain 308.61 Call 322.50 1/02 No 1.27 1.29 1.28 -0.01 -0.78% 17,896 326 0.22 0.20 12 70 None
SOFI Options Chain 27.35 Call 28.00 12/26 No 0.21 0.22 0.22 -0.10 -31.25% 17,717 15,082 0.41 0.30 8 48 None
PLTR Options Chain 193.38 Put 185.00 12/26 No 0.37 0.39 0.38 -0.74 -66.08% 17,490 7,977 0.37 -0.09 11 52 None
MSTR Options Chain 164.82 Put 150.00 12/26 No 0.47 0.51 0.48 -0.89 -64.97% 17,329 8,784 0.67 -0.09 7 83 None
TSLA Options Chain 482.65 Call 550.00 12/26 No 0.09 0.10 0.09 -0.09 -50.00% 17,288 11,123 0.49 0.01 8 58 None
TSLA Options Chain 482.65 Put 450.00 12/26 No 0.28 0.30 0.29 -1.26 -81.29% 17,247 10,991 0.44 -0.04 8 58 None
RKLB Options Chain 70.52 Call 80.00 12/26 No 1.94 2.00 1.98 +1.26 +175.00% 17,011 2,324 0.93 0.40 4 45 None
CLF Options Chain 13.22 Call 15.00 2/20 Yes 0.91 0.96 0.96 +0.30 +45.46% 17,003 778 0.61 0.41 5 34 None
TSLA Options Chain 482.65 Call 535.00 12/26 No 0.23 0.25 0.24 -0.18 -42.86% 16,807 3,745 0.44 0.03 8 58 None
RUN Options Chain 18.27 Call 19.00 1/16 No 2.17 2.27 2.23 +1.06 +90.60% 16,426 23,389 0.74 0.67 5 41 None
XP Options Chain 16.21 Call 27.00 1/15 Yes 0.05 5.00 0.53 -1.02 -65.81% 16,000 19,913 0.68 0.27 17 53 None
NKE Options Chain 58.85 Put 57.00 12/26 No 0.41 0.43 0.41 +0.16 +64.00% 15,973 15,544 0.23 -0.41 10 55 None
MARA Options Chain 10.18 Call 11.00 12/26 No 0.07 0.08 0.08 -0.04 -33.34% 15,819 26,483 0.80 0.17 16 62 None
INTC Options Chain 37.14 Call 40.00 12/26 No 0.08 0.09 0.08 -0.06 -42.86% 15,750 10,517 0.63 0.07 6 50 None
FCX Options Chain 49.15 Call 57.00 1/16 No 0.22 0.28 0.26 % 15,682 0 0.36 0.11 11 61 None
AVGO Options Chain 341.74 Call 340.00 12/26 No 5.25 5.50 5.55 -1.15 -17.17% 15,676 11,590 0.32 0.57 11 67 None
META Options Chain 658.77 Call 665.00 12/26 No 4.35 4.50 4.40 -1.07 -19.57% 15,581 3,232 0.21 0.42 11 65 None
META Options Chain 658.77 Call 680.00 12/26 No 0.85 0.89 0.88 -0.67 -43.23% 15,496 8,158 0.22 0.13 11 65 None
CL Options Chain 78.51 Put 75.00 1/16 No 0.20 0.30 0.27 -0.18 -40.00% 15,430 1,174 0.19 -0.15 9 51 None
RILY Options Chain 5.03 Call 6.00 12/26 No 0.02 0.04 0.03 -0.04 -57.15% 15,356 3,987 1.45 0.03 12 26 None
NVDA Options Chain 180.99 Call 190.00 1/16 No 3.75 3.85 3.80 +0.62 +19.50% 15,281 62,400 0.32 0.38 13 59 None
GOOGL Options Chain 307.16 Call 310.00 12/26 No 2.69 2.74 2.72 +0.24 +9.68% 15,263 12,921 0.21 0.51 12 71 None
SOFI Options Chain 27.35 Call 28.50 12/26 No 0.11 0.12 0.11 -0.09 -45.00% 15,238 7,508 0.42 0.17 8 48 None
BBAI Options Chain 6.41 Call 6.50 12/26 No 0.13 0.15 0.14 -0.03 -17.65% 15,216 7,840 0.77 0.40 5 17 None
TSLA Options Chain 482.65 Put 497.50 12/26 No 12.35 12.55 12.54 -6.61 -34.52% 15,192 698 0.37 -0.66 8 58 None
NVDA Options Chain 180.99 Put 170.00 12/26 No 0.09 0.11 0.09 -0.26 -74.29% 14,707 21,946 0.41 -0.02 13 59 None
CORZ Options Chain 15.69 Call 22.00 1/16 No 0.05 0.26 0.16 -0.03 -15.79% 14,684 40,403 0.86 0.08 3 23 None
SPCE Options Chain 3.50 Call 4.00 12/26 No 0.06 0.07 0.06 +0.02 +50.00% 14,666 1,945 1.08 0.24 7 36 None
META Options Chain 658.77 Call 660.00 12/26 No 6.80 7.00 6.85 -0.83 -10.81% 14,554 4,882 0.21 0.56 11 65 None
TSLA Options Chain 482.65 Put 465.00 12/26 No 0.97 0.99 0.99 -2.91 -74.62% 14,229 5,260 0.39 -0.11 8 58 None
TDOC Options Chain 7.26 Call 8.00 12/26 No 0.03 0.04 0.04 +0.02 +100.00% 14,197 846 0.71 0.05 10 41 None
AVGO Options Chain 341.74 Call 345.00 12/26 No 2.94 3.05 3.00 -1.60 -34.79% 14,182 4,371 0.31 0.39 11 67 None
INTC Options Chain 37.14 Call 42.00 2/20 Yes 1.20 1.23 1.22 -0.36 -22.79% 14,125 6,764 0.51 0.29 6 50 None
RIVN Options Chain 22.45 Call 23.00 12/26 No 0.16 0.18 0.16 -0.44 -73.34% 14,042 2,904 0.64 0.22 8 30 None
NKE Options Chain 58.85 Call 59.00 12/26 No 0.12 0.13 0.12 -0.63 -84.00% 13,945 4,783 0.27 0.16 10 55 None
SNAP Options Chain 7.94 Call 8.00 12/26 No 0.09 0.10 0.09 +0.07 +350.00% 13,892 26,519 0.35 0.44 6 34 None
SOFI Options Chain 27.35 Call 29.00 12/26 No 0.05 0.06 0.05 -0.06 -54.55% 13,791 10,148 0.43 0.09 8 48 None
TSLA Options Chain 482.65 Call 500.00 1/16 No 19.00 19.10 19.10 +1.63 +9.33% 13,712 45,601 0.46 0.46 8 58 None
MSTR Options Chain 164.82 Call 175.00 12/26 No 0.85 0.88 0.85 -1.09 -56.19% 13,655 25,979 0.59 0.17 7 83 None
TSLA Options Chain 482.65 Put 460.00 12/26 No 0.62 0.64 0.64 -2.22 -77.63% 13,652 4,575 0.40 -0.08 8 58 None
TSLA Options Chain 482.65 Call 540.00 12/26 No 0.16 0.18 0.17 -0.13 -43.34% 13,627 3,762 0.46 0.02 8 58 None
PLTR Options Chain 193.38 Put 192.50 12/26 No 1.97 2.02 1.98 -1.37 -40.90% 13,268 1,772 0.34 -0.40 11 52 None
INTC Options Chain 37.14 Call 45.00 2/20 Yes 0.75 0.78 0.78 -0.25 -24.28% 13,233 28,991 0.52 0.20 6 50 None
MU Options Chain 265.92 Put 270.00 12/26 No 2.32 2.48 2.40 -7.00 -74.47% 12,922 199 0.45 -0.28 17 72 None
NFLX Options Chain 94.73 Call 94.00 12/26 No 0.59 0.61 0.60 -0.98 -62.03% 12,608 2,230 0.24 0.38 7 60 None
MSTR Options Chain 164.82 Call 170.00 12/26 No 1.80 1.88 1.84 -1.56 -45.89% 12,598 22,181 0.58 0.30 7 83 None
PLTR Options Chain 193.38 Call 200.00 1/02 No 2.48 2.54 2.51 -0.69 -21.57% 12,438 26,292 0.35 0.33 11 52 None
BABA Options Chain 149.95 Put 190.00 1/16 No 37.05 40.65 39.22 +0.08 +0.21% 12,400 2,589 0.76 -0.98 15 68 None
TSLA Options Chain 482.65 Call 450.00 12/26 No 39.00 40.15 39.65 +6.89 +21.04% 12,297 12,845 0.41 0.96 8 58 None
PLTR Options Chain 193.38 Put 195.00 12/26 No 3.15 3.25 3.15 -1.45 -31.53% 12,287 1,304 0.33 -0.54 11 52 None
OPEN Options Chain 6.36 Put 6.00 12/26 No 0.03 0.05 0.05 -0.05 -50.00% 12,284 5,950 0.72 -0.16 6 25 None
