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 Lists
TSLA Options Chain 182.86 Call 200.00 12/2/2022 No 0.80 0.81 0.80 -0.36 -31.04% 97,131 30,034 0.70 0.13 14 None
TSLA Options Chain 182.86 Call 185.00 12/2/2022 No 4.45 4.55 4.52 -0.63 -12.24% 89,348 13,748 0.70 0.46 14 None
TSLA Options Chain 182.86 Call 190.00 12/2/2022 No 2.65 2.72 2.66 -0.61 -18.66% 86,699 19,325 0.70 0.32 14 None
TSLA Options Chain 182.86 Put 180.00 12/2/2022 No 3.95 4.05 3.99 -0.71 -15.11% 75,300 8,824 0.71 -0.39 14 None
AMZN Options Chain 93.41 Call 95.00 12/2/2022 No 1.50 1.53 1.53 +0.09 +6.25% 59,455 10,772 0.49 0.44 7 None
TSLA Options Chain 182.86 Put 185.00 12/2/2022 No 6.30 6.50 6.45 -0.70 -9.79% 56,191 2,795 0.70 -0.54 14 None
AAPL Options Chain 148.11 Put 145.00 12/2/2022 No 2.50 2.57 2.50 +1.36 +119.30% 53,041 13,230 0.35 -0.53 10 None
FINV Options Chain 4.34 Call 5.00 1/20/2023 No 0.10 0.15 0.11 -0.04 -26.67% 49,968 13,549 0.58 0.25 21 None
TSLA Options Chain 182.86 Call 195.00 12/2/2022 No 1.47 1.50 1.48 -0.50 -25.26% 47,046 14,698 0.70 0.21 14 None
TSLA Options Chain 182.86 Put 170.00 12/2/2022 No 1.21 1.25 1.21 -0.55 -31.25% 46,961 11,535 0.74 -0.16 14 None
AAPL Options Chain 148.11 Call 150.00 12/2/2022 No 0.35 0.37 0.36 -1.13 -75.84% 46,344 13,235 0.33 0.16 10 None
AAPL Options Chain 148.11 Put 140.00 12/2/2022 No 0.73 0.76 0.76 +0.43 +130.31% 44,594 13,049 0.39 -0.21 10 None
TSLA Options Chain 182.86 Put 182.50 12/2/2022 No 5.05 5.15 5.15 -0.67 -11.52% 44,024 5,359 0.71 -0.47 14 None
AMD Options Chain 75.14 Put 70.00 1/20/2023 No 4.05 4.10 4.06 +0.36 +9.73% 43,449 76,709 0.53 -0.36 12 None
AMZN Options Chain 93.41 Call 96.00 12/2/2022 No 1.10 1.13 1.13 +0.07 +6.61% 42,248 8,701 0.49 0.36 7 None
TSLA Options Chain 182.86 Call 187.50 12/2/2022 No 3.45 3.55 3.49 -0.71 -16.91% 41,757 13,124 0.70 0.39 14 None
TSLA Options Chain 182.86 Put 175.00 12/2/2022 No 2.28 2.35 2.32 -0.64 -21.63% 39,597 9,258 0.72 -0.26 14 None
CHPT Options Chain 11.44 Call 14.00 12/2/2022 Yes 0.06 0.07 0.07 -0.04 -36.37% 35,591 2,551 1.36 0.09 6 None
AMZN Options Chain 93.41 Call 100.00 12/2/2022 No 0.29 0.30 0.29 -0.02 -6.46% 35,041 31,834 0.49 0.13 7 None
T Options Chain 19.12 Put 18.00 12/16/2022 No 0.10 0.11 0.11 +0.05 +83.34% 30,232 42,325 0.24 -0.19 11 None
T Options Chain 19.12 Put 18.00 1/20/2023 No 0.35 0.37 0.37 +0.09 +32.15% 30,163 26,543 0.24 -0.31 11 None
VALE Options Chain 15.12 Call 15.00 1/20/2023 No 1.12 1.20 1.13 0.00 0.00% 30,096 53,810 0.44 0.58 17 None
VALE Options Chain 15.12 Put 15.00 1/20/2023 No 0.86 0.94 0.91 -0.05 -5.21% 30,016 69,134 0.45 -0.42 17 None
SHOP Options Chain 36.79 Call 40.00 12/2/2022 No 0.51 0.52 0.52 +0.19 +57.58% 29,644 4,649 0.78 0.28 12 None
AMZN Options Chain 93.41 Call 98.00 12/2/2022 No 0.57 0.59 0.58 0.00 0.00% 29,057 8,366 0.48 0.22 7 None
AAPL Options Chain 148.11 Call 145.00 12/2/2022 No 1.82 1.86 1.86 -2.49 -57.25% 28,859 2,962 0.35 0.47 10 None
BABA Options Chain 75.88 Call 85.00 12/2/2022 No 0.29 0.31 0.31 -0.01 -3.13% 28,661 5,913 0.82 0.10 13 None
AAPL Options Chain 148.11 Put 144.00 12/2/2022 No 1.96 2.03 1.97 +1.10 +126.44% 28,136 4,481 0.36 -0.45 10 None
LVS Options Chain 43.17 Call 45.50 12/2/2022 No 0.31 0.37 0.34 -0.13 -27.66% 27,782 8,044 0.53 0.25 9 None
TSLA Options Chain 182.86 Put 165.00 12/2/2022 No 0.61 0.62 0.61 -0.40 -39.61% 27,548 10,364 0.76 -0.09 14 None
AAPL Options Chain 148.11 Call 147.00 12/2/2022 No 1.00 1.03 1.02 -2.00 -66.23% 27,107 3,814 0.34 0.33 10 None
AAPL Options Chain 148.11 Put 143.00 12/2/2022 No 1.59 1.64 1.61 +0.92 +133.34% 26,399 5,067 0.37 -0.38 10 None
AAPL Options Chain 148.11 Call 146.00 12/2/2022 No 1.38 1.44 1.41 -2.26 -61.58% 25,072 2,327 0.34 0.40 10 None
TSLA Options Chain 182.86 Call 210.00 12/2/2022 No 0.22 0.24 0.23 -0.19 -45.24% 24,740 12,790 0.74 0.05 14 None
AMZN Options Chain 93.41 Call 97.00 12/2/2022 No 0.80 0.83 0.83 +0.03 +3.75% 24,171 7,626 0.49 0.29 7 None
AFRM Options Chain 13.08 Call 14.00 12/2/2022 No 0.18 0.20 0.20 -0.13 -39.40% 23,844 2,819 1.21 0.22 5 None
AAPL Options Chain 148.11 Put 142.00 12/2/2022 No 1.24 1.29 1.25 +0.69 +123.22% 23,822 5,914 0.37 -0.32 10 None
TSLA Options Chain 182.86 Call 205.00 12/2/2022 No 0.42 0.43 0.42 -0.27 -39.13% 23,798 10,086 0.72 0.08 14 None
AAPL Options Chain 148.11 Call 152.50 12/2/2022 No 0.13 0.14 0.14 -0.57 -80.29% 23,365 21,181 0.34 0.07 10 None
AAPL Options Chain 148.11 Call 155.00 12/2/2022 No 0.06 0.07 0.07 -0.23 -76.67% 22,870 27,537 0.36 0.03 10 None
LVS Options Chain 43.17 Put 35.00 12/16/2022 No 0.12 0.14 0.12 -0.17 -58.63% 21,662 21,536 0.63 -0.06 9 None
AAPL Options Chain 148.11 Put 146.00 12/2/2022 No 2.96 3.05 2.94 +1.51 +105.60% 21,580 3,053 0.35 -0.60 10 None
TSLA Options Chain 182.86 Call 182.50 12/2/2022 No 5.65 5.75 5.72 -0.69 -10.77% 21,423 7,883 0.71 0.53 14 None
AMZN Options Chain 93.41 Call 94.00 12/2/2022 No 1.95 2.01 1.98 +0.10 +5.32% 21,291 8,057 0.50 0.52 7 None
NVDA Options Chain 162.70 Call 165.00 12/2/2022 No 1.22 1.24 1.24 -1.82 -59.48% 20,759 7,456 0.53 0.25 11 None
AMC Options Chain 7.51 Call 11.00 6/16/2023 No 1.22 1.33 1.25 -0.15 -10.72% 20,115 408 1.25 0.41 10 None
PLUG Options Chain 15.73 Put 10.00 1/20/2023 No 0.25 0.27 0.25 +0.02 +8.70% 20,051 34,832 0.92 -0.10 9 None
AMC Options Chain 7.51 Put 6.00 6/16/2023 No 1.96 2.08 2.05 +0.07 +3.54% 20,026 1,467 1.26 -0.32 10 None
TSLA Options Chain 182.86 Put 160.00 12/2/2022 No 0.29 0.31 0.30 -0.25 -45.46% 19,599 12,110 0.79 -0.05 14 None
TSLA Options Chain 182.86 Call 180.00 12/2/2022 No 7.00 7.20 7.15 -0.65 -8.34% 19,518 12,709 0.71 0.61 14 None
AMC Options Chain 7.51 Put 4.00 3/17/2023 No 0.52 0.56 0.55 -0.03 -5.18% 19,462 72,455 1.38 -0.13 10 None
TSLA Options Chain 182.86 Call 192.50 12/2/2022 No 1.95 2.13 2.00 -0.55 -21.57% 19,248 4,594 0.70 0.26 14 None
BABA Options Chain 75.88 Call 85.00 12/16/2022 No 1.47 1.48 1.49 +0.06 +4.20% 19,018 25,439 0.65 0.24 13 None
TSLA Options Chain 182.86 Put 187.50 12/2/2022 No 7.70 8.00 7.95 -0.70 -8.10% 18,401 1,178 0.70 -0.61 14 None
AAPL Options Chain 148.11 Call 148.00 12/2/2022 No 0.72 0.76 0.74 -1.71 -69.80% 17,996 5,367 0.33 0.26 10 None
AMC Options Chain 7.51 Put 7.00 12/2/2022 No 0.20 0.22 0.20 -0.01 -4.77% 17,938 12,206 1.17 -0.33 10 None
TSLA Options Chain 182.86 Put 177.50 12/2/2022 No 3.00 3.10 3.10 -0.65 -17.34% 17,755 3,834 0.72 -0.33 14 None
GOOGL Options Chain 97.46 Put 95.00 12/16/2022 No 2.38 2.41 2.38 +0.50 +26.60% 17,590 24,419 0.36 -0.41 16 None
AMD Options Chain 75.14 Put 73.00 12/2/2022 No 1.56 1.58 1.56 +0.53 +51.46% 17,583 4,856 0.56 -0.46 12 None
AMZN Options Chain 93.41 Put 94.00 12/2/2022 No 1.93 1.98 1.94 -0.37 -16.02% 17,573 7,591 0.50 -0.48 7 None
BABA Options Chain 75.88 Call 80.00 12/2/2022 No 0.88 0.94 0.94 0.00 0.00% 17,514 4,944 0.74 0.26 13 None
