Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 188.00 Call 190.00 1/09 No 1.47 1.50 1.49 -1.02 -40.64% 175,586 61,475 0.38 0.35 13 59 None
NVDA Options Chain 188.00 Call 195.00 1/09 No 0.37 0.39 0.38 -0.56 -59.58% 165,685 81,064 0.38 0.14 13 59 None
NVDA Options Chain 188.00 Call 192.50 1/09 No 0.77 0.78 0.76 -0.82 -51.90% 150,196 102,744 0.37 0.23 13 59 None
NVDA Options Chain 188.00 Call 200.00 1/09 No 0.10 0.11 0.10 -0.16 -61.54% 105,802 117,649 0.40 0.04 13 59 None
F Options Chain 13.46 Put 13.00 2/20 Yes 0.30 0.32 0.31 -0.10 -24.39% 100,747 3,359 0.33 -0.29 15 59 None
TSLA Options Chain 451.11 Put 430.00 1/09 No 5.20 5.35 5.30 +3.85 +265.52% 91,623 10,401 0.43 -0.41 8 58 None
NIO Options Chain 4.89 Call 5.00 1/16 No 0.11 0.13 0.13 -0.04 -23.53% 91,552 148,609 0.65 0.37 6 -8 None
NVDA Options Chain 188.00 Call 200.00 1/16 No 0.75 0.77 0.77 -0.41 -34.75% 89,053 193,691 0.35 0.14 13 59 None
TSLA Options Chain 451.11 Call 440.00 1/09 No 3.85 3.95 3.93 -11.07 -73.80% 88,405 4,604 0.43 0.35 8 58 None
CLOV Options Chain 2.56 Call 3.00 1/09 No 0.02 0.03 0.02 +0.01 +100.00% 79,827 906 1.43 0.04 11 21 None
TSLA Options Chain 451.11 Call 430.00 1/09 No 8.55 8.60 8.60 -14.65 -63.02% 75,169 2,171 0.43 0.59 8 58 None
NVDA Options Chain 188.00 Call 185.00 1/16 No 6.00 6.05 6.20 -0.85 -12.06% 73,035 82,655 0.38 0.60 13 59 None
TSLA Options Chain 451.11 Call 450.00 1/09 No 1.58 1.60 1.58 -6.92 -81.42% 72,290 9,066 0.44 0.18 8 58 None
NVDA Options Chain 188.00 Call 187.50 1/09 No 2.58 2.62 2.59 -1.17 -31.12% 67,337 14,189 0.40 0.50 13 59 None
NVDA Options Chain 188.00 Call 197.50 1/09 No 0.19 0.20 0.20 -0.32 -61.54% 66,935 42,804 0.39 0.08 13 59 None
NVDA Options Chain 188.00 Put 190.00 1/09 No 4.10 4.15 4.10 -0.19 -4.43% 65,949 13,842 0.37 -0.65 13 59 None
TSLA Options Chain 451.11 Put 440.00 1/09 No 10.55 10.75 10.75 +7.60 +241.27% 65,553 13,311 0.43 -0.65 8 58 None
NVDA Options Chain 188.00 Call 190.00 1/16 No 3.35 3.40 3.38 -0.88 -20.66% 61,204 104,754 0.36 0.43 13 59 None
TSLA Options Chain 451.11 Call 435.00 1/09 No 5.80 5.95 5.85 -13.12 -69.17% 60,981 801 0.43 0.46 8 58 None
NVDA Options Chain 188.00 Call 195.00 1/16 No 1.66 1.69 1.67 -0.69 -29.24% 58,924 88,721 0.35 0.26 13 59 None
NVDA Options Chain 188.00 Put 187.50 1/09 No 2.72 2.76 2.70 -0.32 -10.60% 58,399 18,814 0.39 -0.50 13 59 None
NVDA Options Chain 188.00 Call 200.00 3/20 Yes 9.55 9.70 9.65 -0.83 -7.92% 57,863 74,586 0.42 0.42 13 59 None
TSLA Options Chain 451.11 Put 435.00 1/09 No 7.55 7.70 7.70 +5.57 +261.51% 57,764 5,194 0.42 -0.54 8 58 None
ASST Options Chain 1.03 Call 1.50 2/20 Yes 0.08 0.09 0.09 +0.02 +28.58% 57,407 11,015 1.46 0.28 9 23 None
AMZN Options Chain 232.90 Call 240.00 1/09 No 3.10 3.20 3.17 +2.66 +521.57% 54,740 24,376 0.30 0.57 14 65 None
PLUG Options Chain 2.37 Call 3.00 1/09 No 0.02 0.03 0.02 +0.01 +100.00% 54,732 3,068 2.00 0.04 5 26 None
MSTR Options Chain 164.62 Call 165.00 1/09 No 1.60 1.66 1.61 -3.11 -65.89% 54,209 38,154 0.71 0.27 5 70 None
NVDA Options Chain 188.00 Put 185.00 1/09 No 1.72 1.75 1.75 -0.29 -14.22% 53,775 24,497 0.41 -0.35 13 59 None
AAPL Options Chain 266.98 Call 265.00 1/09 No 1.15 1.18 1.17 -2.63 -69.22% 50,451 4,166 0.23 0.32 10 63 None
OPEN Options Chain 6.36 Call 8.00 2/20 No 0.59 0.60 0.60 +0.27 +81.82% 50,254 10,283 0.98 0.43 6 31 None
TSLA Options Chain 451.11 Call 445.00 1/09 No 2.50 2.54 2.50 -8.85 -77.98% 47,717 3,268 0.43 0.25 8 58 None
TSLA Options Chain 451.11 Put 420.00 1/09 No 2.31 2.34 2.35 +1.65 +235.72% 45,180 7,656 0.46 -0.23 8 58 None
EIX Options Chain 61.07 Call 55.00 1/16 No 4.70 5.60 5.30 -0.20 -3.64% 44,633 2,504 0.62 1.00 14 75 None
OPEN Options Chain 6.36 Call 7.00 1/09 No 0.23 0.25 0.23 +0.18 +360.00% 44,581 25,373 1.01 0.48 6 31 None
JBLU Options Chain 4.80 Call 5.00 1/09 No 0.15 0.18 0.15 +0.11 +275.00% 44,394 4,423 0.71 0.60 9 31 None
AAPL Options Chain 266.98 Call 270.00 1/09 No 0.27 0.28 0.27 -1.01 -78.91% 43,799 13,367 0.24 0.10 10 63 None
TSLA Options Chain 451.11 Call 437.50 1/09 No 4.80 4.85 4.85 -12.10 -71.39% 43,594 1,153 0.43 0.40 8 58 None
ASST Options Chain 1.03 Call 2.00 6/18 Yes 0.12 0.13 0.14 +0.01 +7.70% 43,473 96,250 1.21 0.32 9 23 None
ASST Options Chain 1.03 Call 1.50 3/20 Yes 0.12 0.13 0.13 +0.02 +18.19% 42,771 164,865 1.38 0.37 9 23 None
WBD Options Chain 28.61 Call 29.00 1/16 No 0.45 0.48 0.46 -0.04 -8.00% 41,576 56,937 0.34 0.42 3 19 None
BTG Options Chain 4.55 Call 5.00 4/17 Yes 0.45 0.50 0.45 0.00 0.00% 41,278 10,259 0.66 0.46 11 52 None
AMZN Options Chain 232.90 Call 250.00 1/16 No 1.25 1.28 1.26 +0.91 +260.00% 39,503 60,609 0.26 0.22 14 65 None
OPEN Options Chain 6.36 Call 7.00 1/16 No 0.40 0.41 0.41 +0.26 +173.34% 38,429 25,913 0.95 0.51 6 31 None
PLTR Options Chain 173.90 Call 180.00 1/09 No 2.82 2.87 2.87 +1.76 +158.56% 37,769 18,640 0.46 0.50 11 51 None
TSLA Options Chain 451.11 Call 420.00 1/09 No 15.50 15.70 15.60 -17.00 -52.15% 37,620 1,320 0.46 0.77 8 58 None
NVDA Options Chain 188.00 Call 195.00 3/20 Yes 11.50 11.65 11.60 -0.90 -7.20% 36,888 21,605 0.43 0.47 13 59 None
TSLA Options Chain 451.11 Put 432.50 1/09 No 6.35 6.45 6.35 +4.61 +264.95% 36,608 2,885 0.43 -0.47 8 58 None
AMZN Options Chain 232.90 Call 242.50 1/09 No 1.90 1.94 1.92 +1.69 +734.79% 36,394 9,052 0.29 0.42 14 65 None
SOFI Options Chain 29.32 Call 27.00 1/09 No 0.60 0.61 0.60 -1.76 -74.58% 35,471 7,342 0.62 0.51 8 46 None
AMZN Options Chain 232.90 Call 240.00 1/16 No 4.85 4.95 4.90 +3.20 +188.24% 35,383 76,016 0.27 0.56 14 65 None
TSLA Options Chain 451.11 Call 460.00 1/09 No 0.60 0.62 0.61 -3.59 -85.48% 35,167 11,741 0.46 0.09 8 58 None
AAPL Options Chain 266.98 Call 267.50 1/09 No 0.56 0.58 0.57 -1.75 -75.44% 35,082 4,446 0.24 0.18 10 63 None
OPEN Options Chain 6.36 Call 6.50 1/09 No 0.50 0.53 0.51 +0.36 +240.00% 34,891 24,229 0.97 0.77 6 31 None
TSLA Options Chain 451.11 Put 425.00 1/09 No 3.50 3.60 3.50 +2.52 +257.15% 33,579 5,646 0.44 -0.31 8 58 None
ASST Options Chain 1.03 Call 1.50 1/16 No 0.02 0.03 0.03 +0.01 +50.00% 33,444 236,337 1.93 0.10 9 23 None
CORZ Options Chain 16.76 Call 18.00 2/20 No 1.63 1.75 1.74 -0.17 -8.91% 33,378 63,986 0.91 0.49 3 23 None
TSLA Options Chain 451.11 Call 432.50 1/09 No 7.05 7.20 7.09 -13.80 -66.06% 33,242 749 0.43 0.53 8 58 None
AMZN Options Chain 232.90 Call 235.00 1/09 No 6.60 6.80 6.79 +4.99 +277.23% 32,996 19,928 0.30 0.82 14 65 None
TSLA Options Chain 451.11 Put 437.50 1/09 No 8.95 9.05 9.05 +6.46 +249.43% 32,878 4,479 0.43 -0.60 8 58 None
CORZ Options Chain 16.76 Call 25.00 2/20 No 0.39 0.45 0.44 -0.02 -4.35% 32,688 52,459 0.96 0.16 3 23 None
ASST Options Chain 1.03 Call 2.00 10/16 Yes 0.21 0.23 0.22 +0.07 +46.67% 32,607 34,343 1.16 0.44 9 23 None
ORCL Options Chain 192.91 Call 200.00 1/09 No 1.19 1.21 1.21 -0.21 -14.79% 32,577 6,760 0.50 0.24 9 65 None