MU Options Chain 265.92 Call 280.00 12/26 No 3.60 3.75 3.64 +1.06 +41.09% 12,279 3,177 0.44 0.41 17 72 None
META Options Chain 658.77 Call 675.00 12/26 No 1.50 1.61 1.61 -0.74 -31.49% 12,154 3,465 0.21 0.20 11 65 None
NU Options Chain 16.34 Call 17.00 12/26 No 0.03 0.04 0.02 -0.04 -66.67% 11,989 4,887 0.22 0.21 11 37 None
NVDA Options Chain 180.99 Put 170.00 1/16 No 1.88 1.91 1.87 -0.80 -29.97% 11,940 60,121 0.37 -0.18 13 59 None
VALE Options Chain 13.15 Call 15.00 6/18 Yes 0.38 0.40 0.38 +0.07 +22.59% 11,883 33,016 0.28 0.28 11 68 None
MSTR Options Chain 164.82 Call 180.00 12/26 No 0.39 0.43 0.40 -0.72 -64.29% 11,881 23,439 0.62 0.09 7 83 None
PTON Options Chain 6.20 Call 6.50 12/26 No 0.03 0.04 0.04 -0.01 -20.00% 11,831 1,274 0.53 0.17 6 32 None
NFLX Options Chain 94.73 Call 95.00 12/26 No 0.31 0.33 0.31 -0.75 -70.76% 11,811 7,368 0.24 0.25 7 60 None
TSLA Options Chain 482.65 Call 490.00 1/02 No 14.45 14.65 14.45 +1.85 +14.69% 11,619 3,044 0.43 0.51 8 58 None
TSLA Options Chain 482.65 Call 512.50 12/26 No 1.30 1.32 1.28 -0.32 -20.00% 11,605 2,316 0.39 0.13 8 58 None
BABA Options Chain 149.95 Put 200.00 1/16 No 47.70 51.05 49.25 +0.13 +0.27% 11,560 19 0.93 -0.99 15 68 None
PLUG Options Chain 2.19 Call 2.50 12/26 No 0.01 0.02 0.01 -0.03 -75.00% 11,492 13,834 1.24 0.04 5 28 None
WBD Options Chain 28.75 Put 28.00 1/02 No 0.17 0.22 0.18 -0.41 -69.50% 11,453 215 0.24 -0.30 3 19 None
BMNR Options Chain 31.09 Put 33.00 1/16 No 4.05 4.30 4.30 -0.10 -2.28% 11,411 12,097 0.93 -0.55 11 24 None
GOOG Options Chain 308.61 Call 310.00 12/26 No 3.45 3.60 3.60 +0.60 +20.00% 11,410 3,116 0.21 0.60 12 70 None
NFLX Options Chain 94.73 Call 97.00 12/26 No 0.09 0.10 0.09 -0.35 -79.55% 11,331 8,859 0.27 0.08 7 60 None
GME Options Chain 22.51 Call 22.50 12/26 No 0.10 0.12 0.10 -0.29 -74.36% 11,328 6,353 0.39 0.22 15 40 None
TSLA Options Chain 482.65 Call 502.50 12/26 No 2.83 2.86 2.83 -0.17 -5.67% 11,249 4,651 0.37 0.25 8 58 None
NVDA Options Chain 180.99 Call 185.00 1/09 No 4.60 4.70 4.72 +0.82 +21.03% 11,118 17,564 0.31 0.49 13 59 None
SIRI Options Chain 20.68 Call 21.50 1/02 No 0.10 0.15 0.11 -0.07 -38.89% 11,026 107 0.27 0.24 12 73 None
NFLX Options Chain 94.73 Put 93.00 12/26 No 0.76 0.78 0.76 +0.08 +11.77% 10,968 2,239 0.23 -0.45 7 60 None
ASTS Options Chain 77.30 Call 100.00 1/16 No 5.60 5.95 5.95 +3.27 +122.02% 10,952 9,122 1.15 0.38 5 40 None
GME Options Chain 22.51 Call 22.00 12/26 No 0.19 0.21 0.20 -0.49 -71.02% 10,897 6,841 0.33 0.39 15 40 None
NKE Options Chain 58.85 Call 60.00 12/26 No 0.06 0.07 0.06 -0.34 -85.00% 10,893 5,657 0.31 0.07 10 55 None
SOFI Options Chain 27.35 Put 27.00 12/26 No 0.30 0.32 0.31 -0.18 -36.74% 10,850 15,687 0.41 -0.38 8 48 None
NKE Options Chain 58.85 Put 56.00 12/26 No 0.11 0.13 0.12 -0.02 -14.29% 10,774 15,157 0.23 -0.18 10 55 None
GOOGL Options Chain 307.16 Put 305.00 12/26 No 1.00 1.02 1.01 -1.68 -62.46% 10,773 2,139 0.22 -0.23 12 71 None
SIRI Options Chain 20.68 Call 22.00 1/02 No 0.01 0.06 0.04 -0.08 -66.67% 10,710 77 0.24 0.12 12 73 None
RUN Options Chain 18.27 Call 22.50 1/16 No 0.78 0.82 0.82 +0.47 +134.29% 10,698 10,022 0.75 0.32 5 41 None
TSLA Options Chain 482.65 Call 600.00 1/16 No 2.29 2.34 2.31 -0.08 -3.35% 10,685 37,240 0.52 0.08 8 58 None
ORCL Options Chain 193.31 Call 202.50 12/26 No 1.66 1.71 1.72 +0.55 +47.01% 10,612 1,762 0.39 0.32 10 65 None
TSLA Options Chain 482.65 Call 550.00 1/16 No 6.40 6.50 6.46 +0.16 +2.54% 10,578 26,027 0.48 0.20 8 58 None
PEP Options Chain 148.16 Call 155.00 1/16 No 0.40 0.56 0.43 -0.27 -38.58% 10,572 18,963 0.17 0.15 11 59 None
SOFI Options Chain 27.35 Call 27.50 12/26 No 0.40 0.41 0.40 -0.10 -20.00% 10,566 15,464 0.42 0.46 8 48 None
ORCL Options Chain 193.31 Call 197.50 12/26 No 3.70 3.85 3.85 +1.67 +76.61% 10,385 2,346 0.38 0.56 10 65 None
OPEN Options Chain 6.36 Call 7.00 1/02 No 0.13 0.15 0.14 -0.02 -12.50% 10,314 5,199 0.73 0.29 6 25 None
CWAN Options Chain 22.25 Call 22.50 1/16 No 1.60 1.70 1.61 -0.04 -2.43% 10,311 22,127 0.00 0.97 8 39 None
RKLB Options Chain 70.52 Call 75.00 12/26 No 4.25 4.50 4.34 +2.66 +158.34% 10,263 3,043 0.88 0.66 4 45 None
SOFI Options Chain 27.35 Put 15.00 1/21 Yes 2.48 2.67 2.57 -0.03 -1.16% 10,255 3,374 0.68 -0.12 8 48 None
NVDA Options Chain 180.99 Put 172.50 12/26 No 0.13 0.15 0.15 -0.39 -72.23% 10,215 11,556 0.37 -0.05 13 59 None
SIRI Options Chain 20.68 Call 22.50 12/26 No 0.00 0.02 0.01 -0.01 -50.00% 10,214 10,846 0.48 0.00 12 73 None
M Options Chain 23.83 Put 23.00 1/16 No 0.92 1.03 0.97 +0.19 +24.36% 10,198 478 0.42 -0.46 11 55 None
NFLX Options Chain 94.73 Call 110.00 1/16 No 0.13 0.14 0.14 -0.07 -33.34% 10,129 45,358 0.35 0.03 7 60 None
CRWV Options Chain 83.70 Call 90.00 12/26 No 0.76 0.81 0.80 -0.45 -36.00% 10,126 6,294 0.70 0.23 3 21 None
BBAI Options Chain 6.41 Call 7.00 12/26 No 0.03 0.04 0.04 -0.04 -50.00% 10,084 8,597 0.80 0.14 5 17 None
SIRI Options Chain 20.68 Call 23.00 12/26 No 0.00 0.01 0.01 -0.02 -66.67% 10,076 11,713 0.51 0.00 12 73 None
ETH Options Chain 28.29 Call 55.00 4/17 No 0.50 0.70 0.60 +0.04 +7.15% 10,004 494 0.80 0.09 3 19 None
UBER Options Chain 81.26 Put 40.00 1/16 No 0.00 0.03 0.03 +0.01 +50.00% 10,000 4,804 1.09 0.00 8 53 None
ONDS Options Chain 9.20 Call 12.00 1/02 No 0.10 0.15 0.12 -0.03 -20.00% 9,985 19,705 1.23 0.13 8 38 None
TSLA Options Chain 482.65 Put 482.50 12/26 No 4.45 4.55 4.50 -5.88 -56.65% 9,932 2,026 0.37 -0.34 8 58 None
PLTR Options Chain 193.38 Put 150.00 2/20 Yes 3.10 3.20 3.18 -0.52 -14.06% 9,928 14,168 0.62 -0.11 11 52 None
TSLA Options Chain 482.65 Call 495.00 1/02 No 12.25 12.35 12.20 +1.25 +11.42% 9,909 2,033 0.43 0.46 8 58 None