GOOGL Options Chain 97.46 Call 99.00 12/16/2022 No 1.72 1.76 1.77 -0.59 -25.00% 17,313 22,061 0.33 0.37 16 None
T Options Chain 19.12 Call 19.50 12/2/2022 No 0.01 0.02 0.01 -0.04 -80.00% 17,095 28,206 0.23 0.06 11 None
NVDA Options Chain 162.70 Put 160.00 12/2/2022 No 4.50 4.60 4.53 +1.73 +61.79% 17,082 3,297 0.55 -0.55 11 None
AMD Options Chain 75.14 Put 74.00 12/2/2022 No 2.09 2.10 2.10 +0.73 +53.29% 17,026 2,389 0.55 -0.55 12 None
ZM Options Chain 75.40 Put 75.00 3/17/2023 No 10.75 10.95 10.95 +1.90 +21.00% 16,872 1,050 0.61 -0.47 16 None
IPOF Options Chain 10.03 Call 10.00 10/21/2022 No 0.04 0.05 0.04 +0.01 +33.34% 16,857 93,635 0.03 0.59 16 None
ZM Options Chain 75.40 Put 80.00 12/16/2022 No 9.10 9.45 9.50 +2.90 +43.94% 16,642 20,620 0.56 -0.79 16 None
AGNC Options Chain 10.02 Put 9.00 1/20/2023 No 0.32 0.34 0.33 +0.06 +22.23% 16,406 3,397 0.41 -0.29 15 None
AAPL Options Chain 148.11 Call 149.00 12/2/2022 No 0.50 0.54 0.51 -1.44 -73.85% 16,216 7,153 0.33 0.21 10 None
AAPL Options Chain 148.11 Put 145.00 12/16/2022 No 4.50 4.60 4.49 +1.49 +49.67% 16,117 54,282 0.34 -0.49 10 None
AAPL Options Chain 148.11 Put 140.00 1/20/2023 No 5.00 5.10 5.03 +1.13 +28.98% 16,041 100,841 0.34 -0.36 10 None
AAPL Options Chain 148.11 Put 140.00 12/16/2022 No 2.58 2.67 2.60 +0.95 +57.58% 15,874 38,520 0.36 -0.32 10 None
DISCA Options Chain 24.43 Put 22.50 4/14/2022 No 0.35 0.50 0.42 -0.26 -38.24% 15,716 47,353 0.89 -0.22 7 None
MSFT Options Chain 247.49 Call 250.00 12/2/2022 No 0.64 0.70 0.69 -1.56 -69.34% 15,590 9,434 0.31 0.18 15 None
F Options Chain 13.73 Put 14.00 12/2/2022 No 0.36 0.38 0.36 +0.13 +56.53% 15,479 17,842 0.40 -0.66 16 None
DISCA Options Chain 24.43 Call 25.00 5/20/2022 No 1.61 1.86 1.87 +0.71 +61.21% 15,399 12,975 0.61 0.49 7 None
LVS Options Chain 43.17 Call 46.50 12/2/2022 No 0.16 0.19 0.18 -0.12 -40.00% 15,385 15,146 0.54 0.15 9 None
DXC Options Chain 28.95 Call 37.00 1/20/2023 No 0.05 0.35 0.30 -0.05 -14.29% 15,257 15,913 0.43 0.14 13 None
TGT Options Chain 163.38 Call 175.00 12/2/2022 No 0.23 0.27 0.26 +0.04 +18.19% 15,034 890 0.38 0.09 14 None
PFE Options Chain 49.21 Call 49.50 12/2/2022 No 0.59 0.60 0.60 +0.19 +46.35% 14,993 536 0.25 0.56 17 None
AGNC Options Chain 10.02 Call 10.00 12/16/2022 No 0.17 0.19 0.18 -0.13 -41.94% 14,859 19,863 0.36 0.36 15 None
PLTR Options Chain 7.28 Put 7.00 12/2/2022 No 0.10 0.11 0.11 +0.02 +22.23% 14,706 3,976 0.60 -0.34 10 None
MARA Options Chain 6.22 Call 6.50 12/2/2022 No 0.14 0.15 0.15 -0.13 -46.43% 14,544 3,751 1.32 0.29 8 None
T Options Chain 19.12 Put 19.00 12/2/2022 No 0.25 0.28 0.27 +0.16 +145.46% 14,284 14,117 0.22 -0.64 11 None
TSLA Options Chain 182.86 Call 200.00 12/9/2022 No 2.35 2.42 2.40 -0.39 -13.98% 13,894 7,735 0.62 0.22 14 None
TSLA Options Chain 182.86 Call 202.50 12/2/2022 No 0.57 0.60 0.57 -0.33 -36.67% 13,854 5,319 0.71 0.10 14 None
TSLA Options Chain 182.86 Call 197.50 12/2/2022 No 1.08 1.11 1.11 -0.41 -26.98% 13,741 2,406 0.70 0.16 14 None
AMZN Options Chain 93.41 Put 90.00 12/2/2022 No 0.60 0.62 0.62 -0.19 -23.46% 13,720 7,778 0.53 -0.20 7 None
TSLA Options Chain 182.86 Put 190.00 12/2/2022 No 9.50 9.65 9.60 -0.65 -6.35% 13,594 3,214 0.70 -0.68 14 None
AMZN Options Chain 93.41 Put 95.00 12/2/2022 No 2.46 2.51 2.44 -0.46 -15.87% 13,301 3,339 0.50 -0.56 7 None
BABA Options Chain 75.88 Call 110.00 12/9/2022 No 0.03 0.04 0.04 -0.01 -20.00% 13,269 159 0.88 0.00 13 None
AMZN Options Chain 93.41 Call 100.00 12/9/2022 No 0.75 0.78 0.75 -0.01 -1.32% 13,215 8,242 0.41 0.21 7 None
AAPL Options Chain 148.11 Call 150.00 12/16/2022 No 2.00 2.02 2.05 -1.60 -43.84% 13,186 48,461 0.32 0.32 10 None
AMD Options Chain 75.14 Call 75.00 12/2/2022 No 0.96 0.98 0.97 -1.07 -52.46% 13,149 4,880 0.55 0.36 12 None
TSLA Options Chain 182.86 Put 167.50 12/2/2022 No 0.84 0.88 0.86 -0.48 -35.83% 13,148 5,861 0.74 -0.12 14 None
AMC Options Chain 7.51 Call 7.50 12/2/2022 No 0.27 0.28 0.28 -0.13 -31.71% 13,107 4,605 1.14 0.45 10 None
NVDA Options Chain 162.70 Put 155.00 12/2/2022 No 2.23 2.27 2.25 +0.90 +66.67% 13,010 3,477 0.57 -0.34 11 None
BABA Options Chain 75.88 Call 80.00 1/20/2023 No 5.15 5.25 5.30 +0.40 +8.17% 12,871 17,684 0.58 0.46 13 None
AAPL Options Chain 148.11 Put 135.00 12/2/2022 No 0.19 0.20 0.19 +0.07 +58.34% 12,647 6,618 0.44 -0.07 10 None
F Options Chain 13.73 Call 14.00 12/2/2022 No 0.12 0.13 0.13 -0.20 -60.61% 12,388 12,073 0.39 0.34 16 None
MSFT Options Chain 247.49 Call 245.00 12/2/2022 No 1.84 2.07 1.95 -2.96 -60.29% 12,316 5,901 0.32 0.37 15 None
AAPL Options Chain 148.11 Call 145.00 12/16/2022 No 4.10 4.20 4.15 -2.25 -35.16% 12,197 51,279 0.34 0.51 10 None
AAPL Options Chain 148.11 Put 130.00 12/16/2022 No 0.71 0.72 0.71 +0.24 +51.07% 12,158 58,842 0.41 -0.12 10 None
TSLA Options Chain 182.86 Call 220.00 12/2/2022 No 0.08 0.09 0.08 -0.09 -52.95% 12,136 14,137 0.80 0.01 14 None
TSLA Options Chain 182.86 Put 155.00 12/2/2022 No 0.15 0.16 0.16 -0.15 -48.39% 12,123 6,428 0.83 -0.03 14 None
NFLX Options Chain 285.54 Call 300.00 12/2/2022 No 0.63 0.67 0.64 -1.02 -61.45% 11,879 6,424 0.47 0.11 9 None
AMZN Options Chain 93.41 Call 100.00 12/16/2022 No 1.53 1.56 1.54 +0.06 +4.06% 11,845 26,958 0.44 0.28 7 None
XOM Options Chain 113.21 Put 100.00 1/20/2023 No 1.91 1.96 1.96 +0.66 +50.77% 11,713 16,643 0.36 -0.21 16 None
BBBY Options Chain 3.04 Put 1.00 1/20/2023 Yes 0.03 0.05 0.05 -0.01 -16.67% 11,669 28,473 2.05 -0.03 7 None
NIO Options Chain 10.17 Put 10.00 12/2/2022 No 0.31 0.32 0.31 -0.05 -13.89% 11,606 4,812 0.89 -0.43 11 None
TSLA Options Chain 182.86 Put 172.50 12/2/2022 No 1.65 1.80 1.70 -0.60 -26.09% 11,606 6,146 0.73 -0.21 14 None
NIO Options Chain 10.17 Call 10.50 12/2/2022 No 0.23 0.24 0.24 -0.07 -22.59% 11,449 5,795 0.92 0.38 11 None
TSLA Options Chain 182.86 Call 215.00 12/2/2022 No 0.13 0.15 0.14 -0.13 -48.15% 11,423 4,713 0.78 0.03 14 None
NIO Options Chain 10.17 Call 11.00 12/2/2022 No 0.11 0.12 0.12 -0.05 -29.42% 11,369 6,398 0.94 0.24 11 None
NVDA Options Chain 162.70 Call 162.50 12/2/2022 No 1.92 1.96 1.95 -2.32 -54.34% 11,261 2,007 0.54 0.34 11 None
XOM Options Chain 113.21 Call 120.00 1/20/2023 No 1.78 1.85 1.81 -0.92 -33.70% 11,245 31,269 0.30 0.26 16 None
T Options Chain 19.12 Call 19.00 12/2/2022 No 0.09 0.10 0.09 -0.16 -64.00% 11,234 17,292 0.21 0.36 11 None
SOFI Options Chain 4.60 Call 5.00 12/2/2022 No 0.02 0.03 0.03 -0.02 -40.00% 11,196 14,877 0.91 0.08 6 None
MSFT Options Chain 247.49 Put 240.00 12/2/2022 No 2.51 2.60 2.45 +1.49 +155.21% 11,148 3,844 0.34 -0.39 15 None
LVS Options Chain 43.17 Call 44.00 12/2/2022 No 0.80 0.86 0.82 -0.18 -18.00% 11,131 16,350 0.53 0.46 9 None
COIN Options Chain 42.51 Put 35.00 12/2/2022 No 0.16 0.17 0.16 -0.10 -38.47% 11,100 6,814 1.26 -0.06 15 None
LYFT Options Chain 11.14 Call 11.00 12/2/2022 No 0.23 0.25 0.25 -0.21 -45.66% 10,979 1,764 0.80 0.40 8 None