EIX Options Chain 61.07 Call 57.50 1/16 No 2.30 3.10 2.65 -0.08 -2.93% 31,960 2,154 0.42 0.98 14 75 None
AMZN Options Chain 232.90 Call 245.00 1/09 No 1.05 1.09 1.07 +0.95 +791.67% 31,877 9,206 0.29 0.28 14 65 None
AMZN Options Chain 232.90 Put 240.00 1/09 No 2.11 2.15 2.11 -5.26 -71.37% 31,390 372 0.30 -0.43 14 65 None
TSLA Options Chain 451.11 Call 450.00 1/16 No 5.55 5.60 5.53 -7.87 -58.74% 31,257 25,895 0.41 0.31 8 58 None
AAPL Options Chain 266.98 Put 260.00 1/09 No 1.29 1.32 1.31 +0.86 +191.12% 30,302 7,478 0.24 -0.33 10 63 None
TSLA Options Chain 451.11 Call 455.00 1/09 No 0.97 1.00 0.98 -5.16 -84.04% 30,175 8,837 0.45 0.13 8 58 None
AIG Options Chain 85.64 Call 110.00 3/20 Yes 0.05 0.15 0.15 -0.02 -11.77% 30,041 32,294 0.36 0.02 12 73 None
RIVN Options Chain 19.62 Call 20.00 1/09 No 0.31 0.34 0.34 -0.04 -10.53% 29,383 4,292 0.74 0.42 8 41 None
AAPL Options Chain 266.98 Put 262.50 1/09 No 2.29 2.34 2.30 +1.49 +183.96% 29,299 7,604 0.24 -0.50 10 63 None
AMD Options Chain 221.36 Call 220.00 1/09 No 1.77 1.80 1.81 -3.89 -68.25% 29,283 7,377 0.51 0.30 11 61 None
M Options Chain 22.90 Call 25.00 3/20 Yes 1.48 1.62 1.50 +0.38 +33.93% 29,190 3,207 0.53 0.43 10 46 None
AAPL Options Chain 266.98 Call 275.00 1/09 No 0.09 0.10 0.09 -0.17 -65.39% 29,146 19,818 0.28 0.02 10 63 None
NVDA Options Chain 188.00 Call 205.00 1/09 No 0.03 0.04 0.03 -0.05 -62.50% 28,779 29,621 0.45 0.01 13 59 None
MSTR Options Chain 164.62 Call 157.50 1/09 No 4.20 4.40 4.30 -4.85 -53.01% 27,388 36,221 0.68 0.54 5 70 None
AAPL Options Chain 266.98 Call 270.00 1/16 No 1.11 1.13 1.12 -1.48 -56.93% 27,184 87,572 0.21 0.22 10 63 None
META Options Chain 658.60 Call 700.00 1/16 No 1.08 1.14 1.14 +0.04 +3.64% 27,157 51,793 0.25 0.10 13 71 None
AMD Options Chain 221.36 Call 230.00 1/09 No 0.36 0.37 0.37 -1.65 -81.69% 26,978 13,655 0.54 0.08 11 61 None
CLOV Options Chain 2.56 Put 2.00 1/16 No 0.01 0.03 0.03 0.00 0.00% 26,592 11,453 1.28 -0.04 11 21 None
SOFI Options Chain 29.32 Call 42.00 2/20 Yes 0.12 0.14 0.14 -0.05 -26.32% 26,572 29,202 0.71 0.05 8 46 None
TSLA Options Chain 451.11 Call 470.00 1/09 No 0.25 0.26 0.25 -1.66 -86.92% 26,378 14,843 0.49 0.04 8 58 None
BYND Options Chain 0.89 Call 1.00 1/09 No 0.03 0.04 0.03 0.00 0.00% 25,415 40,542 1.72 0.38 7 18 None
BBAI Options Chain 5.90 Call 6.50 1/09 No 0.19 0.20 0.19 +0.14 +280.00% 25,321 10,778 1.01 0.46 5 27 None
MRK Options Chain 106.86 Call 113.00 1/30 No 1.02 1.19 1.06 +0.37 +53.63% 24,903 241 0.22 0.29 10 65 None
NVDA Options Chain 188.00 Call 200.00 2/20 No 4.95 5.05 5.01 -0.75 -13.03% 24,720 76,744 0.36 0.34 13 59 None
NVDA Options Chain 188.00 Put 180.00 1/09 No 0.65 0.66 0.65 -0.24 -26.97% 24,699 26,649 0.45 -0.16 13 59 None
GME Options Chain 20.75 Call 22.00 1/16 No 0.17 0.18 0.18 -0.03 -14.29% 24,549 28,616 0.44 0.20 12 34 None
AAPL Options Chain 266.98 Call 272.50 1/09 No 0.14 0.15 0.15 -0.47 -75.81% 24,401 16,592 0.26 0.05 10 63 None
TSLA Options Chain 451.11 Put 450.00 1/09 No 18.20 19.00 18.20 +11.60 +175.76% 24,365 11,077 0.44 -0.82 8 58 None
NKE Options Chain 64.58 Call 65.00 1/09 No 1.44 1.49 1.46 +0.78 +114.71% 24,038 8,196 0.53 0.56 7 57 None
MU Options Chain 311.50 Call 350.00 1/09 No 5.50 5.95 5.70 +5.23 +1,112.77% 23,783 3,929 0.68 0.39 11 64 None
NVDA Options Chain 188.00 Call 202.50 1/09 No 0.05 0.06 0.06 -0.08 -57.15% 23,617 22,574 0.42 0.02 13 59 None
PLTR Options Chain 173.90 Call 177.50 1/09 No 4.25 4.40 4.30 +2.44 +131.19% 23,384 7,889 0.47 0.63 11 51 None
ASST Options Chain 1.03 Call 1.00 1/16 No 0.10 0.12 0.12 0.00 0.00% 23,329 89,122 1.31 0.61 9 23 None
PLTR Options Chain 173.90 Put 170.00 1/09 No 0.49 0.52 0.50 -1.28 -71.91% 23,324 7,583 0.53 -0.10 11 51 None
TSLA Options Chain 451.11 Put 540.00 1/16 No 105.15 107.85 107.80 +24.08 +28.77% 23,322 1,721 1.35 -1.00 8 58 None
AMZN Options Chain 232.90 Put 235.00 1/09 No 0.64 0.66 0.65 -3.02 -82.29% 23,089 1,946 0.31 -0.18 14 65 None
MSTR Options Chain 164.62 Call 270.00 1/16 No 0.09 0.12 0.10 -0.04 -28.58% 22,790 29,879 1.32 0.00 5 70 None
SOFI Options Chain 29.32 Put 26.00 1/16 No 0.56 0.58 0.56 +0.37 +194.74% 22,395 16,939 0.57 -0.32 8 46 None
MSTR Options Chain 164.62 Call 160.00 3/20 Yes 19.40 19.85 19.70 -3.98 -16.81% 22,327 24,557 0.70 0.56 5 70 None
AMZN Options Chain 232.90 Call 250.00 1/09 No 0.29 0.31 0.30 +0.28 +1,400.00% 22,285 5,978 0.30 0.09 14 65 None
TSLA Options Chain 451.11 Put 450.00 1/16 No 21.80 22.20 22.00 +10.85 +97.31% 22,185 13,104 0.41 -0.69 8 58 None
TSLA Options Chain 451.11 Call 442.50 1/09 No 3.10 3.20 3.16 -10.09 -76.16% 22,175 1,649 0.43 0.30 8 58 None
OPEN Options Chain 6.36 Call 7.00 2/20 No 0.91 0.93 0.92 +0.35 +61.41% 22,100 11,621 0.96 0.57 6 31 None
MSFT Options Chain 472.58 Put 510.00 1/16 No 30.80 33.15 32.16 -5.34 -14.24% 22,042 1,391 0.36 -0.96 13 70 None
AMZN Options Chain 232.90 Call 237.50 1/09 No 4.70 4.80 4.80 +3.79 +375.25% 22,022 13,724 0.30 0.71 14 65 None
NFLX Options Chain 91.40 Call 91.00 1/09 No 0.85 0.88 0.86 -0.56 -39.44% 21,983 1,315 0.31 0.45 8 59 None
INTC Options Chain 39.44 Call 40.00 1/09 No 0.81 0.83 0.82 +0.11 +15.50% 21,830 15,503 0.54 0.53 5 51 None
TSLA Options Chain 451.11 Put 415.00 1/09 No 1.50 1.54 1.52 +0.99 +186.80% 21,792 5,988 0.48 -0.17 8 58 None
IVZ Options Chain 28.74 Call 30.00 4/17 Yes 1.20 1.25 1.25 +0.55 +78.58% 21,490 212 0.32 0.40 15 61 None
MSTR Options Chain 164.62 Call 172.50 1/09 No 0.56 0.62 0.64 -1.41 -68.78% 21,431 5,753 0.76 0.12 5 70 None
PTON Options Chain 6.25 Call 7.00 1/09 No 0.05 0.06 0.05 +0.01 +25.00% 21,295 2,554 0.77 0.21 6 32 None
SOFI Options Chain 29.32 Call 28.00 1/09 No 0.23 0.25 0.24 -1.29 -84.32% 21,194 15,284 0.62 0.26 8 46 None
MU Options Chain 311.50 Call 335.00 1/09 No 12.90 13.65 13.31 +11.81 +787.34% 21,161 3,943 0.67 0.68 11 64 None
NVDA Options Chain 188.00 Put 182.50 1/09 No 1.06 1.08 1.07 -0.28 -20.75% 21,155 17,953 0.43 -0.24 13 59 None
TSLA Options Chain 451.11 Call 440.00 1/16 No 8.90 8.95 8.89 -10.46 -54.06% 21,066 12,458 0.41 0.43 8 58 None
NVDA Options Chain 188.00 Call 180.00 1/16 No 9.40 9.55 9.67 -0.83 -7.91% 20,941 76,306 0.40 0.74 13 59 None
SBET Options Chain 10.24 Put 8.00 7/17 Yes 1.11 1.14 1.11 -0.14 -11.20% 20,658 158 0.85 -0.23 8 46 None
HTZ Options Chain 5.22 Call 9.00 2/20 Yes 0.10 0.17 0.12 +0.04 +50.00% 20,264 67,524 1.07 0.13 8 25 None
HTZ Options Chain 5.22 Call 9.00 1/16 No 0.00 0.02 0.02 +0.01 +100.00% 20,199 19,437 1.48 0.00 8 25 None
AGNC Options Chain 11.06 Put 9.00 6/18 Yes 0.12 0.15 0.13 0.00 0.00% 20,100 3,289 0.27 -0.14 11 53 None
HTZ Options Chain 5.22 Put 9.00 1/16 No 3.20 3.75 3.54 -0.06 -1.67% 20,026 16,120 3.30 -1.00 8 25 None
HTZ Options Chain 5.22 Put 9.00 2/20 Yes 3.30 3.60 3.60 -0.05 -1.37% 20,002 67,500 1.33 -0.87 8 25 None
