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
BYND Options Chain 0.98 Call 1.50 12/05 No 0.16 0.17 0.16 +0.14 +700.00% 167,577 30,135 4.13 0.46 6 22 None
NVDA Options Chain 177.00 Call 180.00 12/05 No 3.25 3.30 3.29 +0.83 +33.74% 152,153 52,816 0.43 0.51 17 61 None
NVDA Options Chain 177.00 Call 185.00 12/05 No 1.28 1.30 1.28 +0.24 +23.08% 102,913 57,565 0.41 0.27 17 61 None
NVDA Options Chain 177.00 Put 175.00 12/05 No 1.44 1.45 1.45 -1.41 -49.31% 99,047 24,375 0.46 -0.27 17 61 None
TSLA Options Chain 430.14 Call 430.00 12/05 No 8.45 8.55 8.48 -1.57 -15.63% 93,673 11,940 0.46 0.52 8 59 None
NVDA Options Chain 177.00 Call 187.50 12/05 No 0.73 0.74 0.73 +0.07 +10.61% 81,922 37,481 0.41 0.18 17 61 None
NVDA Options Chain 177.00 Put 165.00 12/05 No 0.24 0.25 0.24 -0.41 -63.08% 77,084 22,853 0.54 -0.05 17 61 None
BYND Options Chain 0.98 Call 2.00 12/05 No 0.08 0.09 0.09 +0.08 +800.00% 75,579 12,146 4.62 0.27 6 22 None
BYND Options Chain 0.98 Call 1.00 12/05 No 0.36 0.38 0.38 +0.30 +375.00% 69,866 26,695 3.07 0.82 6 22 None
AAPL Options Chain 278.37 Call 280.00 12/05 No 4.65 4.80 4.75 +2.46 +107.43% 63,735 26,255 0.22 0.70 10 63 None
NVDA Options Chain 177.00 Call 182.50 12/05 No 2.11 2.13 2.12 +0.48 +29.27% 63,208 55,107 0.42 0.39 17 61 None
AAPL Options Chain 278.37 Call 285.00 12/05 No 1.81 1.85 1.83 +1.09 +147.30% 62,443 17,242 0.21 0.40 10 63 None
NVDA Options Chain 177.00 Call 190.00 12/05 No 0.39 0.40 0.40 -0.02 -4.77% 61,516 88,768 0.41 0.11 17 61 None
CORZ Options Chain 16.89 Call 18.00 2/20 No 2.23 2.25 2.24 -0.14 -5.89% 59,362 3,263 0.88 0.51 3 23 None
AAPL Options Chain 278.37 Call 282.50 12/05 No 3.05 3.15 3.06 +1.67 +120.15% 57,833 19,037 0.22 0.56 10 63 None
AMZN Options Chain 233.11 Call 235.00 12/05 No 3.25 3.35 3.30 +0.34 +11.49% 56,408 23,562 0.38 0.47 14 65 None
CORZ Options Chain 16.89 Call 25.00 2/20 No 0.70 0.74 0.67 -0.13 -16.25% 55,746 643 0.87 0.21 3 23 None
BYND Options Chain 0.98 Call 1.50 12/19 No 0.24 0.25 0.25 +0.18 +257.15% 52,848 28,650 2.65 0.52 6 22 None
NVDA Options Chain 177.00 Put 170.00 12/05 No 0.58 0.60 0.59 -0.79 -57.25% 48,701 26,389 0.49 -0.12 17 61 None
TSLA Options Chain 430.14 Call 450.00 12/05 No 2.01 2.04 2.02 -1.18 -36.88% 48,407 14,615 0.46 0.19 8 59 None
TSLA Options Chain 430.14 Call 427.50 12/05 No 9.75 9.90 9.85 -1.60 -13.98% 47,444 3,374 0.46 0.56 8 59 None