NVDA Options Chain 180.99 Call 187.50 1/02 No 2.00 2.03 2.06 +0.45 +27.95% 9,846 5,042 0.27 0.36 13 59 None
RGTI Options Chain 26.88 Call 27.00 12/26 No 0.87 1.01 0.90 +0.75 +500.00% 9,837 925 0.84 0.50 3 19 None
PATH Options Chain 16.12 Call 20.00 1/16 No 0.20 0.21 0.21 +0.06 +40.00% 9,793 139,305 0.62 0.12 11 32 None
MSTR Options Chain 164.82 Put 350.00 1/16 No 184.75 186.75 185.30 -0.70 -0.38% 9,760 1,095 1.69 -1.00 7 83 None
EQX Options Chain 14.10 Call 15.00 2/20 Yes 1.35 1.40 1.35 +0.40 +42.11% 9,753 4,096 0.56 0.55 8 47 None
RIVN Options Chain 22.45 Call 25.00 2/20 No 1.45 1.55 1.46 -0.54 -27.00% 9,741 12,861 0.74 0.38 8 30 None
PACB Options Chain 1.84 Call 2.00 1/16 No 0.10 0.15 0.10 -0.07 -41.18% 9,671 7,062 1.03 0.40 6 25 None
MARA Options Chain 10.18 Put 10.00 12/26 No 0.20 0.23 0.22 -0.07 -24.14% 9,612 6,836 0.64 -0.42 16 62 None
MSTR Options Chain 164.82 Put 165.00 12/26 No 4.25 4.40 4.27 -1.38 -24.43% 9,611 1,967 0.58 -0.51 7 83 None
TSLA Options Chain 482.65 Put 472.50 12/26 No 1.92 1.95 1.96 -3.99 -67.06% 9,596 1,498 0.37 -0.18 8 58 None
PLTR Options Chain 193.38 Put 140.00 1/16 No 0.27 0.29 0.29 -0.17 -36.96% 9,562 13,910 0.65 0.00 11 52 None
ONDS Options Chain 9.20 Call 10.00 1/16 No 0.85 0.95 0.85 -0.13 -13.27% 9,546 30,575 1.21 0.47 8 38 None
NVDA Options Chain 180.99 Call 192.50 1/02 No 0.75 0.77 0.76 +0.09 +13.44% 9,514 4,379 0.27 0.17 13 59 None
ONDS Options Chain 9.20 Call 9.50 12/26 No 0.30 0.35 0.35 -0.02 -5.41% 9,491 6,094 1.05 0.45 8 38 None
META Options Chain 658.77 Call 700.00 12/26 No 0.11 0.13 0.13 -0.19 -59.38% 9,480 10,567 0.26 0.02 11 65 None
F Options Chain 13.47 Call 13.50 12/26 No 0.10 0.11 0.11 -0.02 -15.39% 9,465 8,749 0.21 0.47 15 54 None
PLTR Options Chain 193.38 Call 215.00 12/26 No 0.02 0.03 0.03 -0.08 -72.73% 9,451 1,728 0.41 0.00 11 52 None
RKLB Options Chain 70.52 Call 100.00 1/16 No 1.75 1.82 1.77 +0.81 +84.38% 9,386 6,695 0.96 0.19 4 45 None
ORCL Options Chain 193.31 Call 205.00 12/26 No 1.06 1.10 1.08 +0.22 +25.59% 9,382 6,405 0.40 0.23 10 65 None
TSLA Options Chain 482.65 Call 522.50 12/26 No 0.59 0.61 0.60 -0.30 -33.34% 9,374 3,786 0.41 0.07 8 58 None
KDK Options Chain 10.88 Call 12.50 1/16 No 0.15 0.20 0.18 +0.03 +20.00% 9,298 22,620 0.58 0.22 3 16 None
TSLA Options Chain 482.65 Put 477.50 12/26 No 2.97 3.05 2.97 -5.08 -63.11% 9,294 2,285 0.37 -0.25 8 58 None
META Options Chain 658.77 Put 660.00 12/26 No 5.00 5.15 5.10 -2.97 -36.81% 9,225 3,851 0.21 -0.44 11 65 None
ENVX Options Chain 7.90 Call 8.50 12/26 No 0.18 0.20 0.20 +0.10 +100.00% 9,169 155 0.79 0.40 6 29 None
TSLA Options Chain 482.65 Call 460.00 12/26 No 29.65 29.95 29.79 +5.27 +21.50% 9,151 4,264 0.38 0.92 8 58 None
JOBY Options Chain 14.22 Put 13.00 3/20 Yes 1.40 1.50 1.42 -0.13 -8.39% 9,130 7,539 0.84 -0.30 6 33 None
TSLA Options Chain 482.65 Put 400.00 12/26 No 0.05 0.06 0.06 -0.14 -70.00% 9,085 11,434 0.75 0.00 8 58 None
BYND Options Chain 1.10 Put 1.00 12/26 No 0.01 0.02 0.02 -0.02 -50.00% 9,068 19,521 0.88 -0.27 6 23 None
PLTR Options Chain 193.38 Call 192.50 12/26 No 3.55 3.65 3.60 -0.76 -17.44% 9,066 18,226 0.34 0.60 11 52 None
RKLB Options Chain 70.52 Call 85.00 12/26 No 0.62 0.87 0.85 +0.56 +193.11% 8,999 1,774 0.93 0.20 4 45 None
CGC Options Chain 1.48 Call 1.50 12/26 No 0.02 0.03 0.03 -0.06 -66.67% 8,997 8,797 1.36 0.20 11 32 None
FRMI Options Chain 8.41 Call 10.00 1/16 No 0.90 1.00 0.98 0.00 0.00% 8,987 4,827 1.56 0.44 3 16 None
NVDA Options Chain 180.99 Call 195.00 1/09 No 1.32 1.34 1.34 +0.17 +14.53% 8,984 14,592 0.30 0.20 13 59 None
NVDA Options Chain 180.99 Put 165.00 1/02 No 0.26 0.28 0.27 -0.26 -49.06% 8,882 13,107 0.39 -0.03 13 59 None
META Options Chain 658.77 Call 750.00 1/16 No 1.00 1.10 1.10 -0.18 -14.07% 8,845 23,949 0.28 0.06 11 65 None
SNAP Options Chain 7.94 Put 7.50 12/26 No 0.01 0.02 0.02 -0.09 -81.82% 8,818 12,399 0.42 -0.06 6 34 None
SNAP Options Chain 7.94 Call 8.50 12/26 No 0.01 0.02 0.02 +0.01 +100.00% 8,789 4,560 0.46 0.05 6 34 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
PATH Options Chain 16.12 Call 17.00 12/26 No 0.16 0.18 0.17 +0.07 +70.00% 8,756 2,784 0.41 0.35 11 32 None
TSLA Options Chain 482.65 Put 490.00 1/02 No 14.85 15.05 15.05 -5.60 -27.12% 8,751 2,300 0.44 -0.49 8 58 None
TSLA Options Chain 482.65 Put 410.00 12/26 No 0.06 0.07 0.07 -0.19 -73.08% 8,740 7,750 0.68 0.00 8 58 None
WULF Options Chain 12.59 Put 10.50 1/16 No 0.38 0.48 0.44 % 8,695 0 0.98 -0.21 4 33 None
NVDA Options Chain 180.99 Call 190.00 2/20 Yes 8.35 8.40 8.40 +1.00 +13.52% 8,691 37,254 0.35 0.46 13 59 None
SOFI Options Chain 27.35 Call 30.00 1/16 No 0.53 0.55 0.54 -0.07 -11.48% 8,683 61,035 0.50 0.26 8 48 None
WMT Options Chain 112.60 Call 114.00 12/26 No 0.25 0.26 0.26 -1.04 -80.00% 8,646 1,503 0.16 0.24 9 59 None
NVDA Options Chain 180.99 Call 50.00 1/16 No 133.05 134.70 133.61 +2.70 +2.07% 8,640 29,899 2.72 1.00 13 59 None
GOOG Options Chain 308.61 Call 320.00 12/26 No 0.32 0.34 0.34 -0.19 -35.85% 8,604 12,458 0.20 0.11 12 70 None
ON Options Chain 55.21 Call 60.00 2/20 Yes 3.00 3.10 3.10 +0.55 +21.57% 8,596 34 0.48 0.43 7 51 None
META Options Chain 658.77 Call 700.00 1/16 No 5.10 5.25 5.15 -0.35 -6.37% 8,588 59,146 0.25 0.22 11 65 None
FRMI Options Chain 8.41 Call 15.00 1/16 No 0.20 0.25 0.20 -0.05 -20.00% 8,584 11,009 1.61 0.14 3 16 None
WBD Options Chain 28.75 Call 30.00 1/16 No 0.44 0.45 0.45 +0.06 +15.39% 8,580 58,190 0.30 0.32 3 19 None
UPS Options Chain 100.73 Call 110.00 1/16 No 0.20 0.25 0.22 -0.08 -26.67% 8,577 7,150 0.23 0.08 7 57 None