SNAP Options Chain 8.27 Call 9.00 1/09 No 0.07 0.08 0.08 +0.06 +300.00% 19,917 6,954 0.49 0.33 6 29 None
SNAP Options Chain 8.27 Call 9.00 1/16 No 0.18 0.19 0.18 +0.12 +200.00% 19,811 35,939 0.46 0.41 6 29 None
NFLX Options Chain 91.40 Put 90.00 1/09 No 0.68 0.72 0.70 +0.16 +29.63% 19,784 8,945 0.30 -0.39 8 59 None
MU Options Chain 311.50 Call 330.00 1/09 No 16.45 17.15 16.99 +14.74 +655.12% 19,712 4,110 0.67 0.75 11 64 None
PLTR Options Chain 173.90 Call 185.00 1/09 No 1.00 1.03 1.02 +0.67 +191.43% 19,545 16,187 0.44 0.25 11 51 None
VALE Options Chain 13.55 Call 15.00 1/16 No 0.08 0.09 0.09 +0.06 +200.00% 19,544 147,033 0.37 0.14 11 67 None
TSLA Options Chain 451.11 Put 410.00 1/09 No 0.99 1.01 0.99 +0.58 +141.47% 19,475 5,661 0.50 -0.12 8 58 None
AAPL Options Chain 266.98 Put 265.00 1/09 No 3.70 3.85 3.76 +2.35 +166.67% 19,404 12,740 0.23 -0.68 10 63 None
AMD Options Chain 221.36 Call 215.00 1/09 No 3.60 3.70 3.67 -5.04 -57.87% 19,347 1,977 0.51 0.49 11 61 None
TIGR Options Chain 11.12 Call 9.00 1/16 No 1.46 1.54 1.39 -0.79 -36.24% 19,167 103,591 0.79 0.96 14 46 None
TSLA Options Chain 451.11 Put 400.00 1/09 No 0.46 0.47 0.47 +0.17 +56.67% 19,137 20,097 0.55 -0.06 8 58 None
PLTR Options Chain 173.90 Call 187.50 1/09 No 0.52 0.55 0.55 +0.36 +189.48% 19,094 9,861 0.44 0.16 11 51 None
GT Options Chain 8.85 Call 10.00 2/20 Yes 0.40 0.50 0.50 +0.30 +150.00% 19,085 674 0.53 0.39 10 41 None
CLOV Options Chain 2.56 Put 2.00 1/23 No 0.01 0.34 0.04 +0.01 +33.34% 19,003 5,000 2.00 -0.08 11 21 None
VALE Options Chain 13.55 Call 15.00 3/20 Yes 0.41 0.43 0.42 +0.20 +90.91% 19,003 16,063 0.30 0.35 11 67 None
MSFT Options Chain 472.58 Put 515.00 1/16 No 35.05 38.35 37.91 -3.24 -7.88% 18,876 957 0.41 -0.98 13 70 None
PLUG Options Chain 2.37 Call 2.50 1/09 No 0.06 0.07 0.07 +0.02 +40.00% 18,871 10,139 1.24 0.37 5 26 None
TSLA Options Chain 451.11 Call 465.00 1/09 No 0.38 0.40 0.38 -2.48 -86.72% 18,837 10,453 0.47 0.06 8 58 None
LI Options Chain 17.38 Call 16.50 1/16 No 0.63 0.76 1.00 +0.17 +20.49% 18,649 20,161 0.38 0.67 14 8 None
CHTR Options Chain 210.85 Put 200.00 2/20 Yes 10.50 11.60 11.32 +1.23 +12.19% 18,610 113 0.56 -0.35 8 51 None
TSLA Options Chain 451.11 Put 427.50 1/09 No 4.30 4.40 4.40 +3.23 +276.07% 18,494 2,658 0.44 -0.36 8 58 None
MSTR Options Chain 164.62 Put 350.00 1/16 No 190.95 192.95 190.72 +5.80 +3.14% 18,442 1,089 2.73 -1.00 5 70 None
INTC Options Chain 39.44 Call 45.00 2/20 Yes 1.64 1.66 1.65 +0.20 +13.80% 18,420 29,569 0.59 0.34 5 51 None
SOFI Options Chain 29.32 Put 26.00 1/09 No 0.25 0.26 0.26 +0.19 +271.43% 18,412 14,392 0.66 -0.27 8 46 None
AMZN Options Chain 232.90 Put 230.00 1/09 No 0.19 0.22 0.20 -1.24 -86.12% 18,403 7,962 0.34 -0.05 14 65 None
TSLA Options Chain 451.11 Call 457.50 1/09 No 0.76 0.78 0.78 -4.32 -84.71% 18,180 3,809 0.45 0.11 8 58 None
BBAI Options Chain 5.90 Call 8.00 2/20 No 0.33 0.34 0.34 +0.14 +70.00% 18,162 3,459 0.92 0.31 5 27 None
BBAI Options Chain 5.90 Call 6.50 1/16 No 0.35 0.36 0.35 +0.21 +150.00% 18,021 5,922 0.92 0.49 5 27 None
F Options Chain 13.46 Call 14.00 1/09 No 0.06 0.07 0.06 +0.04 +200.00% 18,002 6,881 0.28 0.30 15 59 None
AAPL Options Chain 266.98 Call 265.00 1/16 No 2.63 2.69 2.63 -2.67 -50.38% 17,915 32,575 0.21 0.40 10 63 None
AMD Options Chain 221.36 Call 225.00 1/09 No 0.79 0.82 0.82 -2.65 -76.37% 17,787 9,366 0.52 0.16 11 61 None
TSLA Options Chain 451.11 Put 445.00 1/09 No 14.15 14.40 14.35 +9.70 +208.61% 17,609 7,430 0.43 -0.75 8 58 None
AMD Options Chain 221.36 Put 210.00 1/09 No 2.18 2.21 2.16 +0.77 +55.40% 17,494 5,339 0.52 -0.32 11 61 None
ZETA Options Chain 23.96 Call 30.00 2/20 No 0.68 0.70 0.70 +0.45 +180.00% 17,438 432 0.73 0.22 9 45 None
GOOGL Options Chain 316.60 Call 320.00 1/09 No 1.17 1.20 1.17 -1.18 -50.22% 17,433 10,082 0.28 0.25 12 64 None
CARR Options Chain 53.80 Put 45.00 2/20 Yes 0.40 0.50 0.45 -0.02 -4.26% 17,421 124 0.44 -0.12 13 63 None
AMZN Options Chain 232.90 Put 237.50 1/09 No 1.21 1.25 1.23 -4.17 -77.23% 17,245 451 0.31 -0.29 14 65 None
NFLX Options Chain 91.40 Call 92.50 1/16 No 1.07 1.08 1.08 -0.32 -22.86% 17,074 1,379 0.30 0.36 8 59 None
PLTR Options Chain 173.90 Call 190.00 1/09 No 0.26 0.28 0.26 +0.15 +136.37% 17,045 31,149 0.43 0.09 11 51 None
OPEN Options Chain 6.36 Call 7.50 1/09 No 0.10 0.13 0.10 +0.08 +400.00% 16,937 5,551 1.26 0.24 6 31 None
AMZN Options Chain 232.90 Call 245.00 1/16 No 2.58 2.65 2.60 +1.85 +246.67% 16,716 25,113 0.26 0.38 14 65 None
TSLA Options Chain 451.11 Call 430.00 1/16 No 13.65 13.75 13.65 -12.78 -48.36% 16,652 7,052 0.41 0.56 8 58 None
TSLA Options Chain 451.11 Put 422.50 1/09 No 2.86 2.92 2.86 +2.01 +236.48% 16,595 1,812 0.45 -0.27 8 58 None
TSLA Options Chain 451.11 Call 480.00 1/09 No 0.12 0.14 0.13 -0.66 -83.55% 16,571 13,646 0.53 0.02 8 58 None
AMD Options Chain 221.36 Call 217.50 1/09 No 2.57 2.62 2.61 -4.50 -63.30% 16,532 2,498 0.51 0.39 11 61 None
BBAI Options Chain 5.90 Call 7.00 1/09 No 0.06 0.07 0.07 +0.05 +250.00% 16,498 6,649 1.09 0.23 5 27 None
SOFI Options Chain 29.32 Call 27.00 1/16 No 0.99 1.02 1.02 -1.61 -61.22% 16,490 26,840 0.57 0.52 8 46 None
AAPL Options Chain 266.98 Put 257.50 1/09 No 0.68 0.70 0.68 +0.43 +172.00% 16,408 4,242 0.25 -0.21 10 63 None
TSLA Options Chain 451.11 Put 417.50 1/09 No 1.86 1.89 1.89 +1.29 +215.00% 16,387 2,087 0.46 -0.20 8 58 None
SERV Options Chain 12.80 Call 15.00 1/09 No 0.07 0.08 0.08 +0.04 +100.00% 16,383 375 1.28 0.10 3 17 None
AMZN Options Chain 232.90 Call 250.00 2/20 Yes 8.20 8.35 8.27 +2.97 +56.04% 16,377 31,477 0.34 0.42 14 65 None
ZM Options Chain 86.28 Call 90.00 1/09 No 0.12 0.13 0.13 -0.07 -35.00% 16,362 329 0.38 0.09 12 52 None
TSLA Options Chain 451.11 Put 400.00 1/16 No 2.24 2.28 2.26 +1.15 +103.61% 16,340 21,589 0.45 -0.13 8 58 None
GFS Options Chain 37.14 Call 40.00 7/17 Yes 5.30 5.50 5.35 +1.39 +35.11% 16,330 48 0.46 0.57 10 48 None
TSLA Options Chain 451.11 Call 500.00 1/16 No 0.49 0.51 0.50 -0.85 -62.97% 16,280 41,933 0.48 0.03 8 58 None
SNAP Options Chain 8.27 Call 8.50 1/09 No 0.35 0.37 0.35 +0.26 +288.89% 16,275 11,678 0.55 0.76 6 29 None
F Options Chain 13.46 Call 14.00 2/20 Yes 0.48 0.51 0.50 +0.15 +42.86% 16,183 16,381 0.31 0.46 15 59 None
AAPL Options Chain 266.98 Call 262.50 1/09 No 2.20 2.23 2.21 -3.14 -58.70% 16,134 559 0.24 0.50 10 63 None
NIO Options Chain 4.89 Call 5.00 1/09 No 0.05 0.06 0.05 -0.05 -50.00% 15,854 19,400 0.75 0.28 6 -8 None
PLTR Options Chain 173.90 Put 175.00 1/09 No 1.25 1.30 1.25 -2.55 -67.11% 15,833 5,306 0.48 -0.26 11 51 None
OGN Options Chain 7.47 Call 9.00 3/20 Yes 0.55 0.60 0.55 +0.22 +66.67% 15,831 2,219 0.60 0.42 13 51 None
MSFT Options Chain 472.58 Put 525.00 1/16 No 45.05 48.35 47.87 -3.28 -6.42% 15,803 591 0.48 -0.99 13 70 None