MSFT Options Chain 247.49 Call 247.50 12/2/2022 No 1.15 1.26 1.16 -2.34 -66.86% 10,802 2,077 0.31 0.26 15 None
AMZN Options Chain 93.41 Put 93.00 12/2/2022 No 1.48 1.52 1.50 -0.34 -18.48% 10,795 4,266 0.51 -0.40 7 None
GOEV Options Chain 1.13 Call 1.50 1/20/2023 No 0.11 0.15 0.14 +0.01 +7.70% 10,778 20,947 1.36 0.38 5 None
AMC Options Chain 7.51 Call 8.00 12/2/2022 No 0.14 0.15 0.15 -0.10 -40.00% 10,772 9,886 1.23 0.27 10 None
EQT Options Chain 41.52 Call 45.00 1/20/2023 No 2.20 2.30 2.24 -0.67 -23.03% 10,758 3,420 0.55 0.40 10 None
KO Options Chain 62.69 Call 65.00 2/17/2023 Yes 1.17 1.22 1.16 -0.03 -2.53% 10,752 7,853 0.18 0.34 9 None
T Options Chain 19.12 Put 19.00 12/16/2022 No 0.41 0.44 0.44 +0.15 +51.73% 10,748 37,720 0.21 -0.56 11 None
T Options Chain 19.12 Put 19.00 1/20/2023 No 0.76 0.80 0.80 +0.20 +33.34% 10,675 11,517 0.23 -0.55 11 None
AAPL Options Chain 148.11 Put 135.00 12/16/2022 No 1.37 1.40 1.39 +0.52 +59.77% 10,605 50,291 0.38 -0.20 10 None
COIN Options Chain 42.51 Put 40.00 12/2/2022 No 1.04 1.08 1.08 +0.05 +4.86% 10,563 4,544 1.21 -0.29 15 None
VTRS Options Chain 11.14 Put 10.00 1/20/2023 No 0.15 0.20 0.17 +0.02 +13.34% 10,502 15,739 0.36 -0.19 11 None
MARA Options Chain 6.22 Put 6.50 12/9/2022 No 0.85 0.87 0.89 +0.16 +21.92% 10,494 779 1.28 -0.62 8 None
MLCO Options Chain 6.59 Call 8.00 1/20/2023 No 0.60 0.65 0.63 +0.23 +57.50% 10,414 21,400 0.80 0.45 8 None
WYNN Options Chain 74.93 Call 80.00 12/2/2022 No 1.17 1.29 1.26 +0.06 +5.00% 10,363 9,406 0.59 0.38 6 None
GOOGL Options Chain 97.46 Call 100.00 12/2/2022 No 0.21 0.23 0.23 -0.34 -59.65% 10,327 9,726 0.33 0.14 16 None
TSLA Options Chain 182.86 Put 150.00 12/2/2022 No 0.09 0.10 0.09 -0.08 -47.06% 10,322 11,460 0.90 -0.01 14 None
NVDA Options Chain 162.70 Call 170.00 12/2/2022 No 0.42 0.44 0.44 -0.94 -68.12% 10,232 6,621 0.53 0.11 11 None
NVDA Options Chain 162.70 Put 150.00 12/2/2022 No 0.94 0.96 0.94 +0.37 +64.92% 10,208 4,534 0.58 -0.17 11 None
GM Options Chain 40.46 Put 18.00 3/17/2023 Yes 0.01 0.07 0.06 +0.03 +100.00% 10,124 266 0.63 -0.01 17 None
AAPL Options Chain 148.11 Put 145.00 12/9/2022 No 3.35 3.45 3.40 +1.44 +73.47% 10,111 4,202 0.31 -0.51 10 None
AAPL Options Chain 148.11 Put 140.00 12/9/2022 No 1.54 1.60 1.52 +0.67 +78.83% 10,098 4,057 0.34 -0.28 10 None
PBR Options Chain 10.30 Call 13.00 2/17/2023 No 0.33 0.34 0.33 +0.07 +26.93% 10,090 10,166 0.52 0.25 15 None
DISCA Options Chain 24.43 Call 25.00 4/14/2022 No 0.61 0.75 0.82 +0.47 +134.29% 10,052 33,391 0.80 0.41 7 None
MMAT Options Chain 1.92 Call 2.00 12/16/2022 No 0.22 0.23 0.22 -0.05 -18.52% 9,973 26,735 1.93 0.48 6 None
TSLA Options Chain 182.86 Call 190.00 12/9/2022 No 5.10 5.20 5.10 -0.50 -8.93% 9,964 3,669 0.62 0.39 14 None
AAPL Options Chain 148.11 Put 141.00 12/2/2022 No 0.95 0.98 0.96 +0.54 +128.58% 9,906 3,617 0.38 -0.26 10 None
TSLA Options Chain 182.86 Call 185.00 12/9/2022 No 7.10 7.30 7.20 -0.54 -6.98% 9,906 4,048 0.63 0.49 14 None
AMD Options Chain 75.14 Put 72.00 12/2/2022 No 1.13 1.15 1.14 +0.39 +52.00% 9,905 3,426 0.56 -0.37 12 None
PFE Options Chain 49.21 Call 50.00 12/2/2022 No 0.35 0.38 0.37 +0.13 +54.17% 9,832 7,182 0.25 0.41 17 None
PTON Options Chain 10.06 Call 12.00 12/2/2022 No 0.06 0.07 0.06 +0.02 +50.00% 9,810 447 1.23 0.12 5 None
AAPL Options Chain 148.11 Call 157.50 12/2/2022 No 0.02 0.03 0.03 -0.09 -75.00% 9,760 19,626 0.40 0.01 10 None
BABA Options Chain 75.88 Call 84.00 12/2/2022 No 0.36 0.39 0.38 -0.01 -2.57% 9,625 5,522 0.80 0.12 13 None
KO Options Chain 62.69 Call 62.50 12/16/2022 No 0.82 0.87 0.82 +0.02 +2.50% 9,623 30,452 0.16 0.50 9 None
CLF Options Chain 15.08 Call 16.00 12/2/2022 No 0.13 0.14 0.14 -0.22 -61.12% 9,525 4,082 0.69 0.24 12 None
AMZN Options Chain 93.41 Call 99.00 12/2/2022 No 0.41 0.42 0.41 -0.01 -2.39% 9,467 5,748 0.49 0.17 7 None
C Options Chain 47.23 Call 50.00 1/20/2023 Yes 1.16 1.19 1.14 -0.41 -26.46% 9,411 49,044 0.29 0.33 19 None
KO Options Chain 62.69 Call 63.00 12/2/2022 No 0.16 0.18 0.18 -0.02 -10.00% 9,347 8,362 0.16 0.31 9 None
AA Options Chain 47.89 Call 50.00 12/2/2022 No 0.25 0.27 0.26 -0.42 -61.77% 9,269 9,682 0.67 0.16 14 None
AMZN Options Chain 93.41 Put 92.00 12/2/2022 No 1.12 1.16 1.13 -0.30 -20.98% 9,113 3,673 0.51 -0.33 7 None
NVDA Options Chain 162.70 Call 167.50 12/2/2022 No 0.72 0.74 0.74 -1.38 -65.10% 9,059 2,112 0.53 0.17 11 None
SOFI Options Chain 4.60 Call 5.00 12/16/2022 No 0.10 0.12 0.11 -0.06 -35.30% 9,018 17,439 0.72 0.27 6 None
AAPL Options Chain 148.11 Call 150.00 12/9/2022 No 1.00 1.02 1.02 -1.42 -58.20% 8,989 3,785 0.29 0.25 10 None
BABA Options Chain 75.88 Call 90.00 12/2/2022 No 0.09 0.10 0.10 -0.02 -16.67% 8,773 24,897 0.88 0.04 13 None
XPEV Options Chain 7.07 Call 10.00 1/20/2023 Yes 0.31 0.33 0.32 -0.08 -20.00% 8,727 30,167 1.05 0.23 11 None
MSFT Options Chain 247.49 Call 252.50 12/2/2022 No 0.32 0.39 0.39 -0.95 -70.90% 8,717 1,869 0.31 0.11 15 None
SOFI Options Chain 4.60 Call 4.50 12/2/2022 No 0.11 0.13 0.12 -0.11 -47.83% 8,700 3,315 0.72 0.47 6 None
DISCA Options Chain 24.43 Call 30.00 5/20/2022 No 0.48 0.60 0.57 +0.27 +90.00% 8,659 22,600 0.65 0.20 7 None
DKNG Options Chain 14.50 Put 14.00 12/2/2022 No 0.26 0.28 0.27 +0.13 +92.86% 8,607 2,459 0.80 -0.31 5 None
AMD Options Chain 75.14 Put 75.00 12/2/2022 No 2.69 2.72 2.67 +0.85 +46.71% 8,593 3,686 0.55 -0.64 12 None
WDAY Options Chain 148.98 Call 155.00 3/17/2023 Yes 11.90 12.15 12.15 -1.70 -12.28% 8,585 104 0.48 0.48 9 None
BBBY Options Chain 3.04 Call 3.50 12/2/2022 No 0.05 0.06 0.06 -0.04 -40.00% 8,581 8,742 1.51 0.21 7 None
AAPL Options Chain 148.11 Put 139.00 12/2/2022 No 0.56 0.60 0.57 +0.31 +119.24% 8,569 2,390 0.40 -0.17 10 None
TEVA Options Chain 8.87 Call 8.50 12/2/2022 No 0.27 0.29 0.29 -0.21 -42.00% 8,527 1,803 0.98 0.50 11 None
AAL Options Chain 14.50 Call 14.50 12/2/2022 No 0.09 0.10 0.09 -0.25 -73.53% 8,471 6,060 0.54 0.21 9 None
AAPL Options Chain 148.11 Call 155.00 12/16/2022 No 0.81 0.82 0.82 -0.85 -50.90% 8,434 55,943 0.30 0.17 10 None
NYCB Options Chain 9.46 Put 9.00 12/16/2022 No 0.15 0.20 0.18 +0.06 +50.00% 8,422 8,530 0.35 -0.34 19 None
MSFT Options Chain 247.49 Call 255.00 12/2/2022 No 0.17 0.20 0.19 -0.58 -75.33% 8,360 5,814 0.31 0.07 15 None
AAPL Options Chain 148.11 Call 160.00 1/20/2023 No 1.67 1.75 1.75 -0.83 -32.18% 8,327 87,224 0.29 0.21 10 None
AMD Options Chain 75.14 Call 76.00 12/2/2022 No 0.66 0.68 0.67 -0.89 -57.06% 8,319 3,166 0.54 0.27 12 None
CCL Options Chain 9.32 Call 10.00 12/16/2022 No 0.31 0.32 0.32 -0.16 -33.34% 8,311 24,801 0.69 0.34 8 None
MSFT Options Chain 247.49 Call 255.00 12/9/2022 No 0.68 0.77 0.73 -1.08 -59.67% 8,285 2,275 0.26 0.14 15 None
AMC Options Chain 7.51 Put 6.50 12/9/2022 No 0.24 0.26 0.25 +0.01 +4.17% 8,251 767 1.17 -0.24 10 None
PLTR Options Chain 7.28 Call 7.50 12/2/2022 No 0.08 0.09 0.08 -0.04 -33.34% 8,241 8,041 0.68 0.28 10 None