NVDA Options Chain 177.00 Call 177.50 12/05 No 4.75 4.80 4.73 +1.16 +32.50% 46,352 14,108 0.45 0.63 17 61 None
TSLA Options Chain 430.14 Put 425.00 12/05 No 5.75 5.85 5.80 -1.54 -20.99% 45,481 4,972 0.46 -0.39 8 59 None
TSLA Options Chain 430.14 Put 430.00 12/05 No 7.95 8.00 7.95 -1.62 -16.93% 43,355 5,015 0.45 -0.48 8 59 None
RIVN Options Chain 17.16 Call 18.00 12/05 No 0.24 0.25 0.25 +0.07 +38.89% 43,256 2,377 0.75 0.29 8 29 None
AMZN Options Chain 233.11 Call 240.00 12/05 No 1.45 1.52 1.47 +0.16 +12.22% 42,684 15,816 0.37 0.27 14 65 None
WBD Options Chain 23.87 Call 25.00 12/05 No 0.20 0.22 0.22 -0.03 -12.00% 42,282 43,754 0.61 0.26 3 19 None
NVDA Options Chain 177.00 Put 177.50 12/05 No 2.17 2.19 2.18 -1.77 -44.81% 41,008 9,120 0.44 -0.37 17 61 None
BYND Options Chain 0.98 Put 1.00 12/05 No 0.04 0.05 0.05 -0.05 -50.00% 39,514 10,306 3.27 -0.18 6 22 None
AMD Options Chain 217.86 Call 220.00 12/05 No 5.45 5.60 5.55 +0.45 +8.83% 39,373 5,108 0.61 0.51 11 61 None
TSLA Options Chain 430.14 Put 400.00 12/05 No 0.98 1.01 1.00 -0.59 -37.11% 39,077 9,074 0.53 -0.08 8 59 None
NIO Options Chain 5.50 Call 5.00 2/20 No 0.65 0.67 0.65 -0.22 -25.29% 37,095 60,457 0.56 0.62 8 -6 None
TSLA Options Chain 430.14 Put 427.50 12/05 No 6.75 6.85 6.85 -1.60 -18.94% 36,231 1,682 0.46 -0.44 8 59 None
TSLA Options Chain 430.14 Call 440.00 12/05 No 4.35 4.45 4.40 -1.48 -25.17% 36,020 11,741 0.46 0.33 8 59 None
TSLA Options Chain 430.14 Call 410.00 12/05 No 22.40 22.80 22.50 -1.00 -4.26% 34,652 4,832 0.51 0.83 8 59 None
NVDA Options Chain 177.00 Put 180.00 12/05 No 3.15 3.25 3.15 -2.20 -41.13% 33,135 23,218 0.43 -0.49 17 61 None
BYND Options Chain 0.98 Call 1.50 12/12 No 0.21 0.22 0.21 +0.17 +425.00% 32,754 8,446 3.04 0.49 6 22 None
NVDA Options Chain 177.00 Call 175.00 12/05 No 6.50 6.55 6.48 +1.51 +30.39% 32,402 38,802 0.46 0.73 17 61 None
MSTR Options Chain 177.18 Put 150.00 12/05 No 1.10 1.29 1.15 +0.48 +71.65% 31,211 6,700 1.13 -0.11 7 83 None
BYND Options Chain 0.98 Call 3.00 12/05 No 0.03 0.05 0.05 +0.03 +150.00% 30,262 5,666 0.00 0.10 6 22 None
TSLA Options Chain 430.14 Call 425.00 12/05 No 11.25 11.40 11.28 -1.57 -12.22% 30,259 4,636 0.47 0.61 8 59 None
TSLA Options Chain 430.14 Put 420.00 12/05 No 4.10 4.15 4.14 -1.36 -24.73% 30,033 7,533 0.47 -0.31 8 59 None