SOFI Options Chain 29.32 Call 27.50 1/09 No 0.38 0.39 0.39 -1.56 -80.00% 15,607 5,977 0.62 0.37 8 46 None
TSLA Options Chain 451.11 Call 452.50 1/09 No 1.23 1.26 1.26 -6.03 -82.72% 15,487 3,817 0.44 0.15 8 58 None
PLTR Options Chain 173.90 Call 182.50 1/09 No 1.74 1.79 1.79 +1.15 +179.69% 15,466 11,317 0.45 0.37 11 51 None
TSLA Options Chain 451.11 Call 475.00 1/09 No 0.17 0.18 0.18 -1.05 -85.37% 15,435 12,397 0.51 0.02 8 58 None
NVDA Options Chain 188.00 Put 192.50 1/09 No 5.90 6.00 5.75 -0.10 -1.71% 15,391 7,135 0.37 -0.77 13 59 None
SOFI Options Chain 29.32 Call 30.00 1/16 No 0.20 0.21 0.20 -0.58 -74.36% 15,220 51,361 0.60 0.15 8 46 None
AAPL Options Chain 266.98 Call 277.50 1/09 No 0.05 0.06 0.06 -0.06 -50.00% 15,215 12,214 0.30 0.01 10 63 None
RKLB Options Chain 77.19 Call 80.00 1/16 No 8.60 8.90 8.68 +4.42 +103.76% 15,206 12,552 0.93 0.67 4 45 None
TSLA Options Chain 451.11 Put 430.00 1/16 No 10.00 10.15 10.00 +5.50 +122.23% 15,097 12,322 0.41 -0.44 8 58 None
CMCSA Options Chain 28.22 Call 32.50 3/20 Yes 0.50 0.82 0.58 -0.09 -13.44% 15,067 43,393 10 52 None
HPQ Options Chain 21.72 Call 23.00 1/09 No 0.07 0.08 0.08 +0.06 +300.00% 15,029 2,813 0.44 0.18 9 38 None
CHTR Options Chain 210.85 Call 220.00 2/20 Yes 12.00 13.30 12.13 -0.97 -7.41% 15,004 123 0.55 0.45 8 51 None
COIN Options Chain 255.37 Call 270.00 1/16 No 2.63 2.98 2.80 -1.66 -37.22% 14,953 18,439 0.55 0.23 11 61 None
INTC Options Chain 39.44 Call 60.00 4/17 Yes 0.82 0.97 0.86 -0.04 -4.45% 14,937 17,645 0.62 0.15 5 51 None
AMZN Options Chain 232.90 Call 235.00 1/16 No 8.10 8.25 8.20 +4.73 +136.32% 14,885 34,577 0.28 0.74 14 65 None
NVAX Options Chain 7.28 Call 8.00 1/09 No 0.04 0.05 0.05 +0.02 +66.67% 14,857 929 0.75 0.10 13 27
Small Cap Stock List
MSTR Options Chain 164.62 Put 300.00 1/16 No 141.05 142.95 140.70 +5.60 +4.15% 14,840 1,042 2.31 -1.00 5 70 None
TSLA Options Chain 451.11 Put 440.00 1/16 No 15.15 15.90 15.35 +8.14 +112.90% 14,699 11,264 0.41 -0.57 8 58 None
TSLA Options Chain 451.11 Call 447.50 1/09 No 1.98 2.02 2.00 -7.91 -79.82% 14,631 2,141 0.43 0.21 8 58 None
HTZ Options Chain 5.22 Put 1.50 12/18 Yes 0.21 0.22 0.22 -0.03 -12.00% 14,618 92,336 1.22 -0.04 8 25 None
AAPL Options Chain 266.98 Call 275.00 1/16 No 0.45 0.46 0.46 -0.61 -57.01% 14,537 35,944 0.22 0.11 10 63 None
SOFI Options Chain 29.32 Call 28.50 1/09 No 0.14 0.16 0.14 -1.01 -87.83% 14,371 11,462 0.63 0.17 8 46 None
USAS Options Chain 5.15 Call 6.00 1/16 No 0.10 0.20 0.15 +0.05 +50.00% 14,259 1,203 1.01 0.24 4 33 None
PLUG Options Chain 2.37 Call 3.00 1/16 No 0.04 0.05 0.05 +0.02 +66.67% 14,119 93,094 1.31 0.17 5 26 None
SNAP Options Chain 8.27 Call 7.00 1/16 No 1.77 1.80 1.80 +0.50 +38.47% 14,010 28,330 0.55 0.99 6 29 None
TSLA Options Chain 451.11 Call 425.00 1/09 No 11.70 11.90 11.79 -15.96 -57.52% 13,954 764 0.44 0.69 8 58 None
VALE Options Chain 13.55 Call 14.00 2/20 Yes 0.69 0.72 0.69 +0.34 +97.15% 13,931 7,846 0.29 0.58 11 67 None
MU Options Chain 311.50 Call 340.00 1/09 No 10.20 10.50 10.46 +9.46 +946.00% 13,925 5,452 0.67 0.59 11 64 None
MSFT Options Chain 472.58 Call 490.00 1/16 No 2.11 2.25 2.18 +0.76 +53.53% 13,805 12,612 0.19 0.24 13 70 None
TSLA Options Chain 451.11 Call 440.00 3/20 Yes 35.10 35.20 35.18 -10.96 -23.76% 13,799 3,049 0.47 0.53 8 58 None
BYND Options Chain 0.89 Call 1.00 1/16 No 0.07 0.08 0.08 +0.02 +33.34% 13,792 51,125 1.61 0.46 7 18 None
AAPL Options Chain 266.98 Call 280.00 1/09 No 0.03 0.05 0.04 -0.01 -20.00% 13,729 32,606 0.32 0.00 10 63 None
TSLA Options Chain 451.11 Call 472.50 1/09 No 0.20 0.22 0.22 -1.29 -85.43% 13,727 11,377 0.50 0.03 8 58 None
PFE Options Chain 25.17 Call 26.00 1/16 No 0.18 0.20 0.18 +0.07 +63.64% 13,723 78,808 0.23 0.30 12 65 None
COIN Options Chain 255.37 Call 270.00 3/20 Yes 18.75 19.10 18.90 -3.05 -13.90% 13,701 2,488 0.57 0.45 11 61 None
BBAI Options Chain 5.90 Call 6.00 1/09 No 0.47 0.49 0.48 +0.31 +182.36% 13,684 16,718 0.99 0.75 5 27 None
AMZN Options Chain 232.90 Put 232.50 1/09 No 0.33 0.34 0.33 -2.09 -86.37% 13,672 5,448 0.32 -0.10 14 65 None
SNAP Options Chain 8.27 Call 10.00 4/17 Yes 0.70 0.72 0.71 +0.15 +26.79% 13,619 8,524 0.61 0.41 6 29 None
OWL Options Chain 16.05 Put 15.00 1/16 No 0.05 0.10 0.07 -0.08 -53.34% 13,545 30,189 0.39 -0.13 7 55 None
AMZN Options Chain 232.90 Call 247.50 1/09 No 0.55 0.57 0.55 +0.50 +1,000.00% 13,533 7,079 0.29 0.17 14 65 None
MSTR Options Chain 164.62 Call 160.00 1/09 No 3.10 3.25 3.25 -4.20 -56.38% 13,510 34,366 0.69 0.44 5 70 None
TSLA Options Chain 451.11 Put 442.50 1/09 No 12.25 12.50 12.30 +8.46 +220.32% 13,506 3,108 0.43 -0.70 8 58 None
PATH Options Chain 16.08 Call 20.00 2/20 No 0.59 0.60 0.60 +0.32 +114.29% 13,406 17,552 0.60 0.29 12 41 None
NVDA Options Chain 188.00 Call 185.00 1/09 No 4.05 4.15 4.12 -1.18 -22.27% 13,321 27,263 0.42 0.65 13 59 None
MU Options Chain 311.50 Call 360.00 1/09 No 2.82 3.00 2.90 +2.63 +974.08% 13,215 4,425 0.69 0.25 11 64 None
TSLA Options Chain 451.11 Put 460.00 1/09 No 27.05 28.20 27.37 +14.95 +120.37% 13,195 5,345 0.48 -0.91 8 58 None
NVDA Options Chain 188.00 Call 207.50 1/09 No 0.02 0.03 0.02 -0.03 -60.00% 13,133 18,519 0.48 0.00 13 59 None
META Options Chain 658.60 Put 730.00 1/16 No 67.05 71.70 70.03 -12.50 -15.15% 13,121 715 0.50 -0.98 13 71 None
TSLA Options Chain 451.11 Put 412.50 1/09 No 1.22 1.24 1.22 +0.76 +165.22% 13,045 1,248 0.49 -0.14 8 58 None
FCX Options Chain 54.50 Call 58.00 1/16 No 0.70 0.88 0.76 +0.36 +90.00% 12,908 94 0.42 0.32 11 61 None
MSTR Options Chain 164.62 Call 170.00 1/09 No 0.82 0.88 0.82 -1.95 -70.40% 12,872 12,970 0.74 0.16 5 70 None
EQT Options Chain 53.56 Put 47.00 2/13 No 0.22 0.42 0.52 +0.03 +6.13% 12,661 1 0.33 -0.14 12 69 None
TSLA Options Chain 451.11 Call 410.00 1/09 No 23.65 24.65 24.00 -17.84 -42.64% 12,619 1,264 0.51 0.88 8 58 None
NKE Options Chain 64.58 Call 66.00 1/16 No 1.50 1.54 1.50 +0.67 +80.73% 12,594 3,087 0.41 0.47 7 57 None
BBAI Options Chain 5.90 Call 7.00 1/16 No 0.19 0.20 0.20 +0.13 +185.72% 12,588 39,371 0.97 0.31 5 27 None
SOFI Options Chain 29.32 Call 29.00 1/09 No 0.09 0.10 0.09 -0.72 -88.89% 12,526 18,303 0.66 0.12 8 46 None
REPL Options Chain 8.43 Call 20.00 2/20 Yes 0.05 0.20 0.05 +0.03 +150.00% 12,517 12,071 1.39 0.01 10 32 None
TSLA Options Chain 451.11 Call 420.00 1/16 No 19.90 20.10 19.93 -15.98 -44.50% 12,347 9,497 0.42 0.69 8 58 None
MSFT Options Chain 472.58 Call 480.00 1/09 No 2.82 3.05 3.00 +1.40 +87.50% 12,333 5,826 0.21 0.45 13 70 None
ASST Options Chain 1.03 Call 1.50 10/16 Yes 0.27 0.28 0.28 0.00 0.00% 12,299 500,625 1.10 0.55 9 23 None
AMD Options Chain 221.36 Call 230.00 1/16 No 1.90 1.93 1.90 -2.42 -56.02% 12,241 15,969 0.49 0.20 11 61 None
NFLX Options Chain 91.40 Put 120.00 1/16 No 28.15 30.70 29.29 +1.34 +4.80% 12,140 1,618 1.45 -1.00 8 59 None