AAPL Options Chain 148.11 Call 165.00 1/20/2023 No 0.95 0.97 0.96 -0.52 -35.14% 8,229 63,516 0.28 0.14 10 None
AAPL Options Chain 148.11 Call 144.00 12/2/2022 No 2.29 2.40 2.35 -2.72 -53.65% 8,018 1,061 0.36 0.55 10 None
AAL Options Chain 14.50 Call 15.00 12/2/2022 No 0.03 0.04 0.04 -0.11 -73.34% 7,971 7,619 0.56 0.09 9 None
GOOGL Options Chain 97.46 Call 99.00 12/2/2022 No 0.37 0.39 0.39 -0.51 -56.67% 7,947 3,811 0.33 0.21 16 None
TSLA Options Chain 182.86 Put 180.00 12/9/2022 No 6.55 6.65 6.60 -0.60 -8.34% 7,934 3,881 0.64 -0.41 14 None
NVDA Options Chain 162.70 Call 160.00 12/2/2022 No 2.88 2.92 2.93 -2.76 -48.51% 7,900 3,475 0.55 0.45 11 None
META Options Chain 111.41 Call 112.00 12/2/2022 No 0.92 0.96 0.94 -1.19 -55.87% 7,864 3,108 0.46 0.29 17 None
TSLA Options Chain 182.86 Put 180.00 12/16/2022 No 8.80 9.00 8.90 -0.45 -4.82% 7,846 24,888 0.65 -0.42 14 None
AAPL Options Chain 148.11 Call 160.00 12/16/2022 No 0.30 0.31 0.31 -0.33 -51.57% 7,803 98,317 0.30 0.08 10 None
AFRM Options Chain 13.08 Call 13.50 12/2/2022 No 0.28 0.30 0.30 -0.19 -38.78% 7,743 1,123 1.17 0.31 5 None
NIO Options Chain 10.17 Call 12.00 12/2/2022 No 0.03 0.04 0.04 -0.02 -33.34% 7,741 16,806 1.07 0.10 11 None
WBD Options Chain 11.47 Put 10.00 12/16/2022 No 0.21 0.23 0.21 +0.06 +40.00% 7,695 29,515 0.61 -0.24 3 None
KHC Options Chain 38.90 Call 42.50 4/21/2023 Yes 1.00 1.12 1.11 +0.04 +3.74% 7,678 2,303 0.23 0.32 12 None
WBD Options Chain 11.47 Put 10.00 1/20/2023 No 0.48 0.52 0.50 +0.13 +35.14% 7,676 45,569 0.58 -0.30 3 None
LVS Options Chain 43.17 Call 45.00 12/16/2022 No 1.30 1.36 1.34 -0.03 -2.19% 7,627 17,507 0.48 0.42 9 None
AMD Options Chain 75.14 Call 80.00 12/2/2022 No 0.13 0.14 0.14 -0.28 -66.67% 7,562 7,753 0.56 0.07 12 None
AAPL Options Chain 148.11 Call 157.50 12/16/2022 No 0.49 0.51 0.50 -0.54 -51.93% 7,542 4,526 0.30 0.12 10 None
CSCO Options Chain 48.08 Put 41.00 12/23/2022 No 0.04 0.07 0.04 -0.03 -42.86% 7,506 48 0.34 -0.03 15 None
AMZN Options Chain 93.41 Put 87.00 12/2/2022 No 0.21 0.23 0.22 -0.09 -29.04% 7,487 2,440 0.56 -0.09 7 None
TGT Options Chain 163.38 Call 170.00 12/2/2022 No 0.89 0.97 0.90 +0.21 +30.44% 7,477 1,004 0.37 0.25 14 None
NVDA Options Chain 162.70 Call 200.00 12/16/2022 No 0.13 0.14 0.13 -0.22 -62.86% 7,438 12,986 0.50 0.02 11 None
PTON Options Chain 10.06 Call 11.00 12/2/2022 No 0.16 0.17 0.15 0.00 0.00% 7,396 1,273 1.07 0.27 5 None
JNPR Options Chain 32.02 Call 32.00 12/2/2022 No 0.35 0.40 0.40 0.00 0.00% 7,388 187 0.35 0.45 11 None
PYPL Options Chain 80.08 Call 80.00 12/2/2022 No 1.62 1.68 1.67 -0.26 -13.48% 7,355 2,659 0.50 0.51 8 None
AMZN Options Chain 93.41 Call 95.00 12/9/2022 No 2.32 2.39 2.35 +0.08 +3.53% 7,327 2,980 0.42 0.47 7 None
NVDA Options Chain 162.70 Put 157.50 12/2/2022 No 3.20 3.30 3.30 +1.37 +70.99% 7,322 1,755 0.56 -0.45 11 None
META Options Chain 111.41 Put 107.00 12/2/2022 No 1.29 1.32 1.29 +0.51 +65.39% 7,307 1,555 0.47 -0.35 17 None
DIS Options Chain 95.69 Call 97.00 12/2/2022 No 0.97 1.01 1.00 -2.01 -66.78% 7,304 2,231 0.38 0.39 11 None
AMD Options Chain 75.14 Call 74.00 12/2/2022 No 1.35 1.38 1.38 -1.37 -49.82% 7,304 2,194 0.55 0.45 12 None
SHOP Options Chain 36.79 Call 39.00 12/2/2022 No 0.78 0.84 0.82 +0.28 +51.86% 7,259 2,543 0.77 0.39 12 None
BABA Options Chain 75.88 Put 80.00 1/20/2023 No 8.80 8.95 8.80 -0.15 -1.68% 7,252 36,305 0.58 -0.54 13 None
TSLA Options Chain 182.86 Call 225.00 12/2/2022 No 0.05 0.06 0.06 -0.06 -50.00% 7,177 11,001 0.85 0.01 14 None
BABA Options Chain 75.88 Call 81.00 12/2/2022 No 0.70 0.75 0.74 -0.02 -2.64% 7,176 2,916 0.76 0.22 13 None
NIO Options Chain 10.17 Call 11.50 12/2/2022 No 0.05 0.06 0.06 -0.03 -33.34% 7,098 5,368 0.98 0.15 11 None
MCD Options Chain 275.00 Call 280.00 12/2/2022 No 0.08 0.09 0.08 -0.26 -76.48% 7,084 3,373 0.17 0.04 9 None
TSLA Options Chain 182.86 Call 200.00 12/16/2022 No 4.20 4.30 4.22 -0.33 -7.26% 7,078 21,619 0.62 0.29 14 None
BAC Options Chain 36.86 Put 36.00 12/2/2022 No 0.20 0.21 0.20 +0.11 +122.23% 7,072 4,607 0.31 -0.21 12 None
BBBY Options Chain 3.04 Call 80.00 1/20/2023 Yes 0.02 0.03 0.03 -0.01 -25.00% 7,054 160,003 0.00 0.00 7 None
F Options Chain 13.73 Put 14.00 3/17/2023 Yes 1.38 1.39 1.39 +0.16 +13.01% 7,041 39,915 0.43 -0.49 16 None
BABA Options Chain 75.88 Call 78.00 12/2/2022 No 1.40 1.46 1.43 -0.01 -0.70% 7,040 1,549 0.72 0.38 13 None
META Options Chain 111.41 Put 110.00 12/2/2022 No 2.69 2.74 2.65 +0.98 +58.69% 6,989 2,392 0.46 -0.57 17 None
BA Options Chain 171.83 Call 180.00 12/2/2022 No 0.55 0.58 0.56 -2.11 -79.03% 6,949 3,339 0.41 0.15 8 None
LI Options Chain 16.81 Call 19.00 12/2/2022 Yes 0.11 0.13 0.11 -0.04 -26.67% 6,886 2,137 0.94 0.15 12 None
TSLA Options Chain 182.86 Put 185.00 12/9/2022 No 8.90 9.05 8.97 -0.68 -7.05% 6,858 1,753 0.64 -0.51 14 None
DKNG Options Chain 14.50 Call 15.50 12/2/2022 No 0.16 0.17 0.17 -0.18 -51.43% 6,832 11,412 0.82 0.25 5 None
RAD Options Chain 5.43 Call 5.00 12/2/2022 No 0.40 0.50 0.44 -0.11 -20.00% 6,814 147 1.32 0.66 10 None
TLRY Options Chain 3.85 Call 4.00 12/2/2022 No 0.07 0.08 0.07 -0.07 -50.00% 6,744 9,389 1.26 0.27 11 None
TSLA Options Chain 182.86 Call 175.00 12/2/2022 No 10.25 10.45 10.35 -0.65 -5.91% 6,708 4,650 0.72 0.74 14 None
TSLA Options Chain 182.86 Call 190.00 12/16/2022 No 7.40 7.55 7.48 -0.40 -5.08% 6,705 14,321 0.63 0.43 14 None
AVYA Options Chain 1.11 Call 2.00 12/9/2022 Yes 0.05 0.10 0.09 +0.06 +200.00% 6,644 10,759 3.31 0.24 10 None
TEVA Options Chain 8.87 Call 10.00 3/17/2023 Yes 0.36 0.43 0.41 -0.07 -14.59% 6,607 13,985 0.44 0.31 11 None
AAPL Options Chain 148.11 Call 155.00 12/9/2022 No 0.26 0.28 0.28 -0.53 -65.44% 6,590 7,398 0.29 0.09 10 None
AAPL Options Chain 148.11 Put 130.00 1/20/2023 No 2.46 2.48 2.46 +0.59 +31.56% 6,515 67,184 0.38 -0.20 10 None
BABA Options Chain 75.88 Call 90.00 3/17/2023 Yes 4.80 5.00 4.90 +0.10 +2.09% 6,514 5,806 0.56 0.35 13 None
TSLA Options Chain 182.86 Call 207.50 12/2/2022 No 0.30 0.35 0.32 -0.21 -39.63% 6,441 3,270 0.73 0.06 14 None
AAPL Options Chain 148.11 Put 145.00 1/20/2023 No 7.00 7.10 7.04 +1.60 +29.42% 6,439 80,105 0.32 -0.47 10 None
TSLA Options Chain 182.86 Put 162.50 12/2/2022 No 0.41 0.46 0.43 -0.31 -41.90% 6,439 9,084 0.77 -0.07 14 None
FSLR Options Chain 171.43 Put 160.00 12/23/2022 No 5.80 6.00 5.85 +1.63 +38.63% 6,392 435 0.51 -0.36 11 None
AAPL Options Chain 148.11 Put 148.00 12/2/2022 No 4.25 4.55 4.35 +2.14 +96.84% 6,338 7,979 0.34 -0.74 10 None
XPEV Options Chain 7.07 Put 7.00 12/2/2022 Yes 0.49 0.51 0.50 -0.02 -3.85% 6,334 2,423 1.53 -0.50 11 None
META Options Chain 111.41 Call 120.00 12/2/2022 No 0.09 0.10 0.10 -0.16 -61.54% 6,328 5,372 0.52 0.04 17 None
TSLA Options Chain 182.86 Call 212.50 12/2/2022 No 0.15 0.20 0.19 -0.13 -40.63% 6,306 2,362 0.76 0.04 14 None