INTC Options Chain 37.14 Call 37.00 12/26 No 0.34 0.35 0.35 -0.38 -52.06% 8,574 2,820 0.39 0.35 6 50 None
GOOG Options Chain 308.61 Call 312.50 12/26 No 2.20 2.25 2.25 +0.19 +9.23% 8,555 1,312 0.21 0.45 12 70 None
NVDA Options Chain 180.99 Call 200.00 12/26 No 0.01 0.02 0.01 -0.04 -80.00% 8,530 28,444 0.33 0.00 13 59 None
FSLR Options Chain 266.98 Call 275.00 12/26 No 11.05 12.05 11.55 +8.80 +320.00% 8,512 172 0.44 0.78 13 71 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
JNJ Options Chain 206.37 Put 202.50 1/16 No 1.85 2.20 1.93 % 8,495 0 0.20 -0.30 12 74 None
ONDS Options Chain 9.20 Call 11.00 12/26 No 0.05 0.10 0.07 -0.03 -30.00% 8,460 8,255 1.30 0.11 8 38 None
GOOG Options Chain 308.61 Call 315.00 12/26 No 1.26 1.30 1.29 -0.12 -8.52% 8,446 6,710 0.20 0.31 12 70 None
CVNA Options Chain 450.22 Call 480.00 12/26 No 0.06 0.09 0.07 -1.25 -94.70% 8,403 2,278 0.43 0.01 6 59 None
TSLA Options Chain 482.65 Put 455.00 12/26 No 0.41 0.42 0.41 -1.69 -80.48% 8,401 3,447 0.42 -0.06 8 58 None
RUN Options Chain 18.27 Call 20.00 1/16 No 1.63 1.73 1.70 +0.87 +104.82% 8,392 19,359 0.73 0.57 5 41 None
POET Options Chain 6.86 Call 8.00 1/16 No 0.60 0.65 0.61 +0.33 +117.86% 8,367 26,710 1.00 0.48 8 22 None
ORCL Options Chain 193.31 Call 200.00 1/02 No 4.80 4.90 4.85 +1.75 +56.46% 8,345 5,729 0.39 0.48 10 65 None
FCX Options Chain 49.15 Call 55.00 1/16 No 0.45 0.50 0.45 +0.13 +40.63% 8,309 22,667 0.34 0.19 11 61 None
CLF Options Chain 13.22 Call 14.00 12/26 No 0.13 0.15 0.14 +0.07 +100.00% 8,285 2,098 0.42 0.34 5 34 None
PYPL Options Chain 59.85 Call 70.00 3/20 Yes 1.35 1.44 1.39 -0.10 -6.72% 8,281 17,385 0.37 0.24 14 61 None
BULL Options Chain 8.72 Call 9.00 12/26 No 0.07 0.08 0.08 -0.02 -20.00% 8,271 7,011 0.45 0.30 3 16 None
TSLA Options Chain 482.65 Call 517.50 12/26 No 0.87 0.89 0.89 -0.35 -28.23% 8,261 4,724 0.40 0.10 8 58 None
WBD Options Chain 28.75 Call 29.00 1/16 No 0.75 0.80 0.80 +0.15 +23.08% 8,251 53,489 0.28 0.48 3 19 None
UNH Options Chain 325.16 Put 400.00 1/16 Yes 72.00 79.00 75.12 +3.42 +4.77% 8,250 1,093 0.74 -0.99 12 67 None
NVDA Options Chain 180.99 Call 182.50 1/02 No 4.35 4.45 4.45 +0.90 +25.36% 8,230 5,081 0.29 0.58 13 59 None
CRWV Options Chain 83.70 Call 85.00 12/26 No 2.45 2.56 2.50 -0.15 -5.66% 8,204 4,780 0.72 0.51 3 21 None
PFE Options Chain 25.25 Call 25.50 12/26 No 0.06 0.07 0.06 -0.04 -40.00% 8,190 8,054 0.16 0.24 12 65 None
UBER Options Chain 81.26 Call 81.00 12/26 No 0.93 1.00 0.95 +0.51 +115.91% 8,169 7,885 0.23 0.56 8 53 None
GOOGL Options Chain 307.16 Call 312.50 12/26 No 1.61 1.65 1.64 0.00 0.00% 8,167 5,670 0.21 0.36 12 71 None
INTC Options Chain 37.14 Call 40.00 1/16 No 0.61 0.65 0.63 -0.22 -25.89% 8,164 100,301 0.47 0.25 6 50 None
GOOG Options Chain 308.61 Call 350.00 1/16 No 0.40 0.42 0.41 -0.14 -25.46% 8,161 17,987 0.26 0.06 12 70 None
NKE Options Chain 58.85 Call 60.00 1/02 No 0.22 0.26 0.24 -0.46 -65.72% 8,149 3,072 0.27 0.19 10 55 None
NVDA Options Chain 180.99 Put 162.50 12/26 No 0.04 0.05 0.05 -0.07 -58.34% 8,083 13,608 0.53 0.00 13 59 None
MSTR Options Chain 164.82 Put 140.00 1/02 No 0.88 1.01 0.90 -0.61 -40.40% 8,060 4,063 0.73 -0.09 7 83 None
NVDA Options Chain 180.99 Call 195.00 1/02 No 0.43 0.45 0.45 +0.04 +9.76% 8,051 16,585 0.27 0.11 13 59 None
NVDA Options Chain 180.99 Put 165.00 12/26 No 0.05 0.06 0.06 -0.11 -64.71% 8,027 33,279 0.49 0.00 13 59 None
MSFT Options Chain 485.63 Call 485.00 12/26 No 3.25 3.40 3.30 -1.80 -35.30% 8,026 3,919 0.16 0.53 14 69 None
PLTR Options Chain 193.38 Put 187.50 12/26 No 0.65 0.68 0.68 -0.94 -58.03% 8,026 2,710 0.35 -0.17 11 52 None
GOOGL Options Chain 307.16 Call 307.50 12/26 No 4.10 4.25 4.25 +0.65 +18.06% 8,014 5,565 0.21 0.66 12 71 None
RIVN Options Chain 22.45 Put 16.00 9/18 No 1.94 2.40 2.15 % 8,001 0 0.73 -0.21 8 30 None
GME Options Chain 22.51 Call 23.00 12/26 No 0.06 0.07 0.07 -0.14 -66.67% 7,961 23,908 0.47 0.13 15 40 None
BAC Options Chain 55.27 Call 56.00 12/26 No 0.29 0.31 0.30 +0.09 +42.86% 7,954 12,662 0.15 0.45 11 65 None
TSLA Options Chain 482.65 Put 467.50 12/26 No 1.22 1.24 1.23 -3.36 -73.21% 7,952 2,784 0.38 -0.13 8 58 None
TSLA Options Chain 482.65 Call 507.50 12/26 No 1.93 1.95 1.91 -0.32 -14.35% 7,924 1,601 0.38 0.18 8 58 None
AVGO Options Chain 341.74 Put 340.00 12/26 No 3.60 3.80 3.60 -2.97 -45.21% 7,909 2,277 0.31 -0.43 11 67 None
SNAP Options Chain 7.94 Call 8.00 1/16 No 0.34 0.35 0.34 +0.14 +70.00% 7,894 48,255 0.44 0.51 6 34 None
MARA Options Chain 10.18 Call 12.00 12/26 No 0.02 0.03 0.02 -0.03 -60.00% 7,892 25,272 1.00 0.04 16 62 None
SOUN Options Chain 11.27 Call 12.00 12/26 No 0.07 0.08 0.08 -0.04 -33.34% 7,888 5,024 0.64 0.18 3 17 None
NVDA Options Chain 180.99 Call 200.00 3/20 Yes 8.90 9.00 8.95 +0.80 +9.82% 7,884 67,000 0.40 0.39 13 59 None
NVDA Options Chain 180.99 Call 195.00 1/16 No 2.27 2.30 2.30 +0.35 +17.95% 7,860 81,306 0.31 0.26 13 59 None
MSTR Options Chain 164.82 Call 185.00 12/26 No 0.19 0.21 0.20 -0.50 -71.43% 7,849 21,660 0.65 0.05 7 83 None
ORCL Options Chain 193.31 Put 195.00 12/26 No 1.76 1.79 1.77 -3.73 -67.82% 7,846 1,468 0.40 -0.32 10 65 None
SBSW Options Chain 15.15 Call 14.00 4/17 Yes 2.70 2.90 2.80 +0.50 +21.74% 7,772 1,983 0.67 0.65 9 34 None
HIMS Options Chain 35.56 Call 40.00 3/20 Yes 3.60 3.75 3.64 -0.31 -7.85% 7,768 3,734 0.78 0.45 8 39 None
BBAI Options Chain 6.41 Put 6.00 12/26 No 0.05 0.06 0.06 -0.09 -60.00% 7,762 3,993 0.70 -0.19 5 17 None
RGTI Options Chain 26.88 Put 28.00 2/20 No 4.50 5.10 4.85 -1.40 -22.40% 7,738 759 0.96 -0.47 3 19 None
RIG Options Chain 3.97 Call 7.00 1/15 Yes 0.27 0.34 0.28 -0.02 -6.67% 7,714 16,663 0.56 0.27 6 48 None