HOOD Options Chain 123.10 Call 125.00 1/09 No 1.29 1.40 1.40 -0.87 -38.33% 12,129 14,192 0.60 0.33 10 55 None
CIFR Options Chain 18.04 Call 18.50 1/09 No 0.33 0.36 0.36 -0.36 -50.00% 12,033 2,715 1.14 0.30 7 38 None
FCX Options Chain 54.50 Call 65.00 3/20 Yes 1.44 1.48 1.44 +0.47 +48.46% 12,024 995 0.42 0.26 11 61 None
INTC Options Chain 39.44 Call 40.00 1/16 No 1.38 1.43 1.43 +0.24 +20.17% 12,007 94,319 0.51 0.53 5 51 None
AMD Options Chain 221.36 Put 207.50 1/09 No 1.48 1.52 1.48 +0.49 +49.50% 11,857 2,603 0.53 -0.24 11 61 None
MSFT Options Chain 472.58 Call 485.00 1/09 No 1.24 1.29 1.31 +0.66 +101.54% 11,839 4,086 0.21 0.24 13 70 None
AAPL Options Chain 266.98 Call 282.50 1/09 No 0.02 0.03 0.03 +0.01 +50.00% 11,835 11,930 0.34 0.00 10 63 None
MARA Options Chain 10.55 Call 10.50 1/09 No 0.23 0.24 0.24 -0.19 -44.19% 11,803 59,607 0.84 0.43 16 66 None
HPQ Options Chain 21.72 Call 22.50 1/09 No 0.17 0.23 0.20 +0.14 +233.34% 11,713 458 0.43 0.36 9 38 None
AMZN Options Chain 232.90 Put 235.00 1/16 No 1.91 1.97 1.90 -3.25 -63.11% 11,663 12,524 0.28 -0.26 14 65 None
RKLB Options Chain 77.19 Call 80.00 1/09 No 6.80 7.30 7.05 +4.51 +177.56% 11,611 6,263 1.04 0.74 4 45 None
NVDA Options Chain 188.00 Put 180.00 1/16 No 1.98 2.01 2.00 -0.15 -6.98% 11,517 52,738 0.40 -0.26 13 59 None
SOFI Options Chain 29.32 Put 27.00 1/09 No 0.60 0.63 0.61 +0.50 +454.55% 11,486 9,314 0.62 -0.49 8 46 None
GOOGL Options Chain 316.60 Call 317.50 1/09 No 1.93 1.97 1.95 -1.48 -43.15% 11,440 8,080 0.28 0.35 12 64 None
NU Options Chain 17.97 Call 18.00 1/16 No 0.30 0.33 0.35 -0.01 -2.78% 11,413 78,053 0.31 0.46 12 54 None
BMY Options Chain 53.11 Call 55.00 3/20 Yes 2.38 2.42 2.40 +0.70 +41.18% 11,400 16,248 0.25 0.52 13 63 None
NVDA Options Chain 188.00 Put 175.00 1/09 No 0.26 0.27 0.26 -0.14 -35.00% 11,392 27,871 0.51 -0.08 13 59 None
TSLA Options Chain 451.11 Put 300.00 2/13 Yes 0.99 1.04 1.00 +0.07 +7.53% 11,375 36 0.64 -0.03 8 58 None
TSLA Options Chain 451.11 Call 470.00 1/16 No 2.02 2.05 2.04 -3.56 -63.58% 11,344 21,026 0.43 0.13 8 58 None
PDD Options Chain 119.10 Call 120.00 2/20 No 6.75 7.90 7.00 +2.35 +50.54% 11,284 11,501 0.34 0.61 15 61 None
HOOD Options Chain 123.10 Call 123.00 1/09 No 2.05 2.20 2.10 -1.06 -33.55% 11,265 5,476 0.61 0.44 10 55 None
AMD Options Chain 221.36 Put 215.00 1/09 No 4.20 4.35 4.25 +1.63 +62.22% 11,256 6,305 0.51 -0.51 11 61 None
MU Options Chain 311.50 Put 320.00 1/09 No 1.44 1.55 1.53 -10.82 -87.62% 11,248 463 0.72 -0.16 11 64 None
MU Options Chain 311.50 Put 340.00 1/16 No 12.15 12.60 12.15 -19.85 -62.04% 11,212 36 0.64 -0.43 11 64 None
SNDK Options Chain 274.00 Call 400.00 1/09 No 3.10 3.40 3.20 +3.17 +10,566.67% 11,175 20 1.35 0.18 3 22 None
NFLX Options Chain 91.40 Put 110.00 1/16 No 18.15 20.00 19.45 +1.12 +6.11% 11,157 1,822 0.93 -1.00 8 59 None
AMD Options Chain 221.36 Call 220.00 1/16 No 4.45 4.55 4.50 -3.90 -46.43% 11,144 19,993 0.48 0.39 11 61 None
NVDA Options Chain 188.00 Put 190.00 1/16 No 5.85 5.95 5.90 +0.05 +0.86% 11,135 41,580 0.36 -0.57 13 59 None
MU Options Chain 311.50 Call 350.00 1/16 No 11.40 11.95 11.60 +9.35 +415.56% 11,024 3,366 0.63 0.46 11 64 None
PLTR Options Chain 173.90 Call 175.00 1/09 No 5.95 6.15 6.10 +3.25 +114.04% 10,969 20,079 0.49 0.74 11 51 None
MRNA Options Chain 32.15 Call 36.00 1/09 No 0.76 0.79 0.78 +0.72 +1,200.00% 10,960 1,455 0.71 0.46 11 44 None
AMD Options Chain 221.36 Call 212.50 1/09 No 4.95 5.05 5.06 -5.38 -51.54% 10,959 496 0.52 0.59 11 61 None
BYND Options Chain 0.89 Call 2.00 2/20 No 0.05 0.06 0.05 0.00 0.00% 10,918 18,309 1.91 0.20 7 18 None
NU Options Chain 17.97 Call 19.00 2/20 Yes 0.36 0.40 0.39 -0.01 -2.50% 10,906 13,764 0.31 0.31 12 54 None
BYND Options Chain 0.89 Put 2.00 2/20 No 1.10 1.19 1.15 +0.03 +2.68% 10,857 3,558 2.07 -0.80 7 18 None
FISV Options Chain 67.05 Call 75.00 2/20 No 3.20 3.30 3.30 +0.63 +23.60% 10,833 5,468 0.58 0.37 3 21 None
ETSY Options Chain 58.60 Put 60.00 3/20 Yes 5.00 5.20 5.00 -0.95 -15.97% 10,815 2,355 0.55 -0.41 7 43 None
NU Options Chain 17.97 Call 19.00 1/16 No 0.07 0.08 0.07 -0.03 -30.00% 10,793 11,366 0.34 0.16 12 54 None
AIG Options Chain 85.64 Call 90.00 5/15 Yes 1.55 1.85 1.64 -1.36 -45.34% 10,787 236 0.28 0.22 12 73 None
ORCL Options Chain 192.91 Call 210.00 1/09 No 0.17 0.19 0.17 -0.14 -45.17% 10,755 19,763 0.54 0.05 9 65 None
GOOG Options Chain 317.38 Put 320.00 1/16 No 7.95 8.40 9.00 +1.70 +23.29% 10,734 1,652 0.26 -0.64 12 65 None
SOFI Options Chain 29.32 Put 25.00 1/16 No 0.30 0.32 0.31 +0.18 +138.47% 10,664 51,708 0.59 -0.20 8 46 None
ASST Options Chain 1.03 Call 1.00 1/09 No 0.06 0.08 0.07 -0.02 -22.23% 10,633 13,994 1.42 0.64 9 23 None
TSLA Options Chain 451.11 Call 485.00 1/09 No 0.09 0.10 0.10 -0.39 -79.60% 10,602 10,555 0.56 0.01 8 58 None
NTR Options Chain 62.99 Put 55.00 2/20 Yes 0.55 0.70 0.55 +0.05 +10.00% 10,554 76 0.32 -0.17 12 64 None
SOFI Options Chain 29.32 Put 27.50 1/09 No 0.87 0.93 0.93 +0.78 +520.00% 10,552 6,679 0.62 -0.63 8 46 None
TSLA Options Chain 451.11 Call 492.50 1/09 No 0.06 0.07 0.06 -0.19 -76.00% 10,531 10,309 0.59 0.00 8 58 None
CAVA Options Chain 63.73 Put 40.00 1/16 No 0.00 0.01 0.01 -0.02 -66.67% 10,511 11,397 1.17 0.00 3 21 None
PFE Options Chain 25.17 Call 25.50 1/09 No 0.18 0.20 0.20 +0.09 +81.82% 10,453 15,046 0.22 0.48 12 65 None
AMZN Options Chain 232.90 Call 250.00 1/30 No 3.25 3.35 3.35 +1.99 +146.33% 10,432 6,131 0.26 0.32 14 65 None
F Options Chain 13.46 Put 13.00 6/18 Yes 0.76 0.79 0.78 -0.12 -13.34% 10,420 3,526 0.32 -0.36 15 59 None
WBD Options Chain 28.61 Put 27.50 1/09 No 0.17 0.20 0.17 +0.04 +30.77% 10,387 449 0.55 -0.18 3 19 None
AIG Options Chain 85.64 Call 85.00 5/15 Yes 2.70 2.90 2.78 -3.67 -56.90% 10,383 62 0.27 0.34 12 73 None
AIG Options Chain 85.64 Call 110.00 5/15 Yes 0.05 0.25 0.22 % 10,373 0 0.28 0.05 12 73 None
NFLX Options Chain 91.40 Call 90.00 3/20 Yes 6.60 6.70 6.67 -0.57 -7.88% 10,359 4,681 0.37 0.57 8 59 None
RIG Options Chain 4.33 Call 4.50 3/20 Yes 0.30 0.34 0.34 +0.02 +6.25% 10,356 4,752 0.49 0.49 6 48 None
AAPL Options Chain 266.98 Call 300.00 3/20 Yes 1.41 1.45 1.44 -0.39 -21.32% 10,344 28,083 0.23 0.12 10 63 None
NBIS Options Chain 93.31 Call 100.00 1/09 No 3.85 4.00 3.93 +2.87 +270.76% 10,325 3,539 1.07 0.53 3 21 None
INTC Options Chain 39.44 Call 42.00 1/16 No 0.71 0.76 0.74 +0.12 +19.36% 10,313 31,332 0.55 0.33 5 51 None
MRNA Options Chain 32.15 Call 35.00 1/09 No 1.25 1.38 1.30 +1.18 +983.34% 10,312 962 0.68 0.65 11 44 None
IE Options Chain 16.17 Call 25.00 4/17 No 1.00 1.10 1.05 +0.32 +43.84% 10,277 664 0.88 0.26 3 17 None
TSLA Options Chain 451.11 Put 445.00 1/16 No 18.30 20.05 18.50 +9.45 +104.42% 10,274 2,971 0.41 -0.64 8 58 None