TSLA Options Chain 182.86 Call 220.00 12/23/2022 No 1.83 2.02 1.89 -0.19 -9.14% 6,263 1,723 0.59 0.14 14 None
MARA Options Chain 6.22 Put 7.50 12/2/2022 No 1.51 1.58 1.54 +0.21 +15.79% 6,247 8,315 1.47 -0.94 8 None
RIG Options Chain 4.06 Put 4.00 1/20/2023 No 0.45 0.47 0.45 +0.07 +18.43% 6,232 33,152 0.67 -0.48 8 None
XOM Options Chain 113.21 Call 110.00 12/16/2022 No 3.10 3.20 3.20 -2.05 -39.05% 6,227 44,083 0.32 0.52 16 None
DISCA Options Chain 24.43 Call 25.00 6/17/2022 No 2.01 2.40 2.10 +0.53 +33.76% 6,219 1,425 0.59 0.50 7 None
SI Options Chain 29.14 Put 20.00 1/20/2023 Yes 2.50 2.65 2.51 +0.75 +42.62% 6,213 9,054 1.45 -0.24 19 None
AMZN Options Chain 93.41 Call 100.00 1/20/2023 No 3.55 3.65 3.60 +0.18 +5.27% 6,209 39,255 0.40 0.39 7 None
PLTR Options Chain 7.28 Call 8.00 12/2/2022 No 0.02 0.03 0.02 -0.02 -50.00% 6,172 4,568 0.77 0.08 10 None
TSLA Options Chain 182.86 Call 220.00 12/30/2022 No 2.34 2.45 2.39 -0.32 -11.81% 6,172 6,753 0.57 0.16 14 None
EQT Options Chain 41.52 Call 49.00 1/20/2023 No 1.10 1.20 1.15 -0.42 -26.76% 6,152 8,524 0.53 0.25 10 None
AMD Options Chain 75.14 Put 70.00 12/2/2022 No 0.55 0.56 0.56 +0.20 +55.56% 6,149 3,087 0.57 -0.21 12 None
C Options Chain 47.23 Put 50.00 1/20/2023 Yes 3.60 3.70 3.75 +0.85 +29.31% 6,139 63,229 0.30 -0.67 19 None
EQT Options Chain 41.52 Put 34.00 1/20/2023 No 0.90 1.00 0.95 +0.30 +46.16% 6,136 435 0.63 -0.16 10 None
GOOGL Options Chain 97.46 Put 93.00 12/2/2022 No 0.39 0.40 0.38 +0.11 +40.75% 6,134 1,819 0.37 -0.19 16 None
PDD Options Chain 65.75 Call 80.00 12/2/2022 Yes 0.42 0.48 0.43 +0.18 +72.00% 6,094 2,713 0.71 0.16 17 None
GOOG Options Chain 97.60 Call 100.00 12/2/2022 No 0.22 0.26 0.25 -0.35 -58.34% 6,091 3,749 0.33 0.15 16 None
TTD Options Chain 49.39 Call 51.00 12/2/2022 No 0.72 0.74 0.73 -0.17 -18.89% 6,031 222 0.70 0.32 7 None
PYPL Options Chain 80.08 Call 82.00 12/2/2022 No 0.81 0.85 0.83 -0.22 -20.96% 6,019 3,497 0.49 0.32 8 None
AMRS Options Chain 1.84 Put 2.50 1/20/2023 No 0.85 1.10 0.84 +0.14 +20.00% 6,000 603 1.70 -0.65 6 None
AMRS Options Chain 1.84 Put 2.50 12/16/2022 No 0.80 0.95 0.81 +0.28 +52.83% 6,000 6,519 2.51 -0.82 6 None
AMD Options Chain 75.14 Call 75.00 12/16/2022 No 2.70 2.72 2.71 -1.14 -29.61% 5,990 21,725 0.53 0.45 12 None
META Options Chain 111.41 Put 109.00 12/2/2022 No 2.15 2.18 2.16 +0.82 +61.20% 5,964 1,464 0.46 -0.49 17 None
SHOP Options Chain 36.79 Call 38.00 12/2/2022 No 1.22 1.26 1.21 +0.38 +45.79% 5,946 3,983 0.77 0.51 12 None
AMZN Options Chain 93.41 Put 96.00 12/2/2022 No 3.00 3.15 3.05 -0.49 -13.85% 5,908 2,215 0.49 -0.64 7 None
BABA Options Chain 75.88 Call 85.00 1/20/2023 No 3.55 3.70 3.61 +0.28 +8.41% 5,873 11,014 0.58 0.35 13 None
NVDA Options Chain 162.70 Call 167.50 12/16/2022 No 3.75 3.85 3.80 -2.09 -35.49% 5,862 343 0.51 0.34 11 None
WYNN Options Chain 74.93 Call 82.00 12/2/2022 No 0.64 0.73 0.68 -0.20 -22.73% 5,836 204 0.60 0.24 6 None
F Options Chain 13.73 Put 13.50 12/2/2022 No 0.12 0.13 0.12 +0.04 +50.00% 5,833 7,035 0.41 -0.32 16 None
META Options Chain 111.41 Call 113.00 12/2/2022 No 0.69 0.72 0.70 -1.01 -59.07% 5,827 2,106 0.46 0.23 17 None
TSLA Options Chain 182.86 Put 175.00 12/9/2022 No 4.60 4.70 4.65 -0.55 -10.58% 5,814 1,603 0.66 -0.32 14 None
GOOGL Options Chain 97.46 Call 97.00 12/2/2022 No 0.98 1.01 1.00 -0.85 -45.95% 5,813 2,197 0.34 0.42 16 None
NIO Options Chain 10.17 Put 10.50 12/2/2022 No 0.60 0.61 0.60 -0.03 -4.77% 5,804 1,790 0.92 -0.62 11 None
TSLA Options Chain 182.86 Put 145.00 12/2/2022 No 0.05 0.07 0.06 -0.06 -50.00% 5,793 8,804 0.96 -0.01 14 None
AAPL Options Chain 148.11 Put 135.00 1/20/2023 No 3.50 3.60 3.50 +0.81 +30.12% 5,779 57,481 0.36 -0.27 10 None
META Options Chain 111.41 Call 110.00 12/2/2022 No 1.58 1.63 1.63 -1.57 -49.07% 5,764 2,785 0.46 0.43 17 None
XOM Options Chain 113.21 Put 110.00 12/16/2022 No 3.10 3.20 3.10 +1.27 +69.40% 5,739 26,003 0.32 -0.48 16 None
NIO Options Chain 10.17 Put 9.50 12/2/2022 No 0.14 0.15 0.15 -0.04 -21.06% 5,724 3,072 0.92 -0.26 11 None
F Options Chain 13.73 Call 14.00 12/16/2022 No 0.37 0.39 0.38 -0.18 -32.15% 5,716 40,352 0.39 0.45 16 None
SHOP Options Chain 36.79 Call 40.00 12/9/2022 No 1.04 1.09 1.06 +0.31 +41.34% 5,697 1,861 0.70 0.36 12 None
GM Options Chain 40.46 Call 42.00 1/20/2023 No 1.25 1.30 1.29 -0.43 -25.00% 5,672 14,818 0.37 0.36 17 None
PG Options Chain 146.72 Call 150.00 12/2/2022 No 0.11 0.16 0.13 -0.02 -13.34% 5,659 1,501 0.17 0.11 11 None
AAPL Options Chain 148.11 Put 147.00 12/2/2022 No 3.55 3.80 3.60 +1.81 +101.12% 5,568 5,096 0.34 -0.67 10 None
GOLD Options Chain 16.02 Call 16.00 12/16/2022 No 0.28 0.29 0.29 -0.23 -44.24% 5,542 11,619 0.38 0.34 14 None
HD Options Chain 326.38 Call 350.00 12/16/2022 No 0.48 0.54 0.49 -0.69 -58.48% 5,512 663 0.28 0.06 10 None
CSTM Options Chain 11.81 Put 9.00 12/30/2022 No 0.05 0.35 0.05 % 5,500 0 0.83 -0.06 15 None
XOM Options Chain 113.21 Put 110.00 1/20/2023 No 5.10 5.20 5.15 +1.45 +39.19% 5,492 17,428 0.32 -0.46 16 None
AAPL Options Chain 148.11 Call 150.00 1/20/2023 No 4.75 4.85 4.80 -1.83 -27.61% 5,479 69,229 0.31 0.42 10 None
MMAT Options Chain 1.92 Call 2.00 12/2/2022 No 0.07 0.08 0.08 -0.07 -46.67% 5,470 17,077 1.95 0.33 6 None
PBR Options Chain 10.30 Put 15.00 1/20/2023 No 4.25 4.65 4.83 -0.17 -3.40% 5,458 75,711 0.74 -0.91 15 None
SHOP Options Chain 36.79 Call 42.00 12/2/2022 No 0.20 0.21 0.20 +0.05 +33.34% 5,449 1,015 0.82 0.13 12 None
ATVI Options Chain 74.72 Put 70.00 12/16/2022 No 0.23 0.49 0.73 +0.03 +4.29% 5,445 16,584 0.29 -0.16 15 None
TSLA Options Chain 182.86 Call 230.00 12/30/2022 No 1.45 1.49 1.45 -0.24 -14.21% 5,429 6,618 0.57 0.11 14 None
AAPL Options Chain 148.11 Call 145.00 12/9/2022 No 2.86 2.92 2.91 -2.44 -45.61% 5,428 1,587 0.31 0.49 10 None
AAPL Options Chain 148.11 Put 125.00 1/20/2023 No 1.67 1.70 1.68 +0.44 +35.49% 5,424 36,548 0.40 -0.14 10 None
AMZN Options Chain 93.41 Call 97.00 12/9/2022 No 1.51 1.58 1.55 +0.04 +2.65% 5,414 4,508 0.41 0.36 7 None
NVDA Options Chain 162.70 Put 152.50 12/2/2022 No 1.48 1.51 1.48 +0.60 +68.19% 5,406 2,798 0.57 -0.25 11 None
BABA Options Chain 75.88 Call 75.00 1/20/2023 No 7.30 7.50 7.45 +0.38 +5.38% 5,405 24,776 0.59 0.58 13 None
INTC Options Chain 29.34 Put 29.00 12/2/2022 No 0.57 0.59 0.57 +0.25 +78.13% 5,401 5,304 0.38 -0.57 10 None
TEVA Options Chain 8.87 Put 8.00 3/17/2023 Yes 0.51 0.54 0.51 +0.10 +24.39% 5,366 12,765 0.47 -0.32 11 None
CRM Options Chain 153.69 Put 145.00 12/2/2022 Yes 2.60 2.79 2.70 +0.08 +3.06% 5,359 412 0.98 -0.26 9 None
X Options Chain 25.85 Put 25.00 12/9/2022 No 0.69 0.71 0.69 +0.14 +25.46% 5,350 67 0.54 -0.39 16 None
AMZN Options Chain 93.41 Call 114.00 12/9/2022 No 0.04 0.05 0.05 -0.02 -28.58% 5,341 850 0.50 0.01 7 None
AAPL Options Chain 148.11 Put 150.00 12/16/2022 No 7.35 7.55 7.40 +2.22 +42.86% 5,341 84,398 0.32 -0.68 10 None