NVDA Options Chain 180.99 Put 170.00 1/09 No 1.16 1.19 1.16 -0.74 -38.95% 7,708 5,548 0.36 -0.14 13 59 None
TSLA Options Chain 482.65 Call 480.00 1/02 No 19.85 20.05 20.00 +2.70 +15.61% 7,686 3,979 0.43 0.62 8 58 None
NFLX Options Chain 94.73 Call 93.50 12/26 No 0.79 0.81 0.79 -1.00 -55.87% 7,677 1,248 0.24 0.46 7 60 None
ORCL Options Chain 193.31 Call 195.00 12/26 No 5.20 5.40 5.31 +2.31 +77.00% 7,665 5,959 0.38 0.68 10 65 None
CRWV Options Chain 83.70 Put 85.00 12/26 No 2.56 2.70 2.56 -2.04 -44.35% 7,651 1,240 0.73 -0.49 3 21 None
VG Options Chain 6.61 Call 7.50 6/18 Yes 1.20 1.25 1.21 +0.11 +10.00% 7,642 1,210 0.82 0.53 8 34 None
NKE Options Chain 58.85 Call 58.00 12/26 No 0.29 0.30 0.29 -1.07 -78.68% 7,603 759 0.24 0.32 10 55 None
DJT Options Chain 16.08 Call 20.00 1/16 No 0.29 0.30 0.30 -0.36 -54.55% 7,551 25,000 1.06 0.13 3 18 None
PLTR Options Chain 193.38 Call 210.00 12/26 No 0.06 0.07 0.07 -0.18 -72.00% 7,547 3,094 0.37 0.01 11 52 None
PLTR Options Chain 193.38 Call 207.50 12/26 No 0.10 0.11 0.10 -0.28 -73.69% 7,542 1,634 0.35 0.03 11 52 None
NVDA Options Chain 180.99 Call 170.00 1/16 No 16.05 16.20 16.12 +1.87 +13.13% 7,534 43,573 0.36 0.82 13 59 None
MSFT Options Chain 485.63 Call 490.00 12/26 No 1.36 1.41 1.43 -1.25 -46.65% 7,528 4,349 0.16 0.28 14 69 None
LAZR Options Chain 0.60 Put 2.00 2/20 No 1.79 2.05 1.81 +0.21 +13.13% 7,510 8,154 0.00 -0.81 9 23 None
HOOD Options Chain 121.35 Call 125.00 12/26 No 1.32 1.38 1.34 -0.47 -25.97% 7,478 6,188 0.47 0.35 12 59 None
GOSS Options Chain 3.44 Call 4.00 1/16 No 0.15 0.20 0.20 +0.05 +33.34% 7,460 18,304 0.70 0.38 6 28 None
PLTR Options Chain 193.38 Put 180.00 12/26 No 0.15 0.16 0.15 -0.41 -73.22% 7,457 6,627 0.43 -0.02 11 52 None
GOOG Options Chain 308.61 Call 325.00 12/26 No 0.06 0.08 0.06 -0.13 -68.43% 7,450 2,339 0.21 0.03 12 70 None
NVDA Options Chain 180.99 Put 175.00 1/02 No 0.98 1.01 0.98 -1.03 -51.25% 7,450 10,288 0.32 -0.17 13 59 None
NIO Options Chain 4.99 Call 5.00 12/26 No 0.07 0.08 0.08 -0.04 -33.34% 7,428 7,446 0.35 0.52 7 -8 None
LVS Options Chain 66.95 Put 60.00 1/02 No 0.01 0.10 0.16 -1.10 -87.31% 7,426 3 0.34 -0.01 11 60 None
TSLA Options Chain 482.65 Call 510.00 1/02 No 7.15 7.25 7.20 +0.55 +8.28% 7,424 2,515 0.44 0.31 8 58 None
BITF Options Chain 2.57 Call 3.50 12/26 No 0.00 0.01 0.01 0.00 0.00% 7,414 3,563 1.52 0.01 10 29 None
NFLX Options Chain 94.73 Call 95.00 1/02 No 0.93 0.95 0.95 -0.86 -47.52% 7,389 3,130 0.25 0.35 7 60 None
MSTR Options Chain 164.82 Call 165.00 12/26 No 3.65 3.80 3.75 -1.75 -31.82% 7,316 5,592 0.58 0.49 7 83 None
IREN Options Chain 39.92 Call 45.00 12/26 No 0.45 0.54 0.50 +0.13 +35.14% 7,309 2,523 0.86 0.24 9 32 None
KMI Options Chain 26.49 Call 27.00 12/26 No 0.11 0.13 0.11 +0.04 +57.15% 7,309 1,246 0.14 0.42 10 64 None
BBAI Options Chain 6.41 Call 7.00 6/18 Yes 1.45 1.59 1.48 -0.02 -1.34% 7,295 2,934 0.98 0.59 5 17 None
OCGN Options Chain 1.40 Call 3.00 7/17 No 0.15 0.25 0.22 0.00 0.00% 7,276 294 1.15 0.33 7 24 None
NVDA Options Chain 180.99 Call 200.00 1/09 No 0.62 0.64 0.64 +0.05 +8.48% 7,262 8,718 0.30 0.11 13 59 None
NIO Options Chain 4.99 Call 5.50 12/26 No 0.01 0.02 0.02 0.00 0.00% 7,251 11,161 0.66 0.01 7 -8 None
RIVN Options Chain 22.45 Put 19.00 2/20 No 1.17 1.30 1.17 -0.13 -10.00% 7,249 15,519 0.73 -0.26 8 30 None
WMT Options Chain 112.60 Call 113.00 12/26 No 0.56 0.61 0.58 -1.21 -67.60% 7,241 751 0.16 0.42 9 59 None
BITF Options Chain 2.57 Call 3.00 12/26 No 0.02 0.03 0.03 0.00 0.00% 7,237 5,602 1.00 0.14 10 29 None
NVDA Options Chain 180.99 Put 180.00 1/16 No 4.50 4.60 4.55 -1.45 -24.17% 7,227 57,804 0.34 -0.38 13 59 None
INTC Options Chain 37.14 Call 36.00 1/16 No 1.86 1.93 1.88 -0.44 -18.97% 7,215 5,256 0.43 0.57 6 50 None
USB Options Chain 54.87 Call 60.00 3/20 Yes 0.52 0.58 0.56 +0.15 +36.59% 7,209 708 0.20 0.21 13 65 None
AVGO Options Chain 341.74 Call 350.00 1/02 No 4.80 4.90 4.85 -1.16 -19.31% 7,203 5,106 0.34 0.36 11 67 None
TSLA Options Chain 482.65 Put 462.50 12/26 No 0.78 0.79 0.80 -2.52 -75.91% 7,196 2,277 0.40 -0.09 8 58 None
INFY Options Chain 20.22 Call 19.00 1/16 Yes 0.90 1.00 0.97 -0.53 -35.34% 7,177 5,011 0.51 0.51 13 46 None
MU Options Chain 265.92 Call 290.00 12/26 No 1.12 1.16 1.13 +0.03 +2.73% 7,173 4,381 0.45 0.17 17 72 None
EOSE Options Chain 13.07 Call 14.00 2/20 No 1.62 1.68 1.60 -0.34 -17.53% 7,134 7,018 0.98 0.50 1 32 None
OPEN Options Chain 6.36 Call 7.00 1/16 No 0.33 0.36 0.34 +0.03 +9.68% 7,122 11,554 0.83 0.39 6 25 None
RGTI Options Chain 26.88 Call 38.00 1/02 No 0.10 0.17 0.12 -0.03 -20.00% 7,069 80 1.20 0.03 3 19 None
SOFI Options Chain 27.35 Call 29.50 12/26 No 0.02 0.03 0.03 -0.04 -57.15% 7,064 3,303 0.43 0.04 8 48 None
INTC Options Chain 37.14 Call 38.00 12/26 No 0.17 0.18 0.17 -0.21 -55.27% 7,053 10,156 0.45 0.20 6 50 None
NVDA Options Chain 180.99 Call 177.50 12/26 No 6.55 6.70 6.75 +1.75 +35.00% 7,050 69,363 0.30 0.86 13 59 None
NVDA Options Chain 180.99 Put 110.00 1/09 No 0.02 0.04 0.03 -0.03 -50.00% 7,047 542 0.88 0.00 13 59 None
CRWV Options Chain 83.70 Put 80.00 12/26 No 0.85 0.90 0.85 -1.36 -61.54% 7,040 3,549 0.76 -0.22 3 21 None
NIO Options Chain 4.99 Put 4.00 1/16 No 0.02 0.03 0.02 -0.01 -33.34% 7,038 102,013 0.60 -0.04 7 -8 None
SBSW Options Chain 15.15 Call 9.00 4/17 Yes 6.00 6.60 6.57 +0.72 +12.31% 7,019 9,624 0.89 0.92 9 34 None
RGTI Options Chain 26.88 Call 30.00 12/26 No 0.21 0.23 0.23 +0.16 +228.58% 6,983 11,146 0.98 0.16 3 19 None
NOK Options Chain 6.50 Call 7.00 1/16 No 0.07 0.08 0.08 0.00 0.00% 6,982 58,880 0.33 0.22 17 48 None