NLY Options Chain 22.80 Call 23.50 12/05 No 0.02 0.03 0.03 -0.01 -25.00% 29,910 142 0.21 0.09 13 68 None
TSLA Options Chain 430.14 Call 435.00 12/05 No 6.15 6.25 6.20 -1.61 -20.62% 29,518 7,736 0.46 0.42 8 59 None
RIVN Options Chain 17.16 Call 17.50 12/19 No 0.95 0.99 0.97 +0.17 +21.25% 28,498 17,819 0.72 0.49 8 29 None
WULF Options Chain 15.30 Call 20.00 1/16 No 0.85 0.89 0.85 -0.05 -5.56% 28,083 103,522 1.02 0.29 4 39 None
CORZ Options Chain 16.89 Call 20.00 1/16 No 0.95 0.99 0.98 -0.23 -19.01% 27,873 61,119 0.87 0.33 3 23 None
NVDA Options Chain 177.00 Put 172.50 12/05 No 0.92 0.94 0.94 -1.06 -53.00% 27,189 14,715 0.47 -0.19 17 61 None
BBWI Options Chain 17.41 Put 20.00 12/19 No 1.35 1.55 1.38 -1.43 -50.89% 26,723 27,987 0.53 -0.63 11 57 None
NVDA Options Chain 177.00 Call 200.00 12/12 No 0.38 0.40 0.39 -0.03 -7.15% 26,129 43,236 0.40 0.08 17 61 None
AAPL Options Chain 278.37 Put 280.00 12/05 No 1.23 1.28 1.26 -2.04 -61.82% 25,899 6,486 0.22 -0.30 10 63 None
INTC Options Chain 40.56 Call 41.00 12/05 No 0.62 0.65 0.64 -0.57 -47.11% 25,767 4,632 0.61 0.37 6 47 None
TSLA Options Chain 430.14 Call 420.00 12/05 No 14.55 14.75 14.65 -1.35 -8.44% 25,576 5,760 0.48 0.69 8 59 None
AMZN Options Chain 233.11 Call 245.00 12/05 No 0.55 0.58 0.55 0.00 0.00% 25,144 16,325 0.37 0.13 14 65 None
NVDA Options Chain 177.00 Call 195.00 12/05 No 0.10 0.11 0.11 -0.08 -42.11% 24,960 32,907 0.41 0.04 17 61 None
MSTR Options Chain 177.18 Call 270.00 12/19 No 0.39 0.63 0.47 -0.17 -26.57% 24,503 25,259 1.04 0.04 7 83 None
AAPL Options Chain 278.37 Put 275.00 12/05 No 0.42 0.44 0.43 -0.87 -66.93% 24,487 6,795 0.25 -0.13 10 63 None
BYND Options Chain 0.98 Call 2.00 12/12 No 0.13 0.14 0.13 +0.09 +225.00% 24,372 5,634 3.40 0.32 6 22 None
MSTR Options Chain 177.18 Call 165.00 2/20 Yes 29.60 31.25 30.66 -2.84 -8.48% 24,320 75 0.83 0.63 7 83 None
BYND Options Chain 0.98 Call 2.00 12/19 No 0.15 0.16 0.15 +0.10 +200.00% 23,538 23,647 2.85 0.36 6 22 None
AAPL Options Chain 278.37 Call 287.50 12/05 No 0.97 1.01 0.96 +0.59 +159.46% 23,328 9,695 0.21 0.26 10 63 None
NVDA Options Chain 177.00 Call 200.00 12/05 No 0.04 0.05 0.05 -0.04 -44.45% 23,086 37,046 0.47 0.01 17 61 None
BBWI Options Chain 17.41 Call 18.50 12/19 No 1.20 1.30 1.23 +0.73 +146.00% 22,797 18,793 0.54 0.63 11 57 None
AAPL Options Chain 278.37 Call 290.00 12/05 No 0.46 0.49 0.46 +0.27 +142.11% 22,769 9,953 0.21 0.15 10 63 None