PG Options Chain 146.72 Call 147.00 12/2/2022 No 0.92 1.05 0.96 -0.03 -3.03% 5,328 6,758 0.19 0.47 11 None
AMZN Options Chain 93.41 Call 119.00 12/16/2022 No 0.07 0.10 0.10 +0.01 +11.12% 5,313 8,938 0.52 0.03 7 None
PFE Options Chain 49.21 Call 52.00 12/16/2022 No 0.28 0.31 0.29 +0.09 +45.00% 5,284 5,470 0.23 0.21 17 None
TSLA Options Chain 182.86 Put 115.00 12/2/2022 No 0.00 0.02 0.01 -0.01 -50.00% 5,228 4,567 1.51 0.00 14 None
TSLA Options Chain 182.86 Put 150.00 1/20/2023 No 5.45 5.55 5.50 -0.23 -4.02% 5,224 29,618 0.70 -0.18 14 None
DIS Options Chain 95.69 Call 100.00 12/2/2022 No 0.28 0.30 0.28 -1.03 -78.63% 5,220 4,627 0.38 0.15 11 None
AMD Options Chain 75.14 Put 60.00 12/2/2022 No 0.01 0.02 0.02 0.00 0.00% 5,213 3,067 0.80 0.00 12 None
YETI Options Chain 40.85 Put 34.00 12/16/2022 No 0.15 0.30 0.20 % 5,204 0 0.66 -0.06 13 None
TSLA Options Chain 182.86 Put 150.00 12/16/2022 No 1.44 1.50 1.47 -0.23 -13.53% 5,187 38,695 0.74 -0.11 14 None
AAPL Options Chain 148.11 Put 150.00 12/2/2022 No 5.80 6.15 5.95 +2.71 +83.65% 5,184 7,394 0.34 -0.84 10 None
AMZN Options Chain 93.41 Call 105.00 12/2/2022 No 0.06 0.07 0.07 -0.01 -12.50% 5,180 10,459 0.55 0.04 7 None
AMZN Options Chain 93.41 Call 96.00 12/9/2022 No 1.89 1.96 1.91 +0.05 +2.69% 5,179 2,157 0.42 0.41 7 None
ATVI Options Chain 74.72 Put 72.50 12/16/2022 No 0.78 0.95 0.88 -0.47 -34.82% 5,178 10,718 0.30 -0.29 15 None
AMZN Options Chain 93.41 Put 91.00 12/2/2022 No 0.82 0.86 0.84 -0.24 -22.23% 5,175 4,183 0.52 -0.26 7 None
AMZN Options Chain 93.41 Call 101.00 12/2/2022 No 0.20 0.22 0.22 -0.01 -4.35% 5,168 6,811 0.50 0.10 7 None
NIO Options Chain 10.17 Call 10.00 12/2/2022 No 0.44 0.47 0.46 -0.07 -13.21% 5,128 6,906 0.90 0.57 11 None
AMZN Options Chain 93.41 Call 105.00 12/16/2022 No 0.63 0.67 0.65 +0.01 +1.57% 5,124 31,672 0.44 0.14 7 None
GM Options Chain 40.46 Call 50.00 1/20/2023 No 0.10 0.14 0.13 -0.04 -23.53% 5,113 31,330 0.37 0.05 17 None
AVTR Options Chain 21.10 Call 22.50 1/20/2023 No 0.55 0.70 0.62 +0.04 +6.90% 5,106 1,238 0.34 0.35 12 None
PDD Options Chain 65.75 Call 75.00 12/16/2022 Yes 4.00 4.15 4.13 +2.03 +96.67% 5,103 7,778 0.68 0.50 17 None
C Options Chain 47.23 Put 35.00 6/16/2023 Yes 0.89 0.92 0.88 +0.09 +11.40% 5,102 20,402 0.40 -0.14 19 None
CS Options Chain 3.37 Call 8.00 1/19/2024 Yes 0.10 0.15 0.15 0.00 0.00% 5,100 22,332 0.59 0.22 9 None
GOOG Options Chain 97.60 Call 105.00 12/2/2022 No 0.02 0.03 0.03 -0.04 -57.15% 5,099 6,217 0.39 0.01 16 None
META Options Chain 111.41 Put 108.00 12/2/2022 No 1.67 1.72 1.67 +0.66 +65.35% 5,090 2,179 0.47 -0.42 17 None
NFLX Options Chain 285.54 Call 280.00 12/16/2022 No 12.50 12.75 12.40 -2.74 -18.10% 5,089 2,898 0.47 0.55 9 None
AAPL Options Chain 148.11 Call 143.00 12/2/2022 No 2.86 3.00 2.97 -2.93 -49.67% 5,087 741 0.37 0.62 10 None
X Options Chain 25.85 Call 27.00 12/2/2022 No 0.14 0.16 0.15 -0.11 -42.31% 5,086 1,064 0.58 0.18 16 None
AAL Options Chain 14.50 Put 10.00 1/20/2023 Yes 0.13 0.15 0.15 +0.04 +36.37% 5,082 152,377 0.67 -0.06 9 None
LVS Options Chain 43.17 Call 48.00 12/2/2022 No 0.05 0.08 0.07 -0.03 -30.00% 5,075 8,092 0.57 0.06 9 None
AAPL Options Chain 148.11 Put 138.00 12/2/2022 No 0.42 0.44 0.44 +0.22 +100.00% 5,069 3,918 0.41 -0.14 10 None
AAPL Options Chain 148.11 Put 143.00 1/6/2023 No 5.15 5.35 5.20 +1.38 +36.13% 5,067 115 0.33 -0.42 10 None
WMT Options Chain 153.07 Call 155.00 12/2/2022 No 0.65 0.68 0.66 +0.05 +8.20% 5,067 3,352 0.19 0.33 13 None
GFF Options Chain 36.59 Call 40.00 12/16/2022 No 0.50 0.90 0.90 -0.35 -28.00% 5,063 769 0.73 0.24 12 None
PYPL Options Chain 80.08 Call 83.00 12/2/2022 No 0.55 0.58 0.58 -0.16 -21.63% 5,062 1,377 0.49 0.24 8 None
CSX Options Chain 31.70 Call 30.00 12/16/2022 No 1.85 2.00 1.85 -0.32 -14.75% 5,057 7,215 0.29 0.79 12 None
GOLD Options Chain 16.02 Put 16.00 12/16/2022 No 0.87 0.90 0.87 +0.27 +45.00% 5,057 12,175 0.38 -0.66 14 None
MDT Options Chain 79.12 Call 80.00 1/20/2023 No 1.29 1.41 1.32 -0.97 -42.36% 5,055 6,758 0.25 0.30 13 None
MU Options Chain 58.41 Put 55.00 12/2/2022 No 0.78 0.80 0.77 +0.55 +250.00% 5,050 1,823 0.49 -0.37 18 None
PYPL Options Chain 80.08 Put 80.00 12/2/2022 No 1.65 1.70 1.72 0.00 0.00% 5,038 711 0.50 -0.49 8 None
XPEV Options Chain 7.07 Put 6.00 12/2/2022 Yes 0.11 0.12 0.12 -0.02 -14.29% 5,023 2,201 1.56 -0.19 11 None
ZM Options Chain 75.40 Put 57.00 12/2/2022 No 0.00 0.01 0.02 % 5,018 0 0.86 0.00 16 None
CSX Options Chain 31.70 Call 31.00 12/16/2022 No 1.10 1.20 1.32 -0.32 -19.52% 5,001 6,986 0.27 0.65 12 None
VALE Options Chain 15.12 Put 20.00 3/17/2023 Yes 5.10 5.55 5.55 +0.26 +4.92% 5,001 510 0.54 -0.86 17 None
VALE Options Chain 15.12 Call 20.00 3/17/2023 Yes 0.23 0.29 0.25 +0.05 +25.00% 5,001 788 0.46 0.14 17 None
RXDX Options Chain 44.73 Put 20.00 1/20/2023 No 4.10 5.40 4.20 -0.30 -6.67% 5,000 4,827 3.07 -0.11 8 None
SOFI Options Chain 4.60 Call 4.50 12/9/2022 No 0.19 0.21 0.20 -0.10 -33.34% 4,998 1,678 0.67 0.50 6 None
PDD Options Chain 65.75 Call 82.00 12/2/2022 Yes 0.22 0.26 0.27 +0.11 +68.75% 4,991 2,539 0.72 0.10 17 None
AAPL Options Chain 148.11 Call 165.00 12/2/2022 No 0.00 0.01 0.01 -0.01 -50.00% 4,989 8,282 0.49 0.00 10 None
NFLX Options Chain 285.54 Put 280.00 12/16/2022 No 10.75 10.90 10.75 +1.25 +13.16% 4,981 3,791 0.47 -0.45 9 None
TLRY Options Chain 3.85 Call 4.50 12/2/2022 No 0.02 0.03 0.02 -0.04 -66.67% 4,945 8,686 1.45 0.10 11 None
SQ Options Chain 63.38 Put 60.00 12/16/2022 No 3.20 3.30 3.28 +0.68 +26.16% 4,939 8,237 0.74 -0.41 12 None
PFE Options Chain 49.21 Call 51.00 12/2/2022 No 0.11 0.12 0.12 +0.07 +140.00% 4,922 2,083 0.26 0.18 17 None
NVDA Options Chain 162.70 Put 150.00 12/16/2022 No 4.05 4.10 4.05 +0.95 +30.65% 4,908 17,281 0.56 -0.30 11 None
META Options Chain 111.41 Call 115.00 12/9/2022 No 1.08 1.11 1.10 -0.93 -45.82% 4,894 4,121 0.42 0.24 17 None
SI Options Chain 29.14 Put 20.00 12/16/2022 No 0.85 1.05 0.95 +0.29 +43.94% 4,888 8,687 1.50 -0.18 19 None
AMC Options Chain 7.51 Call 9.00 12/2/2022 No 0.04 0.05 0.05 -0.07 -58.34% 4,857 4,829 1.41 0.09 10 None
BAC Options Chain 36.86 Call 38.00 12/2/2022 No 0.06 0.08 0.07 -0.20 -74.08% 4,847 9,256 0.29 0.14 12 None
NFLX Options Chain 285.54 Call 295.00 12/2/2022 No 1.18 1.24 1.25 -1.53 -55.04% 4,825 3,008 0.46 0.18 9 None
NVDA Options Chain 162.70 Put 162.50 12/2/2022 No 6.00 6.15 6.07 +2.17 +55.65% 4,822 2,120 0.54 -0.66 11 None
TSLA Options Chain 182.86 Call 217.50 12/2/2022 No 0.08 0.14 0.11 -0.10 -47.62% 4,812 1,216 0.79 0.02 14 None
AMZN Options Chain 93.41 Call 95.00 12/16/2022 No 3.35 3.45 3.40 +0.15 +4.62% 4,767 51,812 0.45 0.49 7 None
TSLA Options Chain 182.86 Put 157.50 12/2/2022 No 0.18 0.22 0.21 -0.19 -47.50% 4,754 4,205 0.81 -0.04 14 None
LCID Options Chain 10.02 Call 10.00 12/16/2022 No 0.60 0.62 0.60 -0.17 -22.08% 4,751 1,273 0.80 0.49 10 None
META Options Chain 111.41 Call 115.00 12/2/2022 No 0.37 0.39 0.39 -0.67 -63.21% 4,750 5,997 0.48 0.15 17 None