MSTR Options Chain 164.82 Put 375.00 1/16 No 209.80 211.75 210.30 -0.75 -0.36% 6,960 480 1.80 -1.00 7 83 None
SOFI Options Chain 27.35 Put 26.00 12/26 No 0.09 0.10 0.10 -0.10 -50.00% 6,929 13,644 0.46 -0.14 8 48 None
MARA Options Chain 10.18 Call 11.50 12/26 No 0.03 0.05 0.04 -0.03 -42.86% 6,918 46,987 0.90 0.08 16 62 None
NVDA Options Chain 180.99 Call 180.00 1/16 No 8.75 8.85 8.80 +1.25 +16.56% 6,911 81,346 0.34 0.62 13 59 None
LW Options Chain 43.94 Call 47.50 1/16 No 0.20 0.25 0.23 -0.37 -61.67% 6,910 8,815 0.32 0.17 6 48 None
MU Options Chain 265.92 Call 300.00 12/26 No 0.30 0.33 0.32 -0.10 -23.81% 6,888 3,006 0.47 0.06 17 72 None
TSLA Options Chain 482.65 Put 480.00 1/02 No 10.25 10.35 10.32 -4.98 -32.55% 6,881 1,899 0.44 -0.38 8 58 None
PLTR Options Chain 193.38 Call 200.00 1/16 No 6.00 6.10 6.05 -0.55 -8.34% 6,856 45,129 0.41 0.42 11 52 None
NVDA Options Chain 180.99 Put 180.00 1/02 No 2.08 2.12 2.08 -1.56 -42.86% 6,847 10,406 0.30 -0.32 13 59 None
TSLA Options Chain 482.65 Call 520.00 1/02 No 4.95 5.00 4.95 +0.20 +4.22% 6,846 4,469 0.45 0.23 8 58 None
NFLX Options Chain 94.73 Call 93.00 12/26 No 1.03 1.07 1.05 -1.13 -51.84% 6,834 1,304 0.24 0.55 7 60 None
NKE Options Chain 58.85 Call 60.00 1/16 No 0.68 0.70 0.69 -0.61 -46.93% 6,827 17,735 0.27 0.29 10 55 None
BITF Options Chain 2.57 Put 2.50 12/26 No 0.02 0.03 0.02 -0.08 -80.00% 6,806 2,455 0.86 -0.17 10 29 None
META Options Chain 658.77 Call 662.50 12/26 No 5.50 5.70 5.63 -0.90 -13.79% 6,788 1,513 0.21 0.49 11 65 None
BMNR Options Chain 31.09 Call 32.00 12/26 No 0.70 0.73 0.70 -0.57 -44.89% 6,769 2,256 0.86 0.37 11 24 None
RGTI Options Chain 26.88 Call 29.00 12/26 No 0.32 0.36 0.35 +0.26 +288.89% 6,763 5,066 0.93 0.23 3 19 None
TGT Options Chain 95.20 Put 140.00 1/16 No 44.50 45.90 45.20 +2.45 +5.74% 6,760 685 1.08 -1.00 9 57 None
TSLA Options Chain 482.65 Call 527.50 12/26 No 0.40 0.42 0.41 -0.25 -37.88% 6,754 794 0.42 0.05 8 58 None
BYND Options Chain 1.10 Call 2.00 12/26 No 0.01 0.02 0.01 -0.01 -50.00% 6,748 22,468 3.87 0.00 6 23 None
SOFI Options Chain 27.35 Call 27.00 12/26 No 0.66 0.68 0.67 -0.07 -9.46% 6,732 9,041 0.42 0.62 8 48 None
INTC Options Chain 37.14 Call 65.00 2/20 Yes 0.15 0.19 0.15 -0.11 -42.31% 6,712 5,538 0.75 0.02 6 50 None
RKLB Options Chain 70.52 Put 70.00 12/26 No 0.45 0.57 0.52 -2.48 -82.67% 6,711 975 0.92 -0.13 4 45 None
BYND Options Chain 1.10 Call 1.50 1/16 No 0.08 0.09 0.08 -0.04 -33.34% 6,696 49,666 1.85 0.31 6 23 None
SNAP Options Chain 7.94 Call 10.00 3/20 Yes 0.40 0.41 0.40 +0.08 +25.00% 6,694 135,036 0.65 0.30 6 34 None
RIVN Options Chain 22.45 Put 21.00 2/20 No 2.00 2.15 1.99 -0.11 -5.24% 6,669 4,773 0.72 -0.39 8 30 None
NVDA Options Chain 180.99 Call 200.00 1/02 No 0.16 0.17 0.17 -0.02 -10.53% 6,666 29,073 0.28 0.04 13 59 None
MU Options Chain 265.92 Call 270.00 12/26 No 9.00 9.30 9.15 +3.60 +64.87% 6,649 6,588 0.43 0.72 17 72 None
PLTR Options Chain 193.38 Put 170.00 1/16 No 1.53 1.58 1.55 -0.62 -28.58% 6,605 19,501 0.47 -0.12 11 52 None
AVGO Options Chain 341.74 Call 360.00 12/26 No 0.38 0.39 0.39 -0.92 -70.23% 6,601 9,582 0.34 0.07 11 67 None
IREN Options Chain 39.92 Call 44.00 12/26 No 0.74 0.75 0.75 +0.23 +44.24% 6,592 3,081 0.86 0.32 9 32 None
NVDA Options Chain 180.99 Call 180.00 1/02 No 6.00 6.10 6.10 +1.20 +24.49% 6,567 15,748 0.29 0.68 13 59 None
PLTR Options Chain 193.38 Call 180.00 12/26 No 13.60 14.80 14.23 +0.03 +0.22% 6,558 9,421 0.43 0.98 11 52 None
BYND Options Chain 1.10 Call 1.00 12/26 No 0.08 0.09 0.08 -0.06 -42.86% 6,539 35,661 1.13 0.73 6 23 None
LMND Options Chain 82.61 Call 90.00 12/26 No 0.35 0.45 0.40 -0.28 -41.18% 6,498 5,476 0.71 0.16 8 45 None
META Options Chain 658.77 Put 655.00 12/26 No 3.10 3.25 3.25 -2.37 -42.18% 6,491 2,574 0.22 -0.31 11 65 None
HOOD Options Chain 121.35 Call 130.00 12/26 No 0.35 0.37 0.35 -0.36 -50.71% 6,480 20,873 0.48 0.13 12 59 None
GOOGL Options Chain 307.16 Call 315.00 12/26 No 0.88 0.91 0.91 -0.15 -14.16% 6,460 6,295 0.21 0.24 12 71 None
OPEN Options Chain 6.36 Call 7.00 5/15 Yes 1.35 1.43 1.39 0.00 0.00% 6,443 4,520 0.97 0.58 6 25 None
BB Options Chain 3.94 Call 4.00 12/26 No 0.04 0.06 0.06 +0.01 +20.00% 6,423 5,383 0.43 0.39 11 28 None
TSLA Options Chain 482.65 Call 520.00 2/20 Yes 29.60 29.80 29.95 +1.95 +6.97% 6,416 9,053 0.52 0.44 8 58 None
META Options Chain 658.77 Put 662.50 12/26 No 6.15 6.35 6.25 -2.90 -31.70% 6,404 1,177 0.21 -0.51 11 65 None
WULF Options Chain 12.59 Call 13.50 12/26 No 0.10 0.14 0.13 -0.13 -50.00% 6,385 1,710 0.82 0.23 4 33 None
HTGC Options Chain 18.51 Call 18.00 1/16 No 0.55 0.60 0.55 -0.15 -21.43% 6,371 8,662 0.17 0.70 8 62 None
MARA Options Chain 10.18 Call 45.00 1/16 No 0.00 0.01 0.03 +0.02 +200.00% 6,368 18,014 2.08 0.00 16 62 None
MARA Options Chain 10.18 Put 9.50 12/26 No 0.06 0.07 0.06 -0.08 -57.15% 6,366 5,153 0.66 -0.18 16 62 None
NVDA Options Chain 180.99 Put 160.00 1/16 No 0.71 0.73 0.71 -0.37 -34.26% 6,355 72,425 0.40 -0.09 13 59 None
IONQ Options Chain 48.67 Put 33.00 1/16 No 0.15 0.16 0.16 -0.07 -30.44% 6,348 18,200 1.04 -0.02 7 46 None
ORCL Options Chain 193.31 Call 200.00 1/16 No 8.30 8.45 8.42 +2.32 +38.04% 6,335 21,587 0.43 0.50 10 65 None
TSLA Options Chain 482.65 Put 485.00 1/02 No 12.40 12.55 12.50 -5.56 -30.79% 6,333 1,021 0.44 -0.43 8 58 None
TSLA Options Chain 482.65 Put 505.00 12/26 No 18.05 18.35 18.45 -7.40 -28.63% 6,325 245 0.38 -0.78 8 58 None
TSLA Options Chain 482.65 Put 457.50 1/02 No 3.85 4.00 3.95 -2.95 -42.76% 6,314 3,846 0.45 -0.18 8 58 None
OKE Options Chain 71.67 Call 75.00 2/20 No 0.90 2.00 2.00 +0.22 +12.36% 6,314 3,298 0.25 0.40 14 75 None