GME Options Chain 20.75 Call 21.00 2/20 No 1.03 1.09 1.07 -0.09 -7.76% 10,231 2,294 0.40 0.50 12 34 None
FISV Options Chain 67.05 Put 60.00 2/20 No 1.70 1.80 1.74 -0.26 -13.00% 10,217 3,278 0.57 -0.21 3 21 None
GOOGL Options Chain 316.60 Call 315.00 1/09 No 2.97 3.05 2.93 -1.87 -38.96% 10,205 4,846 0.29 0.48 12 64 None
UUUU Options Chain 18.47 Call 23.00 1/16 No 0.14 0.25 0.23 +0.03 +15.00% 10,203 4,052 1.09 0.13 6 41 None
SOFI Options Chain 29.32 Put 26.50 1/09 No 0.38 0.41 0.38 +0.30 +375.00% 10,195 6,983 0.63 -0.37 8 46 None
SOFI Options Chain 29.32 Call 28.00 1/16 No 0.59 0.62 0.61 -1.24 -67.03% 10,137 15,832 0.57 0.37 8 46 None
META Options Chain 658.60 Call 660.00 1/09 No 6.70 6.90 6.95 +0.35 +5.31% 10,127 3,448 0.27 0.53 13 71 None
OPEN Options Chain 6.36 Call 8.00 1/09 No 0.06 0.07 0.06 +0.05 +500.00% 10,117 4,951 1.42 0.10 6 31 None
NKE Options Chain 64.58 Put 80.00 1/16 No 13.95 15.95 14.41 -0.09 -0.63% 10,070 1,601 1.26 -0.99 7 57 None
AIG Options Chain 85.64 Call 105.00 5/15 Yes 0.15 0.85 0.12 -0.53 -81.54% 10,032 9 0.31 0.06 12 73 None
CPNG Options Chain 23.00 Call 40.00 6/18 Yes 0.01 0.28 0.06 +0.01 +20.00% 10,026 10,818 0.40 0.03 12 44 None
DLO Options Chain 14.70 Call 19.47 1/16 No 0.00 0.05 0.02 -0.01 -33.34% 10,016 14,245 0.91 0.00 12 40 None
INTC Options Chain 39.44 Call 27.00 3/20 Yes 13.45 14.00 13.50 +0.38 +2.90% 10,011 15,123 0.63 0.94 5 51 None
TEVA Options Chain 31.05 Call 27.00 2/20 Yes 5.35 6.10 6.00 +1.49 +33.04% 10,010 23,891 0.49 0.89 8 52 None
BEKE Options Chain 17.08 Call 20.00 4/17 Yes 0.60 0.88 0.66 +0.14 +26.93% 10,007 74 0.45 0.29 13 41 None
XP Options Chain 17.04 Call 17.00 1/15 Yes 2.30 3.80 3.70 +0.80 +27.59% 10,007 34,348 0.46 0.59 17 58 None
DLO Options Chain 14.70 Call 12.47 1/16 No 2.35 2.85 2.88 +0.38 +15.20% 10,005 11,933 1.14 1.00 12 40 None
INTC Options Chain 39.44 Call 26.00 3/20 Yes 14.40 14.85 14.57 +0.53 +3.78% 10,001 11,084 0.62 0.95 5 51 None
CORZ Options Chain 16.76 Call 27.00 3/20 Yes 0.57 0.98 0.71 +0.04 +5.97% 10,000 3,190 1.02 0.20 3 23 None
LI Options Chain 17.38 Call 17.00 2/20 Yes 0.99 1.00 1.00 -0.37 -27.01% 9,983 18,256 0.38 0.56 14 8 None
ZETA Options Chain 23.96 Call 25.00 2/20 No 1.80 1.82 1.81 +0.98 +118.08% 9,967 1,293 0.69 0.47 9 45 None
IREN Options Chain 47.68 Call 45.00 1/16 No 3.50 3.60 3.52 -1.66 -32.05% 9,965 16,397 1.02 0.58 10 49 None
MU Options Chain 311.50 Put 330.00 1/09 No 3.20 3.30 3.25 -18.45 -85.03% 9,963 128 0.68 -0.25 11 64 None
OPTT Options Chain 0.34 Call 0.50 2/20 No 0.05 0.10 0.08 +0.03 +60.00% 9,959 17,698 1.54 0.53 11 15 None
NVDA Options Chain 188.00 Call 190.00 2/20 No 8.90 9.00 8.95 -0.95 -9.60% 9,917 42,485 0.37 0.50 13 59 None
PLTR Options Chain 173.90 Call 180.00 1/16 No 5.15 5.25 5.15 +2.15 +71.67% 9,910 25,216 0.44 0.52 11 51 None
GOOG Options Chain 317.38 Call 315.00 1/09 No 3.00 3.15 3.10 -2.05 -39.81% 9,873 3,251 0.28 0.49 12 65 None
WBD Options Chain 28.61 Call 29.00 1/30 No 0.86 1.00 0.89 -0.04 -4.31% 9,872 24,095 0.38 0.48 3 19 None
TSLA Options Chain 451.11 Call 500.00 1/09 No 0.04 0.05 0.05 -0.08 -61.54% 9,864 17,588 0.63 0.00 8 58 None
NVDA Options Chain 188.00 Call 190.00 3/20 Yes 13.75 13.85 13.90 -0.80 -5.45% 9,863 69,185 0.43 0.53 13 59 None
MSFT Options Chain 472.58 Call 475.00 1/09 No 5.75 6.00 5.97 +2.57 +75.59% 9,722 8,576 0.22 0.66 13 70 None
F Options Chain 13.46 Call 13.50 1/09 No 0.33 0.35 0.35 +0.23 +191.67% 9,705 14,787 0.29 0.79 15 59 None
TSLA Options Chain 451.11 Call 467.50 1/09 No 0.31 0.32 0.31 -2.05 -86.87% 9,668 6,522 0.48 0.05 8 58 None
DOW Options Chain 24.88 Call 27.50 1/16 No 0.11 0.15 0.15 +0.10 +200.00% 9,664 26,237 0.41 0.15 11 49 None
OSCR Options Chain 16.64 Call 20.00 1/30 No 0.13 0.31 0.30 +0.10 +50.00% 9,660 671 0.67 0.16 12 35 None
NFLX Options Chain 91.40 Call 91.50 1/09 No 0.65 0.68 0.66 -0.49 -42.61% 9,657 2,895 0.32 0.38 8 59 None
SOFI Options Chain 29.32 Put 25.00 1/30 Yes 0.96 0.98 0.97 +0.47 +94.00% 9,646 14,319 0.68 -0.29 8 46 None
TSLA Options Chain 451.11 Call 435.00 1/16 No 11.00 11.15 11.10 -11.52 -50.93% 9,604 2,417 0.41 0.49 8 58 None
NFLX Options Chain 91.40 Call 95.00 1/16 No 0.47 0.51 0.52 -0.14 -21.22% 9,602 19,329 0.32 0.19 8 59 None
NVDA Options Chain 188.00 Call 205.00 1/16 No 0.34 0.35 0.35 -0.21 -37.50% 9,592 46,231 0.36 0.07 13 59 None
PFE Options Chain 25.17 Call 26.00 1/09 No 0.04 0.07 0.07 +0.05 +250.00% 9,576 8,785 0.25 0.16 12 65 None
WULF Options Chain 13.56 Call 18.00 2/20 No 0.43 0.49 0.35 -0.20 -36.37% 9,553 9,127 0.92 0.22 4 31 None
AMD Options Chain 221.36 Call 222.50 1/09 No 1.19 1.22 1.22 -3.28 -72.89% 9,534 6,456 0.51 0.22 11 61 None
AMZN Options Chain 232.90 Put 230.00 1/16 No 0.92 0.96 0.93 -1.97 -67.94% 9,528 26,363 0.29 -0.15 14 65 None
PLUG Options Chain 2.37 Call 2.50 1/16 No 0.13 0.14 0.13 0.00 0.00% 9,439 68,752 1.13 0.45 5 26 None
NFLX Options Chain 91.40 Call 116.00 1/16 No 0.01 0.03 0.02 -0.01 -33.34% 9,418 16,475 0.59 0.00 8 59 None
NFLX Options Chain 91.40 Put 114.00 1/16 No 22.15 24.70 23.00 +1.20 +5.51% 9,400 1,554 1.27 -1.00 8 59 None
TSLA Options Chain 451.11 Call 460.00 1/16 No 3.35 3.45 3.40 -5.55 -62.02% 9,390 11,207 0.42 0.21 8 58 None
AMD Options Chain 221.36 Call 235.00 1/09 No 0.16 0.18 0.16 -0.94 -85.46% 9,388 8,284 0.57 0.04 11 61 None
AAPL Options Chain 266.98 Put 260.00 1/16 No 2.61 2.70 2.66 +1.37 +106.21% 9,344 20,886 0.22 -0.38 10 63 None
ASTS Options Chain 90.92 Put 95.00 2/20 No 12.05 12.50 12.40 -2.25 -15.36% 9,325 174 1.01 -0.40 5 39 None
T Options Chain 24.62 Call 24.00 1/09 No 0.39 0.44 0.41 -0.34 -45.34% 9,254 2,212 0.22 0.78 10 57 None
MARA Options Chain 10.55 Call 11.00 1/09 No 0.11 0.12 0.12 -0.10 -45.46% 9,253 17,498 0.91 0.24 16 66 None
INTC Options Chain 39.44 Call 39.50 1/09 No 1.05 1.11 1.11 +0.21 +23.34% 9,240 6,446 0.53 0.63 5 51 None
BABA Options Chain 156.47 Call 150.00 1/16 No 4.70 4.85 4.70 -3.80 -44.71% 9,220 22,395 0.42 0.56 12 59 None
JD Options Chain 29.67 Call 32.00 2/20 No 0.55 0.60 0.60 +0.02 +3.45% 9,199 24,749 0.33 0.29 19 20 None
SOFI Options Chain 29.32 Call 26.50 1/09 No 0.89 0.90 0.89 -1.87 -67.76% 9,198 2,039 0.63 0.63 8 46 None
AMD Options Chain 221.36 Put 217.50 1/09 No 5.65 5.80 5.55 +2.01 +56.78% 9,179 1,813 0.50 -0.61 11 61 None
NVDA Options Chain 188.00 Put 177.50 1/09 No 0.40 0.41 0.40 -0.19 -32.21% 9,162 14,122 0.48 -0.12 13 59 None
CVX Options Chain 164.68 Call 160.00 1/09 No 0.65 0.68 0.68 -3.97 -85.38% 9,028 1,910 0.33 0.23 9 65 None
BAC Options Chain 56.89 Call 57.00 1/09 No 0.62 0.65 0.63 +0.16 +34.05% 9,015 22,898 0.23 0.60 10 64 None
AVGO Options Chain 342.17 Call 600.00 4/17 Yes 0.76 0.89 0.88 +0.01 +1.15% 8,976 4,516 0.50 0.03 9 65 None
AG Options Chain 17.04 Call 15.00 1/16 No 3.75 3.85 3.80 +1.54 +68.15% 8,926 37,877 0.92 0.92 11 47 None