NVDA Options Chain 177.00 Put 167.50 12/05 No 0.37 0.38 0.38 -0.56 -59.58% 22,620 13,942 0.51 -0.08 17 61 None
AMD Options Chain 217.86 Put 207.50 12/05 No 1.34 1.38 1.36 -0.96 -41.38% 22,549 1,484 0.61 -0.18 11 61 None
AAPL Options Chain 278.37 Put 277.50 12/19 No 2.83 2.94 2.92 -1.59 -35.26% 22,338 1,212 0.22 -0.31 10 63 None
RKT Options Chain 20.31 Call 25.00 3/20 Yes 1.25 1.30 1.28 +0.10 +8.48% 22,236 12,990 0.61 0.34 6 44 None
NVDA Options Chain 177.00 Call 192.50 12/05 No 0.20 0.21 0.20 -0.08 -28.58% 22,058 29,588 0.40 0.07 17 61 None
AMZN Options Chain 233.11 Call 237.50 12/05 No 2.22 2.29 2.17 +0.17 +8.50% 21,258 15,296 0.37 0.37 14 65 None
RKT Options Chain 20.31 Call 21.00 3/20 Yes 2.40 2.48 2.45 +0.18 +7.93% 21,236 4,330 0.59 0.54 6 44 None
CLOV Options Chain 2.49 Call 3.00 12/12 No 0.03 0.04 0.04 +0.02 +100.00% 20,678 1,384 0.98 0.09 11 21 None
HTZ Options Chain 5.19 Call 6.00 3/20 No 0.50 0.70 0.70 0.00 0.00% 20,603 1,412 0.86 0.46 8 26 None
AMZN Options Chain 233.11 Call 242.50 12/05 No 0.91 0.95 0.93 +0.07 +8.14% 19,950 10,055 0.37 0.19 14 65 None
TSLA Options Chain 430.14 Call 432.50 12/05 No 7.25 7.35 7.27 -1.61 -18.14% 19,823 5,965 0.46 0.47 8 59 None
BYND Options Chain 0.98 Call 2.50 12/05 No 0.05 0.06 0.05 +0.03 +150.00% 19,722 7,910 5.11 0.17 6 22 None
AAPL Options Chain 278.37 Put 277.50 12/05 No 0.71 0.74 0.75 -1.42 -65.44% 19,533 4,412 0.23 -0.20 10 63 None
AMD Options Chain 217.86 Put 200.00 12/05 No 0.51 0.54 0.53 -0.55 -50.93% 19,532 4,612 0.65 -0.08 11 61 None
PYPL Options Chain 62.58 Call 72.50 12/19 No 0.12 0.13 0.10 -0.05 -33.34% 19,509 29,879 0.40 0.03 14 61 None
MSTR Options Chain 177.18 Call 200.00 12/05 No 0.54 0.62 0.57 -0.73 -56.16% 19,492 17,231 0.97 0.08 7 83 None
IREN Options Chain 47.81 Call 60.00 12/05 No 0.12 0.15 0.11 -0.09 -45.00% 19,375 12,632 1.20 0.05 10 38 None
WBD Options Chain 23.87 Call 25.00 12/19 No 0.61 0.70 0.72 +0.04 +5.89% 19,158 32,528 0.48 0.39 3 19 None
NVDA Options Chain 177.00 Call 200.00 12/19 No 0.98 1.00 0.98 +0.04 +4.26% 18,736 109,485 0.40 0.14 17 61 None
TSLA Options Chain 430.14 Put 410.00 12/05 No 1.98 2.02 2.00 -0.96 -32.44% 18,480 8,291 0.49 -0.17 8 59 None
PLTR Options Chain 168.45 Call 170.00 12/05 No 2.44 2.50 2.45 -0.90 -26.87% 18,392 10,556 0.49 0.41 11 52 None