META Options Chain 658.77 Call 667.50 12/26 No 3.40 3.55 3.45 -0.95 -21.60% 6,314 1,194 0.21 0.36 11 65 None
WBD Options Chain 28.75 Call 30.00 1/02 No 0.16 0.18 0.18 +0.11 +157.15% 6,257 2,213 0.30 0.21 3 19 None
GOOGL Options Chain 307.16 Call 320.00 12/26 No 0.21 0.23 0.22 -0.19 -46.35% 6,255 5,431 0.21 0.08 12 71 None
NVDA Options Chain 180.99 Call 190.00 1/09 No 2.59 2.62 2.63 +0.45 +20.65% 6,238 32,430 0.30 0.34 13 59 None
BMNR Options Chain 31.09 Put 30.00 12/26 No 0.45 0.59 0.58 -0.19 -24.68% 6,212 9,280 0.79 -0.33 11 24 None
ORCL Options Chain 193.31 Put 190.00 12/26 No 0.66 0.68 0.68 -2.37 -77.71% 6,182 4,271 0.42 -0.15 10 65 None
SONY Options Chain 25.60 Call 27.50 6/18 Yes 1.40 1.50 1.48 -0.02 -1.34% 6,167 146 0.31 0.42 19 55 None
QUBT Options Chain 10.89 Call 13.00 12/26 No 0.15 0.20 0.20 +0.16 +400.00% 6,161 1,576 0.85 0.29 8 34 None
NVDA Options Chain 180.99 Call 220.00 2/20 Yes 1.47 1.50 1.49 +0.18 +13.74% 6,146 55,797 0.35 0.12 13 59 None
NVDA Options Chain 180.99 Call 200.00 2/20 Yes 4.85 4.95 4.91 +0.60 +13.93% 6,137 52,520 0.35 0.32 13 59 None
RHI Options Chain 27.93 Put 25.00 2/20 Yes 0.70 0.80 0.76 -0.15 -16.49% 6,120 180 0.44 -0.24 13 44 None
IRBT Options Chain 0.47 Call 1.00 3/20 Yes 0.10 0.15 0.10 -0.12 -54.55% 6,109 2,869 3.42 0.22 9 38 None
UBER Options Chain 81.26 Call 83.00 12/26 No 0.25 0.27 0.26 +0.11 +73.34% 6,098 2,202 0.25 0.21 8 53 None
BYND Options Chain 1.10 Call 1.00 1/16 No 0.20 0.21 0.21 -0.05 -19.24% 6,096 24,969 1.59 0.64 6 23 None
NVDA Options Chain 180.99 Call 205.00 12/26 No 0.01 0.02 0.02 -0.01 -33.34% 6,081 9,828 0.41 0.00 13 59 None
QBTS Options Chain 26.91 Call 32.00 12/26 No 1.46 1.57 1.52 +1.35 +794.12% 6,064 726 1.05 0.54 5 29 None
BX Options Chain 151.99 Call 162.50 12/26 No 0.02 0.39 0.17 +0.05 +41.67% 6,053 5,893 0.27 0.05 8 65 None
CVNA Options Chain 450.22 Call 490.00 12/26 No 0.00 0.04 0.06 -0.54 -90.00% 6,051 6,138 0.46 0.00 6 59 None
ORCL Options Chain 193.31 Call 220.00 1/16 No 2.56 2.60 2.58 +0.66 +34.38% 6,048 23,492 0.45 0.21 10 65 None
SMCI Options Chain 31.07 Put 20.00 1/15 Yes 2.97 3.10 3.05 -0.05 -1.62% 6,044 15,116 0.76 -0.16 12 51 None
MSTR Options Chain 164.82 Put 160.00 12/26 No 2.24 2.30 2.26 -1.34 -37.23% 6,040 6,664 0.60 -0.32 7 83 None
OKE Options Chain 71.67 Call 85.00 2/20 No 0.15 0.25 0.18 -0.03 -14.29% 6,039 106 0.25 0.09 14 75 None
BMNR Options Chain 31.09 Call 75.00 4/17 No 1.11 1.33 1.24 -0.11 -8.15% 6,029 983 1.15 0.15 11 24 None
WBD Options Chain 28.75 Call 29.00 12/26 No 0.21 0.23 0.22 +0.05 +29.42% 6,015 13,700 0.27 0.37 3 19 None
TSLA Options Chain 482.65 Call 600.00 2/20 Yes 11.85 12.00 12.05 +0.47 +4.06% 6,012 25,027 0.54 0.22 8 58 None
SLS Options Chain 2.36 Call 5.00 1/15 Yes 0.70 0.90 0.90 +0.20 +28.58% 6,008 23,532 1.36 0.57 10 19 None
NFLX Options Chain 94.73 Call 98.00 12/26 No 0.05 0.06 0.05 -0.22 -81.49% 6,002 8,321 0.28 0.04 7 60 None
QBTS Options Chain 26.91 Put 26.00 12/26 No 0.07 0.08 0.08 -0.69 -89.61% 6,000 1,085 1.22 -0.02 5 29 None
NKE Options Chain 58.85 Put 52.50 6/18 Yes 2.46 2.75 2.66 +0.16 +6.40% 5,993 3,827 0.32 -0.30 10 55 None
ASTS Options Chain 77.30 Call 90.00 12/26 No 2.66 2.83 2.76 +1.78 +181.64% 5,987 1,381 1.17 0.39 5 40 None
ORCL Options Chain 193.31 Put 192.50 12/26 No 1.09 1.13 1.10 -3.07 -73.63% 5,966 1,573 0.40 -0.22 10 65 None
SNAP Options Chain 7.94 Call 25.00 1/15 Yes 0.16 0.20 0.17 0.00 0.00% 5,962 63,313 0.65 0.09 6 34 None
TMUS Options Chain 196.73 Put 230.00 1/16 No 33.45 35.90 34.75 +2.08 +6.37% 5,962 828 0.55 -0.99 10 67 None
BBAI Options Chain 6.41 Put 7.00 6/18 Yes 1.97 2.16 2.06 -0.04 -1.91% 5,940 1,509 0.98 -0.41 5 17 None
QBTS Options Chain 26.91 Call 35.00 1/16 No 2.44 2.59 2.53 +1.74 +220.26% 5,938 11,545 1.09 0.44 5 29 None
SLS Options Chain 2.36 Call 5.00 1/16 No 0.05 0.10 0.10 0.00 0.00% 5,937 13,194 1.87 0.15 10 19 None
NVDA Options Chain 180.99 Put 177.00 1/16 No 3.50 3.60 3.51 -1.34 -27.63% 5,936 13,696 0.35 -0.31 13 59 None
AVGO Options Chain 341.74 Call 347.50 12/26 No 2.13 2.22 2.18 -1.42 -39.45% 5,918 648 0.31 0.31 11 67 None
NVDA Options Chain 180.99 Call 220.00 3/20 Yes 4.05 4.15 4.13 +0.38 +10.14% 5,912 35,971 0.40 0.22 13 59 None
NVDA Options Chain 180.99 Call 197.50 12/26 No 0.02 0.03 0.03 -0.03 -50.00% 5,904 3,649 0.30 0.00 13 59 None
CCL Options Chain 32.16 Put 30.00 1/16 No 0.33 0.40 0.35 -0.36 -50.71% 5,900 5,016 0.36 -0.20 13 60 None
NFLX Options Chain 94.73 Put 92.50 12/26 No 0.56 0.59 0.58 -0.02 -3.34% 5,892 1,320 0.23 -0.36 7 60 None
FHN Options Chain 24.04 Call 25.00 1/16 Yes 0.55 0.70 0.61 -0.04 -6.16% 5,883 3,997 0.27 0.46 13 68 None
TSLA Options Chain 482.65 Call 532.50 12/26 No 0.28 0.29 0.29 -0.21 -42.00% 5,874 1,082 0.44 0.03 8 58 None
RGTI Options Chain 26.88 Call 30.00 1/02 No 0.50 0.63 0.59 +0.37 +168.19% 5,865 4,425 0.85 0.26 3 19 None
META Options Chain 658.77 Call 672.50 12/26 No 2.00 2.20 2.12 -0.93 -30.50% 5,862 2,104 0.21 0.24 11 65 None
SLS Options Chain 2.36 Call 3.00 2/20 No 0.55 0.60 0.60 +0.15 +33.34% 5,857 21,052 1.86 0.54 10 19 None
QBTS Options Chain 26.91 Call 35.50 1/02 No 1.08 1.15 1.08 +0.88 +440.00% 5,846 5,172 1.04 0.33 5 29 None
NOW Options Chain 155.31 Put 232.00 1/16 No 71.00 80.00 75.03 +1.42 +1.93% 5,830 500 1.40 -1.00 9 60 None
COIN Options Chain 245.12 Put 240.00 12/26 No 1.59 1.66 1.64 -2.18 -57.07% 5,812 7,192 0.45 -0.23 15 60 None
RDW Options Chain 8.00 Call 9.00 12/26 No 0.15 0.20 0.15 -0.04 -21.06% 5,811 1,099 1.06 0.32 5 37 None
RKT Options Chain 19.12 Call 20.00 3/20 Yes 1.70 1.76 1.70 -0.01 -0.59% 5,809 27,356 0.53 0.50 6 44 None