UBER Options Chain 80.75 Call 91.00 1/23 No 0.61 0.64 0.59 +0.29 +96.67% 8,917 112 0.32 0.20 12 62 None
PLTR Options Chain 173.90 Put 165.00 1/09 No 0.23 0.25 0.23 -0.54 -70.13% 8,856 13,320 0.60 -0.03 11 51 None
CVX Options Chain 164.68 Put 155.00 1/09 No 0.88 1.00 0.95 +0.75 +375.00% 8,845 2,585 0.28 -0.35 9 65 None
RIVN Options Chain 19.62 Call 20.00 1/16 No 0.62 0.66 0.65 -0.06 -8.46% 8,845 81,880 0.66 0.47 8 41 None
BAC Options Chain 56.89 Call 60.00 1/16 Yes 0.30 0.31 0.30 +0.04 +15.39% 8,833 50,752 0.31 0.20 10 64 None
ASST Options Chain 1.03 Call 2.00 1/16 No 0.01 0.02 0.02 +0.01 +100.00% 8,801 217,619 2.51 0.01 9 23 None
PFE Options Chain 25.17 Call 25.00 1/16 No 0.65 0.71 0.66 +0.18 +37.50% 8,795 63,571 0.24 0.69 12 65 None
UAA Options Chain 5.61 Call 6.00 2/20 Yes 0.35 0.40 0.40 +0.20 +100.00% 8,774 1,617 0.63 0.44 9 30 None
NVDA Options Chain 188.00 Call 180.00 1/09 No 8.00 8.05 8.13 -1.02 -11.15% 8,772 11,957 0.45 0.84 13 59 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
MU Options Chain 311.50 Call 330.00 1/16 No 21.40 22.45 22.13 +16.28 +278.30% 8,731 10,020 0.63 0.67 11 64 None
CVX Options Chain 164.68 Call 165.00 1/09 No 0.15 0.18 0.18 -1.52 -89.42% 8,714 3,017 0.40 0.08 9 65 None
NFLX Options Chain 91.40 Call 92.00 1/09 No 0.50 0.53 0.51 -0.40 -43.96% 8,712 5,781 0.32 0.31 8 59 None
AMZN Options Chain 232.90 Call 260.00 1/16 No 0.32 0.33 0.32 +0.22 +220.00% 8,691 36,149 0.29 0.06 14 65 None
NVDA Options Chain 188.00 Call 210.00 2/20 No 2.55 2.59 2.58 -0.57 -18.10% 8,668 69,726 0.35 0.21 13 59 None
TSLA Options Chain 451.11 Call 445.00 1/16 No 7.05 7.15 7.10 -9.08 -56.12% 8,654 4,086 0.41 0.36 8 58 None
AMD Options Chain 221.36 Put 200.00 1/09 No 0.42 0.44 0.42 +0.07 +20.00% 8,643 8,089 0.57 -0.09 11 61 None
NVTS Options Chain 9.03 Call 10.00 1/09 No 0.52 0.55 0.54 +0.45 +500.00% 8,636 2,190 1.19 0.59 9 34 None
AAPL Options Chain 266.98 Call 285.00 1/09 No 0.02 0.03 0.03 +0.02 +200.00% 8,612 12,982 0.38 0.00 10 63 None
SNAP Options Chain 8.27 Call 8.50 1/16 No 0.45 0.46 0.45 +0.28 +164.71% 8,595 17,666 0.46 0.68 6 29 None
PLTR Options Chain 173.90 Put 172.50 1/09 No 0.79 0.81 0.79 -1.80 -69.50% 8,584 3,640 0.50 -0.17 11 51 None
NVDA Options Chain 188.00 Call 200.00 1/30 No 2.45 2.49 2.49 -0.56 -18.37% 8,567 13,008 0.35 0.25 13 59 None
NVO Options Chain 55.86 Call 70.00 6/18 Yes 2.44 2.51 2.48 +0.18 +7.83% 8,545 23,426 0.44 0.27 11 59 None
NVDA Options Chain 188.00 Call 220.00 2/20 No 1.26 1.28 1.29 -0.32 -19.88% 8,538 64,663 0.35 0.12 13 59 None
MSFT Options Chain 472.58 Put 520.00 1/16 No 39.95 43.05 42.92 -3.83 -8.20% 8,522 424 0.42 -0.99 13 70 None
RIVN Options Chain 19.62 Call 21.00 2/20 Yes 1.40 1.45 1.44 -0.11 -7.10% 8,520 12,499 0.73 0.46 8 41 None
DGXX Options Chain 2.78 Call 2.00 6/18 No 1.20 1.40 1.34 -0.06 -4.29% 8,507 27,183 1.46 0.80 3 15 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
AAPL Options Chain 266.98 Call 267.50 1/16 No 1.73 1.78 1.78 -2.02 -53.16% 8,494 1,522 0.21 0.30 10 63 None
CVX Options Chain 164.68 Put 155.00 1/16 No 1.61 1.78 1.69 +1.14 +207.28% 8,468 6,865 0.24 -0.38 9 65 None
PLTR Options Chain 173.90 Put 177.50 1/09 No 1.97 2.05 2.02 -3.20 -61.31% 8,416 6,831 0.47 -0.37 11 51 None
ASST Options Chain 1.03 Call 1.50 6/18 Yes 0.19 0.20 0.20 +0.01 +5.27% 8,399 155,729 1.20 0.44 9 23 None
AMD Options Chain 221.36 Put 212.50 1/09 No 3.05 3.15 3.07 +1.13 +58.25% 8,393 2,378 0.51 -0.41 11 61 None
BMY Options Chain 53.11 Call 57.50 6/18 Yes 2.56 2.68 2.60 +0.60 +30.00% 8,389 1,733 0.26 0.41 13 63 None
MU Options Chain 311.50 Put 325.00 1/09 No 2.04 2.25 2.18 -14.69 -87.08% 8,373 641 0.70 -0.20 11 64 None
SOFI Options Chain 29.32 Put 25.50 1/09 No 0.15 0.17 0.16 +0.10 +166.67% 8,359 4,268 0.68 -0.19 8 46 None
CLOV Options Chain 2.56 Put 2.50 1/16 No 0.10 0.13 0.10 +0.02 +25.00% 8,357 12,259 0.97 -0.36 11 21 None
GME Options Chain 20.75 Call 21.00 1/16 No 0.38 0.41 0.40 -0.07 -14.90% 8,339 5,876 0.39 0.41 12 34 None
EIX Options Chain 61.07 Call 50.00 1/16 No 9.20 11.70 10.00 -0.50 -4.77% 8,310 384 1.53 1.00 14 75 None
TSLA Options Chain 451.11 Call 490.00 1/09 No 0.07 0.08 0.08 -0.24 -75.00% 8,294 10,231 0.58 0.01 8 58 None
NIO Options Chain 4.89 Call 5.50 1/16 No 0.04 0.05 0.05 -0.03 -37.50% 8,292 41,216 0.76 0.13 6 -8 None
NU Options Chain 17.97 Put 17.50 1/16 No 0.20 0.24 0.21 -0.01 -4.55% 8,281 1,364 0.33 -0.33 12 54 None
AAPL Options Chain 266.98 Call 260.00 1/09 No 3.65 3.75 3.70 -4.08 -52.45% 8,260 3,229 0.25 0.67 10 63 None
MU Options Chain 311.50 Call 345.00 1/09 No 7.60 8.00 7.75 +7.12 +1,130.16% 8,258 1,555 0.67 0.49 11 64 None
TSLA Options Chain 451.11 Put 407.50 1/09 No 0.81 0.83 0.79 +0.42 +113.52% 8,248 1,224 0.51 -0.10 8 58 None
MU Options Chain 311.50 Put 300.00 1/09 No 0.47 0.55 0.52 -2.68 -83.75% 8,242 4,545 0.89 -0.05 11 64 None
XOM Options Chain 125.62 Call 125.00 1/16 No 0.43 0.48 0.45 -1.72 -79.27% 8,238 50,846 0.20 0.20 10 74 None
OPEN Options Chain 6.36 Call 8.00 1/16 No 0.15 0.17 0.17 +0.13 +325.00% 8,208 10,358 1.09 0.24 6 31 None
TSLA Options Chain 451.11 Call 500.00 3/20 Yes 15.90 16.00 15.99 -5.96 -27.16% 8,205 16,906 0.48 0.30 8 58 None
AMD Options Chain 221.36 Put 205.00 1/09 No 0.99 1.02 0.99 +0.29 +41.43% 8,197 3,854 0.54 -0.17 11 61 None
NSA Options Chain 27.80 Call 30.00 4/17 Yes 1.60 1.65 1.63 +0.83 +103.75% 8,192 356 0.39 0.43 9 51 None
WMT Options Chain 112.60 Call 115.00 3/20 Yes 5.05 5.20 5.15 +0.85 +19.77% 8,190 10,772 0.25 0.53 9 59 None
PATH Options Chain 16.08 Call 17.00 2/20 No 1.60 1.65 1.63 +0.77 +89.54% 8,187 8,949 0.59 0.59 12 41 None
AMZN Options Chain 232.90 Call 242.50 1/16 No 3.60 3.70 3.70 +2.55 +221.74% 8,178 4,178 0.26 0.46 14 65 None
HPQ Options Chain 21.72 Put 20.00 2/20 No 0.27 0.33 0.29 -0.14 -32.56% 8,178 3,299 0.36 -0.20 9 38 None
XOM Options Chain 125.62 Call 122.00 1/16 No 1.32 1.41 1.35 -2.75 -67.08% 8,172 1,556 0.20 0.45 10 74 None
AMZN Options Chain 232.90 Call 245.00 1/30 No 5.05 5.15 5.15 +2.86 +124.90% 8,141 4,316 0.27 0.43 14 65 None
FCX Options Chain 54.50 Call 60.00 2/20 Yes 1.70 1.79 1.73 +0.55 +46.61% 8,140 8,894 0.40 0.35 11 61 None
GOOGL Options Chain 316.60 Call 325.00 1/09 No 0.37 0.40 0.40 -0.53 -56.99% 8,134 17,424 0.28 0.10 12 64 None
NOW Options Chain 147.65 Put 188.00 1/16 No 37.10 42.20 39.03 -2.67 -6.41% 8,130 860 1.38 -1.00 10 59 None
NU Options Chain 17.97 Put 16.50 1/16 No 0.04 0.07 0.05 -0.01 -16.67% 8,123 409 0.39 -0.12 12 54 None
HOOD Options Chain 123.10 Call 128.00 1/09 No 0.63 0.71 0.65 -0.60 -48.00% 8,096 2,819 0.61 0.19 10 55 None
TSLA Options Chain 451.11 Call 432.50 1/16 No 12.30 12.40 12.30 -15.55 -55.84% 8,058 292 0.41 0.53 8 58 None
VALE Options Chain 13.55 Call 13.00 3/20 Yes 1.30 1.61 1.50 +0.53 +54.64% 8,057 16,244 0.32 0.74 11 67 None