NVDA Options Chain 177.00 Call 185.00 12/12 No 3.05 3.15 3.10 +0.64 +26.02% 18,291 31,719 0.40 0.37 17 61 None
MSTR Options Chain 177.18 Call 192.50 12/05 No 1.05 1.25 1.20 -1.10 -47.83% 18,134 10,878 0.95 0.15 7 83 None
INTC Options Chain 40.56 Call 44.00 1/16 No 1.70 1.78 1.71 -0.42 -19.72% 18,048 4,772 0.55 0.37 6 47 None
GOOGL Options Chain 319.89 Call 330.00 12/05 No 0.68 0.70 0.70 -1.32 -65.35% 17,978 16,277 0.36 0.12 12 70 None
TSLA Options Chain 430.14 Put 440.00 12/05 No 13.80 14.00 14.03 -1.42 -9.20% 17,864 1,624 0.45 -0.67 8 59 None
MSTR Options Chain 177.18 Put 160.00 12/05 No 2.52 2.99 2.80 +1.14 +68.68% 17,803 4,597 1.04 -0.23 7 83 None
TSLA Options Chain 430.14 Call 460.00 12/05 No 0.81 0.82 0.82 -0.82 -50.00% 17,750 15,646 0.46 0.09 8 59 None
RIVN Options Chain 17.16 Call 25.00 1/16 No 0.29 0.31 0.30 +0.03 +11.12% 17,650 16,446 0.82 0.13 8 29 None
MSTR Options Chain 177.18 Call 170.00 12/05 No 7.20 8.15 7.70 -3.80 -33.05% 17,518 1,464 0.93 0.57 7 83 None
PLTR Options Chain 168.45 Put 160.00 12/05 No 1.15 1.18 1.19 -0.14 -10.53% 17,306 9,026 0.56 -0.20 11 52 None
PLTR Options Chain 168.45 Call 177.50 12/05 No 0.51 0.54 0.52 -0.44 -45.84% 17,104 13,257 0.47 0.13 11 52 None
B Options Chain 41.34 Call 44.00 3/20 No 3.65 3.85 3.70 +0.66 +21.72% 17,057 728 0.47 0.50 3 20 None
AAPL Options Chain 278.37 Call 277.50 12/05 No 6.55 6.90 6.55 +2.89 +78.97% 17,041 9,503 0.24 0.80 10 63 None
ASST Options Chain 1.14 Call 2.00 1/16 Yes 0.05 0.10 0.05 -0.03 -37.50% 16,952 218,042 1.78 0.14 8 21 None
GOOGL Options Chain 319.89 Call 320.00 12/05 No 2.72 2.80 2.70 -3.00 -52.64% 16,919 9,569 0.36 0.35 12 70 None
RIVN Options Chain 17.16 Put 16.50 12/12 No 0.56 0.59 0.59 -0.09 -13.24% 16,756 520 0.76 -0.35 8 29 None
NVDA Options Chain 177.00 Call 210.00 2/20 Yes 4.60 4.70 4.65 +0.50 +12.05% 16,706 34,819 0.40 0.25 17 61 None
AMD Options Chain 217.86 Call 230.00 12/05 No 2.10 2.13 2.12 +0.12 +6.00% 16,691 9,639 0.62 0.26 11 61 None
INTC Options Chain 40.56 Call 40.00 12/05 No 1.00 1.03 1.02 -0.62 -37.81% 16,645 8,778 0.58 0.52 6 47 None
NVDA Options Chain 177.00 Call 197.50 12/05 No 0.06 0.07 0.06 -0.08 -57.15% 16,518 6,667 0.43 0.02 17 61 None
CAPR Options Chain 5.35 Put 2.50 12/19 No 0.60 0.65 0.60 +0.05 +9.10% 16,363 66,465 5.67 -0.10 8 36 None
PLTR Options Chain 168.45 Call 180.00 12/05 No 0.27 0.28 0.28 -0.30 -51.73% 16,281 24,761 0.47 0.08 11 52 None