SMCI Options Chain 31.07 Call 20.00 12/18 Yes 13.95 15.40 14.70 -0.12 -0.81% 5,808 6,430 0.76 0.84 12 51 None
IONQ Options Chain 48.67 Put 50.00 2/20 No 5.10 5.40 5.20 -1.90 -26.77% 5,795 2,000 0.86 -0.34 7 46 None
BITF Options Chain 2.57 Call 3.50 1/02 No 0.02 0.03 0.02 0.00 0.00% 5,780 2,131 1.12 0.08 10 29 None
ONDS Options Chain 9.20 Call 10.50 12/26 No 0.05 0.15 0.08 -0.05 -38.47% 5,771 1,915 1.04 0.19 8 38 None
PLTR Options Chain 193.38 Call 225.00 12/26 No 0.01 0.02 0.02 -0.01 -33.34% 5,756 1,022 0.53 0.00 11 52 None
GOOGL Options Chain 307.16 Put 300.00 12/26 No 0.34 0.36 0.34 -0.95 -73.65% 5,755 6,006 0.24 -0.11 12 71 None
CRWV Options Chain 83.70 Call 100.00 12/26 No 0.09 0.10 0.10 -0.17 -62.97% 5,751 4,606 0.84 0.01 3 21 None
WULF Options Chain 12.59 Call 14.00 1/09 No 0.48 0.52 0.51 -0.13 -20.32% 5,714 1,009 0.91 0.32 4 33 None
TSLA Options Chain 482.65 Put 470.00 1/02 No 6.80 6.90 6.82 -4.20 -38.12% 5,702 1,771 0.44 -0.28 8 58 None
CCL Options Chain 32.16 Put 30.00 2/20 No 0.88 0.98 0.93 -0.37 -28.47% 5,702 464 0.37 -0.29 13 60 None
MARA Options Chain 10.18 Call 10.50 1/23 No 0.80 0.81 0.81 0.00 0.00% 5,688 169 0.81 0.48 16 62 None
RIVN Options Chain 22.45 Put 17.50 1/16 No 0.20 0.24 0.22 -0.06 -21.43% 5,674 26,577 0.72 -0.10 8 30 None
ORCL Options Chain 193.31 Call 280.00 2/20 No 0.90 0.94 0.92 +0.07 +8.24% 5,663 2,310 0.50 0.06 10 65 None
BABA Options Chain 149.95 Call 155.00 12/26 No 0.43 0.48 0.45 -0.22 -32.84% 5,663 6,061 0.28 0.20 15 68 None
HUT Options Chain 44.58 Call 50.00 12/26 No 1.94 2.20 2.07 +1.56 +305.89% 5,654 3,879 0.89 0.55 8 59 None
MARA Options Chain 10.18 Put 17.00 5/15 Yes 7.35 7.60 7.52 +0.02 +0.27% 5,651 9,836 0.91 -0.73 16 62 None
BAC Options Chain 55.27 Put 55.00 12/26 No 0.10 0.11 0.11 -0.29 -72.50% 5,646 3,895 0.18 -0.21 11 65 None
IONQ Options Chain 48.67 Call 55.00 1/16 No 4.20 4.40 4.25 +2.15 +102.39% 5,641 5,504 0.84 0.51 7 46 None
MARA Options Chain 10.18 Call 14.00 1/16 No 0.12 0.14 0.13 -0.02 -13.34% 5,640 19,718 0.94 0.10 16 62 None
NVDA Options Chain 180.99 Call 210.00 2/20 Yes 2.71 2.73 2.73 +0.32 +13.28% 5,629 55,669 0.34 0.20 13 59 None
TSLA Options Chain 482.65 Put 420.00 12/26 No 0.08 0.09 0.08 -0.26 -76.48% 5,625 4,013 0.61 0.00 8 58 None
PFE Options Chain 25.25 Call 26.00 12/26 No 0.02 0.03 0.03 -0.02 -40.00% 5,624 12,832 0.22 0.03 12 65 None
GOOGL Options Chain 307.16 Put 307.50 12/26 No 1.68 1.71 1.68 -2.12 -55.79% 5,623 1,028 0.21 -0.34 12 71 None
PLTR Options Chain 193.38 Call 205.00 1/09 No 2.82 2.92 2.92 -0.58 -16.58% 5,601 1,804 0.39 0.29 11 52 None
MU Options Chain 265.92 Call 270.00 1/16 No 18.75 19.10 18.92 +4.22 +28.71% 5,600 12,447 0.52 0.61 17 72 None
MARA Options Chain 10.18 Call 17.00 5/15 Yes 0.68 0.79 0.72 -0.10 -12.20% 5,598 14,822 0.91 0.27 16 62 None
NVDA Options Chain 180.99 Put 170.00 1/02 No 0.48 0.50 0.48 -0.54 -52.95% 5,584 9,907 0.35 -0.08 13 59 None
KO Options Chain 70.06 Call 71.00 1/02 No 0.25 0.29 0.27 -0.06 -18.19% 5,576 641 0.12 0.31 9 70 None
JD Options Chain 28.82 Call 40.00 1/16 No 0.01 0.02 0.02 0.00 0.00% 5,573 319,825 0.52 0.00 16 51 None
UBER Options Chain 81.26 Call 82.00 12/26 No 0.51 0.53 0.53 +0.27 +103.85% 5,569 3,055 0.24 0.36 8 53 None
MU Options Chain 265.92 Put 250.00 12/26 No 0.18 0.21 0.19 -1.81 -90.50% 5,563 3,059 0.54 -0.03 17 72 None
IREN Options Chain 39.92 Put 35.00 12/26 No 0.05 0.13 0.09 -0.21 -70.00% 5,563 3,833 1.06 -0.02 9 32 None
RIVN Options Chain 22.45 Put 22.00 12/26 No 0.65 0.68 0.65 +0.05 +8.34% 5,562 2,875 0.58 -0.56 8 30 None
PSKY Options Chain 13.05 Put 12.50 1/16 No 0.18 0.44 0.30 -0.18 -37.50% 5,537 34,193 0.50 -0.26 3 17 None
AVGO Options Chain 341.74 Call 350.00 1/16 No 10.35 10.60 10.50 -0.70 -6.25% 5,537 16,714 0.38 0.44 11 67 None
MSFT Options Chain 485.63 Put 470.00 12/26 No 0.27 0.29 0.27 -0.47 -63.52% 5,533 2,940 0.20 -0.08 14 69 None
GME Options Chain 22.51 Call 24.00 12/26 No 0.04 0.05 0.05 -0.04 -44.45% 5,528 18,274 0.62 0.05 15 40 None
SOFI Options Chain 27.35 Put 27.50 12/26 No 0.52 0.55 0.55 -0.20 -26.67% 5,527 2,319 0.41 -0.54 8 48 None
RIVN Options Chain 22.45 Call 24.00 12/26 No 0.07 0.08 0.08 -0.26 -76.48% 5,526 2,353 0.71 0.11 8 30 None
LCID Options Chain 11.82 Call 14.00 1/02 No 0.13 0.15 0.13 +0.01 +8.34% 5,519 594 0.78 0.05 5 32 None
NVDA Options Chain 180.99 Call 175.00 12/26 No 8.90 9.05 9.00 +2.00 +28.58% 5,516 28,876 0.33 0.91 13 59 None
NVDA Options Chain 180.99 Call 210.00 3/20 Yes 6.05 6.15 6.13 +0.57 +10.26% 5,511 56,450 0.40 0.30 13 59 None
META Options Chain 658.77 Put 665.00 12/26 No 7.45 7.75 7.70 -3.00 -28.04% 5,509 1,163 0.21 -0.58 11 65 None
BYND Options Chain 1.10 Call 1.50 1/02 No 0.04 0.05 0.04 -0.04 -50.00% 5,501 17,638 2.09 0.14 6 23 None
NU Options Chain 16.34 Call 20.00 1/16 No 0.01 0.02 0.01 -0.02 -66.67% 5,495 94,635 0.35 0.02 11 37 None
TSLA Options Chain 482.65 Call 482.50 12/26 No 11.10 11.30 11.12 +1.90 +20.61% 5,490 3,756 0.36 0.66 8 58 None
CAN Options Chain 0.84 Call 1.00 1/16 No 0.05 0.10 0.06 -0.04 -40.00% 5,488 38,852 1.40 0.42 11 -17 None
META Options Chain 658.77 Call 685.00 12/26 No 0.48 0.52 0.50 -0.50 -50.00% 5,485 2,607 0.22 0.08 11 65 None
QBTS Options Chain 26.91 Call 42.00 1/02 No 0.21 0.34 0.23 +0.08 +53.34% 5,479 9 1.11 0.09 5 29 None
FCX Options Chain 49.15 Call 55.00 3/20 Yes 2.11 2.19 2.16 +0.52 +31.71% 5,472 15,268 0.37 0.37 11 61 None
INTC Options Chain 37.14 Call 37.50 12/26 No 0.23 0.25 0.24 -0.28 -53.85% 5,466 6,527 0.42 0.27 6 50 None
AVGO Options Chain 341.74 Put 320.00 12/26 No 0.22 0.25 0.24 -0.89 -78.77% 5,465 3,315 0.37 -0.05 11 67 None