OXY Options Chain 70.28 Call 70.00 12/2/2022 No 0.64 0.70 0.68 -0.97 -58.79% 4,732 2,488 0.47 0.32 14 None
TSLA Options Chain 182.86 Call 200.00 1/20/2023 No 10.45 10.70 10.50 -0.28 -2.60% 4,725 70,810 0.59 0.40 14 None
MSFT Options Chain 247.49 Put 242.50 12/2/2022 No 3.55 3.80 3.65 +2.20 +151.73% 4,710 1,473 0.34 -0.51 15 None
SHOP Options Chain 36.79 Call 39.50 12/2/2022 No 0.63 0.68 0.65 +0.20 +44.45% 4,709 1,204 0.78 0.33 12 None
SI Options Chain 29.14 Put 12.50 2/17/2023 Yes 1.10 1.25 1.10 +0.36 +48.65% 4,692 1,352 1.62 -0.09 19 None
BAC Options Chain 36.86 Call 37.00 12/2/2022 No 0.32 0.34 0.33 -0.51 -60.72% 4,666 4,322 0.29 0.43 12 None
TSLA Options Chain 182.86 Call 195.00 12/9/2022 No 3.45 3.60 3.55 -0.50 -12.35% 4,656 1,621 0.62 0.30 14 None
BABA Options Chain 75.88 Call 100.00 12/9/2022 No 0.07 0.10 0.09 0.00 0.00% 4,640 522 0.78 0.02 13 None
BAC Options Chain 36.86 Put 37.00 12/9/2022 No 0.80 0.83 0.83 +0.39 +88.64% 4,638 1,168 0.26 -0.55 12 None
F Options Chain 13.73 Call 14.50 12/2/2022 No 0.03 0.04 0.03 -0.08 -72.73% 4,636 12,215 0.42 0.10 16 None
TLRY Options Chain 3.85 Call 5.00 1/20/2023 Yes 0.26 0.27 0.27 -0.05 -15.63% 4,621 46,442 1.16 0.34 11 None
MLCO Options Chain 6.59 Call 8.00 12/16/2022 No 0.30 0.35 0.33 +0.18 +120.00% 4,614 12,348 0.95 0.35 8 None
AMZN Options Chain 93.41 Call 110.00 2/17/2023 Yes 2.82 2.90 2.84 +0.11 +4.03% 4,612 12,220 0.43 0.26 7 None
NFLX Options Chain 285.54 Put 280.00 1/20/2023 Yes 22.15 22.35 22.42 +1.23 +5.81% 4,603 9,490 0.56 -0.43 9 None
AFRM Options Chain 13.08 Call 13.00 12/2/2022 No 0.44 0.45 0.44 -0.23 -34.33% 4,603 1,651 1.15 0.42 5 None
PBR Options Chain 10.30 Call 11.00 12/16/2022 No 0.29 0.34 0.33 +0.08 +32.00% 4,601 6,828 0.52 0.40 15 None
NFLX Options Chain 285.54 Call 280.00 1/20/2023 Yes 25.00 25.60 25.35 -2.05 -7.49% 4,600 11,221 0.56 0.57 9 None
AMD Options Chain 75.14 Put 70.00 12/16/2022 No 2.06 2.08 2.07 +0.41 +24.70% 4,578 39,026 0.55 -0.32 12 None
BABA Options Chain 75.88 Put 75.00 1/20/2023 No 5.95 6.10 6.00 -0.12 -1.97% 4,569 28,545 0.58 -0.42 13 None
BILI Options Chain 12.59 Call 13.00 12/2/2022 Yes 0.75 0.83 0.82 +0.15 +22.39% 4,566 604 1.86 0.46 6 None
AMD Options Chain 75.14 Call 80.00 1/20/2023 No 3.10 3.20 3.20 -0.90 -21.96% 4,561 31,497 0.49 0.37 12 None
GOOG Options Chain 97.60 Call 102.00 12/30/2022 No 1.43 1.64 1.38 -0.59 -29.95% 4,559 586 0.30 0.28 16 None
AMZN Options Chain 93.41 Call 110.00 12/16/2022 No 0.27 0.30 0.27 -0.01 -3.58% 4,553 24,088 0.46 0.08 7 None
GILD Options Chain 86.26 Call 90.00 12/16/2022 No 0.32 0.39 0.34 -0.18 -34.62% 4,544 4,571 0.25 0.16 12 None
META Options Chain 111.41 Put 106.00 12/2/2022 No 0.98 1.00 0.98 +0.37 +60.66% 4,537 1,107 0.48 -0.28 17 None
BABA Options Chain 75.88 Put 75.00 12/2/2022 No 1.73 1.80 1.76 -0.31 -14.98% 4,523 1,583 0.70 -0.42 13 None
TSLA Options Chain 182.86 Call 245.00 12/2/2022 No 0.02 0.03 0.02 -0.03 -60.00% 4,519 7,067 1.03 0.00 14 None
FRO Options Chain 13.76 Call 14.00 12/16/2022 Yes 0.30 0.40 0.40 -0.20 -33.34% 4,506 1,895 0.66 0.31 6 None
MARA Options Chain 6.22 Put 5.50 12/2/2022 No 0.15 0.16 0.15 -0.01 -6.25% 4,505 2,209 1.43 -0.26 8 None
ABNB Options Chain 97.67 Put 95.00 2/17/2023 Yes 9.20 9.40 9.41 +1.21 +14.76% 4,499 522 0.55 -0.43 9 None
AMZN Options Chain 93.41 Call 93.00 12/2/2022 No 2.51 2.56 2.55 +0.18 +7.60% 4,489 4,789 0.50 0.60 7 None
META Options Chain 111.41 Put 95.00 2/17/2023 Yes 5.20 5.30 5.30 +0.54 +11.35% 4,469 5,196 0.59 -0.25 17 None
AMZN Options Chain 93.41 Call 102.00 12/2/2022 No 0.14 0.17 0.16 -0.01 -5.89% 4,458 8,006 0.51 0.08 7 None
DKNG Options Chain 14.50 Call 15.00 12/2/2022 No 0.28 0.29 0.29 -0.27 -48.22% 4,452 12,153 0.80 0.35 5 None
BA Options Chain 171.83 Call 175.00 12/2/2022 No 1.68 1.74 1.70 -3.80 -69.10% 4,437 1,070 0.41 0.35 8 None
AAPL Options Chain 148.11 Put 120.00 1/20/2023 No 1.13 1.16 1.14 +0.28 +32.56% 4,430 65,807 0.42 -0.10 10 None
FIS Options Chain 65.98 Call 70.00 12/16/2022 No 0.55 0.60 0.55 -0.05 -8.34% 4,393 11,501 0.37 0.21 12 None
LCID Options Chain 10.02 Call 10.50 12/2/2022 No 0.11 0.12 0.12 -0.10 -45.46% 4,390 1,972 0.83 0.24 10 None
TSLA Options Chain 182.86 Call 240.00 12/2/2022 No 0.02 0.03 0.03 -0.03 -50.00% 4,384 7,858 0.97 0.00 14 None
SQ Options Chain 63.38 Put 58.00 12/2/2022 No 0.70 0.73 0.72 +0.24 +50.00% 4,379 388 0.79 -0.23 12 None
AMD Options Chain 75.14 Call 77.00 12/2/2022 No 0.45 0.46 0.45 -0.72 -61.54% 4,364 2,074 0.54 0.20 12 None
AMRS Options Chain 1.84 Put 1.50 12/16/2022 No 0.10 0.15 0.15 +0.05 +50.00% 4,362 9,533 1.57 -0.28 6 None
TSLA Options Chain 182.86 Put 182.50 12/9/2022 No 7.65 7.80 7.70 -0.50 -6.10% 4,344 649 0.64 -0.46 14 None
TSLA Options Chain 182.86 Call 180.00 12/16/2022 No 12.15 12.35 12.25 -0.41 -3.24% 4,339 10,941 0.65 0.58 14 None
AMD Options Chain 75.14 Call 73.00 12/2/2022 No 1.82 1.84 1.85 -1.42 -43.43% 4,339 2,006 0.55 0.54 12 None
SHOP Options Chain 36.79 Call 40.50 12/2/2022 No 0.40 0.42 0.41 +0.12 +41.38% 4,335 252 0.79 0.23 12 None
SOFI Options Chain 4.60 Call 5.50 12/2/2022 No 0.00 0.01 0.01 -0.01 -50.00% 4,329 12,997 1.15 0.00 6 None
TSLA Options Chain 182.86 Call 210.00 12/9/2022 No 1.02 1.06 1.06 -0.25 -19.09% 4,325 2,953 0.62 0.12 14 None
ZIM Options Chain 25.67 Put 21.50 12/2/2022 No 0.65 0.90 0.75 +0.50 +200.00% 4,308 208 0.63 -0.56 20 None
AAPL Options Chain 148.11 Call 160.00 12/2/2022 No 0.01 0.02 0.02 -0.02 -50.00% 4,296 13,862 0.41 0.00 10 None
GOOGL Options Chain 97.46 Put 94.00 12/2/2022 No 0.60 0.62 0.60 +0.19 +46.35% 4,293 6,644 0.36 -0.26 16 None
FSLR Options Chain 171.43 Put 160.00 12/2/2022 No 1.46 1.71 1.62 +0.69 +74.20% 4,286 393 0.56 -0.26 11 None
META Options Chain 111.41 Put 85.00 12/16/2022 No 0.14 0.15 0.15 +0.02 +15.39% 4,284 19,341 0.60 -0.02 17 None
BURL Options Chain 195.87 Put 150.00 3/17/2023 No 7.60 7.80 7.79 -1.14 -12.77% 4,279 110 0.66 -0.17 8 None
TSLA Options Chain 182.86 Put 160.00 12/9/2022 No 1.34 1.36 1.36 -0.38 -21.84% 4,269 2,316 0.70 -0.12 14 None
RIO Options Chain 65.73 Call 70.00 12/16/2022 No 0.45 0.55 0.50 -0.18 -26.48% 4,261 3,915 0.34 0.19 16 None
META Options Chain 111.41 Call 109.00 12/2/2022 No 2.04 2.08 2.06 -1.74 -45.79% 4,242 466 0.46 0.51 17 None
TSLA Options Chain 182.86 Put 177.50 12/9/2022 No 5.45 5.65 5.50 -0.70 -11.29% 4,234 688 0.65 -0.37 14 None
BAC Options Chain 36.86 Call 37.50 12/2/2022 No 0.15 0.17 0.15 -0.37 -71.16% 4,228 4,427 0.28 0.26 12 None
FCX Options Chain 36.19 Put 37.00 1/20/2023 No 3.05 3.15 3.00 +0.39 +14.95% 4,225 11,304 0.49 -0.50 13 None
AMZN Options Chain 93.41 Put 95.00 12/9/2022 No 3.20 3.30 3.20 -0.46 -12.57% 4,219 1,999 0.42 -0.53 7 None
MSFT Options Chain 247.49 Put 245.00 12/2/2022 No 4.90 5.20 4.85 +2.64 +119.46% 4,219 2,549 0.33 -0.63 15 None