MSTR Options Chain 177.18 Put 155.00 12/05 No 1.65 1.97 1.80 +0.70 +63.64% 16,120 2,719 1.08 -0.16 7 83 None
NVDA Options Chain 177.00 Call 180.00 12/12 No 5.30 5.40 5.35 +1.05 +24.42% 15,956 12,943 0.42 0.52 17 61 None
OPEN Options Chain 7.70 Call 8.00 12/05 No 0.09 0.10 0.09 -0.21 -70.00% 15,809 16,921 1.19 0.22 6 26 None
ONDS Options Chain 7.90 Call 10.00 1/16 No 0.65 0.70 0.67 -0.17 -20.24% 15,664 22,780 1.29 0.35 8 38 None
AAPL Options Chain 278.37 Call 280.00 12/12 No 6.20 6.40 6.30 +2.40 +61.54% 15,417 13,786 0.21 0.64 10 63 None
WULF Options Chain 15.30 Put 12.00 1/16 No 0.74 0.81 0.76 -0.02 -2.57% 15,396 12,021 1.06 -0.20 4 39 None
NVDA Options Chain 177.00 Call 180.00 12/19 No 6.80 6.85 6.79 +1.08 +18.92% 15,366 48,517 0.42 0.52 17 61 None
GOOGL Options Chain 319.89 Call 325.00 12/05 No 1.41 1.46 1.38 -2.12 -60.58% 15,288 10,376 0.36 0.21 12 70 None
GME Options Chain 22.53 Call 23.00 12/05 No 0.38 0.39 0.38 -0.01 -2.57% 15,270 23,110 0.49 0.44 15 40 None
UEC Options Chain 11.76 Call 19.00 1/16 Yes 0.10 0.15 0.15 0.00 0.00% 15,239 23,406 0.86 0.12 6 40 None
IRBT Options Chain 1.58 Call 2.00 12/19 No 0.25 0.30 0.28 +0.09 +47.37% 15,179 2,426 2.65 0.50 8 38 None
JD Options Chain 29.83 Call 40.00 1/16 No 0.07 0.09 0.08 0.00 0.00% 15,076 368,788 0.45 0.04 19 32 None
IREN Options Chain 47.81 Put 12.50 1/16 No 0.06 0.20 0.12 -0.03 -20.00% 15,026 65,864 1.88 0.00 10 38 None
GS Options Chain 826.04 Call 700.00 12/19 No 109.70 115.30 110.95 -16.45 -12.92% 14,925 1,120 0.56 0.98 15 74 None
MSTR Options Chain 177.18 Call 160.00 12/05 No 13.50 15.00 14.65 -4.10 -21.87% 14,850 779 0.96 0.77 7 83 None
TSLA Options Chain 430.14 Put 415.00 12/05 No 2.86 2.90 2.90 -1.18 -28.93% 14,597 5,070 0.48 -0.23 8 59 None
GME Options Chain 22.53 Call 25.00 12/05 No 0.07 0.08 0.08 -0.05 -38.47% 14,517 9,332 0.67 0.11 15 40 None
HPQ Options Chain 24.42 Call 25.50 12/05 No 0.06 0.07 0.07 +0.02 +40.00% 14,487 147 0.38 0.13 11 50 None
INTC Options Chain 40.56 Call 45.00 12/05 No 0.13 0.14 0.13 -0.29 -69.05% 14,455 5,725 0.80 0.08 6 47 None
CORZ Options Chain 16.89 Call 18.00 1/16 No 1.52 1.55 1.54 -0.30 -16.31% 14,235 31,355 0.87 0.46 3 23 None
FLR Options Chain 42.93 Call 47.50 1/16 No 0.90 1.10 0.94 -0.41 -30.37% 14,171 1,612 0.44 0.26 20 57
Growth Stock List