GRAB Options Chain 5.17 Put 5.50 1/16 No 0.27 0.32 0.28 -0.13 -31.71% 8,048 34,178 0.46 -0.69 10 39 None
MU Options Chain 311.50 Put 335.00 1/09 No 4.60 4.90 4.70 -14.15 -75.07% 8,012 37 0.68 -0.32 11 64 None
ORCL Options Chain 192.91 Call 380.00 5/15 Yes 0.50 1.11 0.73 -0.07 -8.75% 8,011 461 0.56 0.03 9 65 None
PATH Options Chain 16.08 Call 17.00 1/09 No 0.61 0.65 0.62 +0.50 +416.67% 7,940 3,423 0.71 0.64 12 41 None
IMSR Options Chain 7.20 Call 10.00 1/16 No 0.50 0.55 0.54 +0.48 +800.00% 7,900 6,515 1.43 0.38 3 15 None
GOOGL Options Chain 316.60 Call 310.00 3/20 Yes 22.05 22.35 22.11 -1.69 -7.11% 7,881 4,955 0.34 0.59 12 64 None
MSTR Options Chain 164.62 Put 160.00 1/09 No 4.95 5.15 5.05 +2.36 +87.74% 7,859 3,204 0.71 -0.56 5 70 None
QCOM Options Chain 176.50 Call 180.00 1/09 No 3.55 3.85 3.65 +2.60 +247.62% 7,859 8,145 0.33 0.68 9 64 None
AAPL Options Chain 266.98 Call 280.00 1/16 No 0.22 0.24 0.23 -0.18 -43.91% 7,854 68,761 0.24 0.06 10 63 None
RDW Options Chain 10.05 Call 13.00 2/20 No 0.95 1.05 0.95 +0.07 +7.96% 7,853 961 1.17 0.37 4 36 None
TSLA Options Chain 451.11 Call 480.00 1/16 No 1.23 1.25 1.23 -2.28 -64.96% 7,827 14,217 0.44 0.08 8 58 None
SOFI Options Chain 29.32 Call 30.00 1/09 No 0.04 0.05 0.05 -0.32 -86.49% 7,808 22,131 0.73 0.06 8 46 None
TSLA Options Chain 451.11 Put 420.00 1/16 No 6.25 6.35 6.24 +3.51 +128.58% 7,787 15,349 0.42 -0.31 8 58 None
GOOG Options Chain 317.38 Call 320.00 1/09 No 1.18 1.21 1.20 -1.28 -51.62% 7,782 7,772 0.28 0.26 12 65 None
SOFI Options Chain 29.32 Call 29.00 1/16 No 0.34 0.37 0.33 -0.90 -73.18% 7,765 11,258 0.58 0.24 8 46 None
CORZ Options Chain 16.76 Put 15.00 1/16 No 0.30 0.39 0.30 -0.11 -26.83% 7,762 42,624 0.95 -0.22 3 23 None
TSLA Options Chain 451.11 Put 435.00 1/16 No 12.35 12.50 12.54 +6.82 +119.24% 7,759 4,047 0.41 -0.51 8 58 None
SBSW Options Chain 15.15 Call 14.00 4/17 Yes 3.30 3.70 3.40 +0.70 +25.93% 7,747 9,463 0.64 0.71 9 34 None
AMZN Options Chain 232.90 Call 232.50 1/09 No 8.80 9.00 9.05 +6.00 +196.73% 7,737 13,710 0.32 0.90 14 65 None
AG Options Chain 17.04 Call 35.00 4/17 Yes 0.81 0.88 0.88 +0.23 +35.39% 7,735 7,342 1.02 0.29 11 47 None
TSLA Options Chain 451.11 Put 447.50 1/09 No 16.10 16.40 16.60 +11.05 +199.10% 7,689 3,948 0.44 -0.79 8 58 None
VRT Options Chain 171.50 Put 120.00 2/20 Yes 0.65 1.41 0.95 -0.13 -12.04% 7,681 334 0.72 -0.03 9 55 None
WULF Options Chain 13.56 Put 11.50 1/16 No 0.18 0.25 0.18 -0.03 -14.29% 7,675 362 0.98 -0.16 4 31 None
MU Options Chain 311.50 Call 325.00 1/09 No 19.85 22.10 21.00 +17.70 +536.37% 7,664 2,778 0.67 0.80 11 64 None
LUV Options Chain 42.23 Put 40.00 6/18 Yes 2.51 3.15 2.81 -0.16 -5.39% 7,663 433 0.39 -0.34 8 55 None
SLS Options Chain 5.08 Call 5.00 1/16 No 0.30 0.35 0.30 -0.30 -50.00% 7,658 21,989 2.53 0.29 10 34 None
INTC Options Chain 39.44 Call 40.00 2/20 Yes 3.15 3.30 3.25 +0.30 +10.17% 7,648 59,509 0.55 0.56 5 51 None
PFE Options Chain 25.17 Call 26.50 1/16 No 0.08 0.09 0.09 +0.03 +50.00% 7,636 35,620 0.24 0.16 12 65 None
SOFI Options Chain 29.32 Put 26.00 2/20 Yes 1.81 1.87 1.86 +0.75 +67.57% 7,632 8,928 0.64 -0.38 8 46 None
BNC Options Chain 6.35 Call 15.00 6/18 No 0.35 0.40 0.39 -0.34 -46.58% 7,629 3 1.21 0.23 3 11 None
NVDA Options Chain 188.00 Call 210.00 1/16 No 0.17 0.18 0.17 -0.08 -32.00% 7,629 51,640 0.38 0.03 13 59 None
GOOGL Options Chain 316.60 Call 290.00 1/16 No 24.25 25.65 24.18 -2.82 -10.45% 7,622 14,285 0.38 0.93 12 64 None
SNAP Options Chain 8.27 Call 9.50 1/23 No 0.12 0.13 0.12 +0.07 +140.00% 7,616 446 0.46 0.25 6 29 None
ORCL Options Chain 192.91 Call 200.00 1/16 No 3.25 3.40 3.30 0.00 0.00% 7,608 23,671 0.46 0.35 9 65 None
INTC Options Chain 39.44 Call 41.00 1/09 No 0.44 0.47 0.46 +0.01 +2.23% 7,572 9,138 0.57 0.34 5 51 None
BBAI Options Chain 5.90 Call 6.00 1/16 No 0.60 0.62 0.61 +0.33 +117.86% 7,559 23,966 0.91 0.69 5 27 None
MSFT Options Chain 472.58 Call 482.50 1/09 No 1.91 2.02 2.01 +1.00 +99.01% 7,509 2,258 0.21 0.34 13 70 None
HOOD Options Chain 123.10 Put 115.00 1/09 No 0.62 0.73 0.62 +0.07 +12.73% 7,506 3,276 0.66 -0.16 10 55 None
AMD Options Chain 221.36 Put 220.00 1/09 No 7.30 7.50 7.35 +2.75 +59.79% 7,495 3,643 0.50 -0.70 11 61 None
RKT Options Chain 21.15 Call 22.00 2/20 No 1.20 1.25 1.25 +0.01 +0.81% 7,493 2,263 0.52 0.46 6 46 None
SNAP Options Chain 8.27 Call 8.00 1/16 No 0.81 0.84 0.83 +0.42 +102.44% 7,491 48,439 0.44 0.87 6 29 None
EOSE Options Chain 13.44 Call 14.00 2/20 No 1.94 2.01 2.02 +0.29 +16.77% 7,488 21,124 0.95 0.58 1 31 None
TGT Options Chain 102.20 Call 115.00 3/20 Yes 3.20 3.40 3.34 +0.50 +17.61% 7,484 9,409 0.39 0.31 12 68 None
SOFI Options Chain 29.32 Call 30.00 3/20 Yes 1.94 1.98 1.96 -1.03 -34.45% 7,482 18,635 0.62 0.42 8 46 None
TSLA Options Chain 451.11 Call 427.50 1/09 No 9.95 10.15 10.00 -17.80 -64.03% 7,474 549 0.44 0.64 8 58 None
NVDA Options Chain 188.00 Call 190.00 1/23 No 4.50 4.60 4.61 -0.75 -14.00% 7,467 11,430 0.35 0.45 13 59 None
NVDA Options Chain 188.00 Call 192.00 1/16 No 2.57 2.60 2.65 -0.75 -22.06% 7,447 6,896 0.36 0.36 13 59 None
MU Options Chain 311.50 Put 310.00 1/09 No 0.75 0.81 0.75 -6.00 -88.89% 7,440 3,106 0.79 -0.10 11 64 None
AMZN Options Chain 232.90 Put 225.00 1/16 No 0.45 0.47 0.45 -1.03 -69.60% 7,436 27,556 0.31 -0.09 14 65 None
ONDS Options Chain 12.35 Call 12.50 1/16 No 1.19 1.29 1.23 +0.13 +11.82% 7,416 2,321 1.33 0.58 7 38 None
TSLA Options Chain 451.11 Call 462.50 1/09 No 0.47 0.49 0.48 -2.97 -86.09% 7,414 4,464 0.46 0.07 8 58 None
LEN Options Chain 105.74 Put 100.00 1/09 No 0.05 0.40 0.23 +0.03 +15.00% 7,412 99 0.50 -0.08 11 61 None
SMCI Options Chain 30.23 Call 38.00 2/13 No 0.66 1.00 0.72 -0.14 -16.28% 7,409 30 0.73 0.21 9 45 None
AMD Options Chain 221.36 Call 210.00 1/09 No 6.50 6.65 6.74 -5.71 -45.87% 7,403 1,049 0.53 0.68 11 61 None
T Options Chain 24.62 Call 24.50 1/16 No 0.16 0.17 0.16 -0.23 -58.98% 7,398 2,652 0.19 0.35 10 57 None
TSLA Options Chain 451.11 Put 405.00 1/09 No 0.67 0.68 0.66 +0.32 +94.12% 7,370 3,783 0.52 -0.09 8 58 None
UBER Options Chain 80.75 Call 90.00 3/20 Yes 4.10 4.15 4.10 +1.77 +75.97% 7,348 22,971 0.37 0.43 12 62 None
AG Options Chain 17.04 Call 20.00 1/09 No 0.25 0.30 0.25 +0.13 +108.34% 7,345 1,516 1.00 0.26 11 47 None
ASTS Options Chain 90.92 Call 100.00 1/09 No 3.25 3.40 3.33 +1.70 +104.30% 7,336 2,923 1.25 0.43 5 39 None
CAVA Options Chain 63.73 Call 70.00 1/16 No 1.00 1.24 1.20 +0.61 +103.39% 7,327 7,648 0.50 0.33 3 21 None
AMZN Options Chain 232.90 Call 255.00 1/16 No 0.58 0.61 0.62 +0.45 +264.71% 7,303 19,402 0.27 0.12 14 65 None
NVDA Options Chain 188.00 Put 185.00 1/16 No 3.50 3.55 3.50 -0.15 -4.11% 7,299 23,942 0.38 -0.40 13 59 None
TSLA Options Chain 451.11 Call 487.50 1/09 No 0.07 0.09 0.08 -0.31 -79.49% 7,290 6,678 0.56 0.01 8 58 None