AAL Options Chain 14.50 Put 14.00 12/2/2022 No 0.38 0.40 0.39 +0.25 +178.58% 4,212 4,176 0.53 -0.57 9 None
TSLA Options Chain 182.86 Put 175.00 12/16/2022 No 6.80 6.90 6.80 -0.48 -6.60% 4,199 12,535 0.66 -0.35 14 None
CHPT Options Chain 11.44 Call 15.00 2/17/2023 Yes 0.58 0.62 0.61 -0.12 -16.44% 4,197 5,400 0.76 0.28 6 None
DISH Options Chain 15.58 Call 16.00 12/9/2022 No 0.40 0.55 0.50 -0.24 -32.44% 4,195 266 0.59 0.43 14 None
AMZN Options Chain 93.41 Call 96.00 12/16/2022 No 2.92 2.98 2.97 +0.16 +5.70% 4,185 6,284 0.45 0.45 7 None
MSFT Options Chain 247.49 Call 257.50 12/9/2022 No 0.42 0.50 0.49 -0.73 -59.84% 4,178 4,147 0.26 0.10 15 None
DISH Options Chain 15.58 Call 15.50 12/2/2022 No 0.40 0.55 0.51 -0.33 -39.29% 4,175 4,003 0.64 0.56 14 None
GOOG Options Chain 97.60 Put 95.00 12/2/2022 No 0.81 0.91 0.86 +0.28 +48.28% 4,170 2,383 0.36 -0.35 16 None
SOFI Options Chain 4.60 Put 4.50 12/2/2022 No 0.14 0.16 0.14 +0.02 +16.67% 4,150 10,732 0.66 -0.53 6 None
AMD Options Chain 75.14 Call 100.00 3/17/2023 Yes 1.53 1.58 1.52 -0.43 -22.06% 4,133 8,705 0.49 0.17 12 None
TLRY Options Chain 3.85 Call 7.00 1/20/2023 Yes 0.12 0.13 0.13 -0.02 -13.34% 4,131 32,548 1.35 0.21 11 None
NVDA Options Chain 162.70 Call 175.00 12/2/2022 No 0.13 0.15 0.14 -0.41 -74.55% 4,131 3,562 0.54 0.04 11 None
CLF Options Chain 15.08 Call 16.50 12/2/2022 No 0.06 0.07 0.06 -0.14 -70.00% 4,127 3,255 0.71 0.16 12 None
TSLA Options Chain 182.86 Put 185.00 12/16/2022 No 11.20 11.35 11.25 -0.58 -4.91% 4,125 5,116 0.64 -0.50 14 None
AAPL Options Chain 148.11 Put 139.00 12/9/2022 No 1.30 1.32 1.28 +0.56 +77.78% 4,122 1,318 0.34 -0.24 10 None
FANG Options Chain 143.73 Call 165.00 1/20/2023 No 2.25 2.55 2.35 -2.13 -47.55% 4,121 209 0.39 0.22 15 None
TSLA Options Chain 182.86 Put 152.50 12/2/2022 No 0.11 0.14 0.11 -0.13 -54.17% 4,113 1,340 0.86 -0.02 14 None
CVS Options Chain 100.41 Put 100.00 12/2/2022 No 0.74 0.82 0.80 +0.26 +48.15% 4,102 99 0.24 -0.42 15 None
AAPL Options Chain 148.11 Call 155.00 1/20/2023 No 2.96 3.00 3.01 -1.25 -29.35% 4,089 59,352 0.30 0.31 10 None
BA Options Chain 171.83 Call 177.50 12/2/2022 No 0.95 1.04 1.05 -2.90 -73.42% 4,088 1,246 0.41 0.23 8 None
BABA Options Chain 75.88 Call 80.00 12/16/2022 No 2.63 2.75 2.68 +0.10 +3.88% 4,087 19,279 0.64 0.39 13 None
AMZN Options Chain 93.41 Put 77.00 12/9/2022 No 0.05 0.08 0.08 -0.01 -11.12% 4,085 197 0.58 -0.02 7 None
PDD Options Chain 65.75 Call 75.00 12/2/2022 Yes 1.71 1.79 1.72 +0.94 +120.52% 4,075 9,405 0.70 0.44 17 None
MSFT Options Chain 247.49 Put 230.00 12/2/2022 No 0.41 0.46 0.44 +0.26 +144.45% 4,059 2,270 0.38 -0.09 15 None
GM Options Chain 40.46 Put 39.50 12/16/2022 No 1.44 1.48 1.45 +0.23 +18.86% 4,041 2,193 0.40 -0.50 17 None
DOW Options Chain 50.20 Call 45.00 12/16/2022 No 5.10 5.25 5.18 -1.61 -23.72% 4,037 1,849 0.46 1.00 14 None
TSLA Options Chain 182.86 Call 185.00 12/16/2022 No 9.55 9.70 9.70 -0.40 -3.96% 4,034 8,678 0.64 0.50 14 None
BAC Options Chain 36.86 Put 37.00 12/2/2022 No 0.60 0.63 0.62 +0.36 +138.47% 4,032 4,893 0.29 -0.57 12 None
GME Options Chain 26.17 Call 30.00 12/9/2022 Yes 0.50 0.56 0.55 -0.32 -36.79% 4,031 3,082 1.10 0.20 13 None
AMRS Options Chain 1.84 Put 1.50 1/20/2023 No 0.20 0.30 0.25 +0.02 +8.70% 4,029 17,770 1.52 -0.28 6 None
NEOG Options Chain 16.27 Put 15.00 12/16/2022 No 0.70 0.75 0.75 0.00 0.00% 4,025 71 0.56 -0.45 12 None
RIOT Options Chain 4.43 Call 5.00 12/16/2022 No 0.17 0.19 0.17 -0.07 -29.17% 4,006 9,840 1.14 0.27 19
Small Cap Stock List
AAPL Options Chain 148.11 Call 160.00 12/9/2022 No 0.07 0.08 0.08 -0.13 -61.91% 4,005 7,954 0.30 0.03 10 None
AAPL Options Chain 148.11 Put 145.00 2/17/2023 Yes 9.20 9.30 9.40 +1.72 +22.40% 3,985 12,245 0.35 -0.45 10 None
AMC Options Chain 7.51 Call 8.50 12/2/2022 No 0.07 0.08 0.08 -0.09 -52.95% 3,978 7,941 1.30 0.16 10 None
AMZN Options Chain 93.41 Put 88.00 12/2/2022 No 0.30 0.32 0.31 -0.13 -29.55% 3,975 2,378 0.55 -0.12 7 None
AAL Options Chain 14.50 Call 15.50 12/16/2022 No 0.11 0.12 0.11 -0.15 -57.70% 3,971 2,090 0.47 0.16 9 None
AAPL Options Chain 148.11 Put 142.00 12/16/2022 No 3.25 3.35 3.20 +1.10 +52.39% 3,969 1,081 0.35 -0.39 10 None
DISCA Options Chain 24.43 Put 22.50 5/20/2022 No 1.20 1.30 1.30 -0.30 -18.75% 3,967 28,540 0.65 -0.32 7 None
META Options Chain 111.41 Call 110.00 1/20/2023 No 7.05 7.15 7.15 -1.55 -17.82% 3,958 16,042 0.44 0.53 17 None
PBR Options Chain 10.30 Call 11.50 12/2/2022 No 0.02 0.03 0.02 0.00 0.00% 3,957 1,827 0.59 0.06 15 None
PBR Options Chain 10.30 Put 10.00 2/17/2023 No 0.57 0.90 0.70 -0.02 -2.78% 3,957 228 0.51 -0.35 15 None
TSLA Options Chain 182.86 Call 220.00 12/16/2022 No 1.18 1.23 1.22 -0.20 -14.09% 3,954 37,113 0.62 0.12 14 None
BAC Options Chain 36.86 Put 38.00 12/16/2022 No 1.65 1.69 1.70 +0.58 +51.79% 3,945 17,568 0.27 -0.70 12 None
AMZN Options Chain 93.41 Call 98.00 12/9/2022 No 1.20 1.24 1.23 +0.03 +2.50% 3,933 2,235 0.41 0.30 7 None
GH Options Chain 51.52 Put 40.00 12/16/2022 No 3.70 4.40 4.13 -0.14 -3.28% 3,928 1,411 2.15 -0.22 4 None
TSLA Options Chain 182.86 Call 230.00 12/2/2022 No 0.04 0.05 0.05 -0.05 -50.00% 3,923 8,188 0.89 0.00 14 None
MARA Options Chain 6.22 Call 7.00 12/2/2022 No 0.06 0.07 0.07 -0.06 -46.16% 3,916 1,816 1.38 0.14 8 None
AMC Options Chain 7.51 Put 6.50 12/2/2022 No 0.07 0.09 0.07 -0.02 -22.23% 3,908 3,463 1.20 -0.14 10 None
META Options Chain 111.41 Put 111.00 12/2/2022 No 3.30 3.40 3.33 +1.22 +57.82% 3,905 2,575 0.46 -0.64 17 None
MSFT Options Chain 247.49 Put 225.00 12/2/2022 No 0.16 0.20 0.18 +0.10 +125.00% 3,902 2,394 0.41 -0.04 15 None
TSLA Options Chain 182.86 Put 190.00 12/16/2022 No 14.00 14.25 14.15 -0.48 -3.29% 3,900 15,288 0.63 -0.57 14 None
INTC Options Chain 29.34 Call 30.00 12/2/2022 No 0.08 0.09 0.08 -0.15 -65.22% 3,898 7,057 0.37 0.15 10 None
TSLA Options Chain 182.86 Put 170.00 12/9/2022 No 3.10 3.25 3.17 -0.53 -14.33% 3,877 2,096 0.67 -0.24 14 None
BCE Options Chain 47.46 Put 45.00 6/16/2023 Yes 1.80 2.05 1.98 +0.21 +11.87% 3,865 158 0.21 -0.36 10 None
AFRM Options Chain 13.08 Call 15.00 12/2/2022 No 0.08 0.09 0.09 -0.06 -40.00% 3,857 1,098 1.28 0.13 5 None
AMZN Options Chain 93.41 Call 95.00 1/20/2023 No 5.75 5.85 5.80 +0.26 +4.70% 3,853 30,822 0.42 0.53 7 None
SOFI Options Chain 4.60 Call 5.00 12/9/2022 No 0.05 0.06 0.05 -0.06 -54.55% 3,848 6,464 0.70 0.19 6 None
F Options Chain 13.73 Call 14.00 12/9/2022 No 0.25 0.26 0.25 -0.20 -44.45% 3,842 11,197 0.37 0.41 16 None
TSLA Options Chain 182.86 Call 187.50 12/9/2022 No 6.00 6.20 6.10 -0.55 -8.28% 3,839 992 0.63 0.44 14 None
RIG Options Chain 4.06 Call 4.00 12/2/2022 No 0.07 0.08 0.07 -0.11 -61.12% 3,836 1,673 0.77 0.35 8 None
PDD Options Chain 65.75 Call 85.00 12/16/2022 Yes 1.16 1.22 1.18 +0.54 +84.38% 3,835 4,386 0.68 0.20 17 None
SU Options Chain 35.41 Call 40.00 1/20/2023 No 0.45 0.50 0.45 -0.25 -35.72% 3,827 11,538 0.42 0.17 14 None