AMC Options Chain 2.45 Call 2.50 12/05 No 0.03 0.04 0.03 -0.04 -57.15% 14,074 23,491 0.89 0.27 9 28 None
AMD Options Chain 217.86 Call 225.00 12/05 No 3.45 3.55 3.50 +0.20 +6.07% 14,019 6,405 0.61 0.37 11 61 None
TSLA Options Chain 430.14 Call 445.00 12/05 No 3.00 3.10 3.05 -1.35 -30.69% 13,849 7,192 0.46 0.25 8 59 None
AAPL Options Chain 278.37 Put 270.00 12/05 No 0.17 0.18 0.17 -0.32 -65.31% 13,721 7,506 0.28 -0.06 10 63 None
MSTR Options Chain 177.18 Call 165.00 12/05 No 10.60 11.20 10.98 -4.12 -27.29% 13,714 234 0.96 0.67 7 83 None
PSKY Options Chain 15.71 Put 7.50 1/16 No 0.00 0.05 0.03 -0.02 -40.00% 13,660 24,421 1.11 0.00 3 18 None
TLRY Options Chain 0.78 Call 1.50 6/18 Yes 0.13 0.14 0.13 -0.01 -7.15% 13,586 5,028 1.23 0.40 11 29 None
BYND Options Chain 0.98 Call 2.00 1/16 No 0.25 0.26 0.25 +0.15 +150.00% 13,530 39,908 2.36 0.46 6 22 None
ONDS Options Chain 7.90 Call 8.00 12/05 No 0.25 0.30 0.30 -0.15 -33.34% 13,439 3,369 1.40 0.38 8 38 None
WULF Options Chain 15.30 Call 18.00 1/16 No 1.28 1.36 1.33 -0.06 -4.32% 13,335 36,843 1.03 0.40 4 39 None
NVDA Options Chain 177.00 Put 160.00 12/05 No 0.12 0.13 0.13 -0.21 -61.77% 13,175 48,099 0.61 -0.01 17 61 None
TSLA Options Chain 430.14 Put 390.00 12/05 No 0.55 0.56 0.57 -0.35 -38.05% 13,125 8,353 0.58 -0.03 8 59 None
NVDA Options Chain 177.00 Put 162.50 12/12 No 0.75 0.76 0.77 -0.60 -43.80% 13,108 1,185 0.48 -0.10 17 61 None
AAPL Options Chain 278.37 Call 285.00 12/19 No 4.65 4.80 4.80 +1.79 +59.47% 13,090 22,957 0.21 0.47 10 63 None
RBLX Options Chain 93.79 Put 35.00 12/18 Yes 1.07 1.40 1.20 -0.01 -0.83% 13,083 136 0.69 -0.04 4 40 None
RBLX Options Chain 93.79 Put 25.00 12/18 Yes 0.40 0.73 0.56 +0.07 +14.29% 13,048 359 0.76 -0.01 4 40 None
PLTR Options Chain 168.45 Call 190.00 12/12 No 0.41 0.43 0.42 -0.21 -33.34% 12,998 2,529 0.47 0.07 11 52 None
TSLA Options Chain 430.14 Put 435.00 12/05 No 10.60 10.75 10.78 -1.54 -12.50% 12,894 2,077 0.45 -0.58 8 59 None
AVGO Options Chain 402.25 Call 400.00 12/05 No 2.33 2.46 2.36 -7.94 -77.09% 12,891 7,874 0.45 0.22 8 66 None
AFRM Options Chain 70.98 Call 80.00 12/05 No 0.09 0.12 0.12 -0.13 -52.00% 12,874 19,571 0.84 0.04 6 47 None
BITF Options Chain 3.48 Call 5.00 2/20 No 0.38 0.40 0.39 -0.04 -9.31% 12,851 5,379 1.35 0.37 8 30 None
MSTR Options Chain 177.18 Call 175.00 12/05 No 5.00 5.45 5.43 -2.57 -32.13% 12,757 1,670 0.93 0.45 7 83 None
MSTR Options Chain 177.18 Call 185.00 12/05 No 2.10 2.35 2.23 -1.74 -43.83% 12,704 25,019 0.92 0.25 7 83 None
SOFI Options Chain 29.03 Call 30.00 12/05 No 0.42 0.44 0.43 -0.34 -44.16% 12,671 21,023 0.67 0.34 9 50 None
PLTR Options Chain 168.45 Call 175.00 12/05 No 0.92 0.96 0.93 -0.60 -39.22% 12,611 18,083 0.48 0.21 11 52 None
COIN Options Chain 272.82 Put 170.00 4/17 No 7.10 7.30 7.10 +1.10 +18.34% 12,519 58 0.71 -0.11 15 67 None
HOOD Options Chain 128.75 Call 130.00 12/05 No 1.15 1.20 1.20 -1.81 -60.14% 12,384 5,866 0.68 0.24 12 59 None
AMD Options Chain 217.86 Call 235.00 12/05 No 1.19 1.23 1.22 +0.05 +4.28% 12,361 8,039 0.62 0.17 11 61 None
BABA Options Chain 157.30 Call 165.00 12/05 No 2.70 2.75 2.70 +1.72 +175.51% 12,345 15,234 0.43 0.47 15 78 None
MSTR Options Chain 177.18 Call 180.00 12/05 No 3.10 3.70 3.52 -2.24 -38.89% 12,342 10,799 0.93 0.34 7 83 None
SNAP Options Chain 7.64 Call 8.00 3/20 Yes 0.91 0.94 0.93 -0.04 -4.13% 12,306 16,296 0.62 0.53 6 34 None
GOOG Options Chain 319.89 Put 315.00 12/05 No 4.40 4.55 4.65 +1.45 +45.32% 12,254 3,101 0.35 -0.48 12 70 None
PLTR Options Chain 168.45 Call 185.00 12/05 No 0.05 0.07 0.07 -0.16 -69.57% 12,157 6,868 0.47 0.03 11 52 None
BMNR Options Chain 33.12 Put 21.00 1/16 No 1.07 1.20 1.19 +0.41 +52.57% 12,137 687 1.16 -0.16 11 24 None
META Options Chain 647.95 Call 650.00 12/05 No 4.15 4.40 4.20 -4.33 -50.77% 11,970 9,682 0.29 0.33 12 71 None
PLTR Options Chain 168.45 Put 165.00 12/05 No 2.50 2.53 2.50 -0.16 -6.02% 11,968 4,142 0.53 -0.37 11 52 None
INTC Options Chain 40.56 Put 38.00 12/05 No 0.22 0.23 0.23 -0.13 -36.12% 11,858 4,355 0.56 -0.17 6 47 None
AAL Options Chain 13.95 Put 12.50 12/12 No 0.08 0.10 0.08 -0.01 -11.12% 11,852 693 0.58 -0.13 11 41 None
NIO Options Chain 5.50 Call 5.50 12/12 No 0.10 0.11 0.10 -0.16 -61.54% 11,796 1,954 0.60 0.32 8 -6 None
AFRM Options Chain 70.98 Call 70.00 12/05 No 1.56 1.64 1.59 -1.46 -47.87% 11,783 23,940 0.70 0.44 6 47 None
INTC Options Chain 40.56 Call 42.00 12/05 No 0.39 0.42 0.41 -0.45 -52.33% 11,765 6,806 0.65 0.26 6 47 None
IREN Options Chain 47.81 Call 57.00 12/05 No 0.24 0.30 0.27 -0.13 -32.50% 11,763 906 1.16 0.11 10 38 None
BITF Options Chain 3.48 Put 3.00 12/19 No 0.25 0.26 0.25 +0.04 +19.05% 11,725 11,170 1.39 -0.33 8 30 None
MARA Options Chain 11.81 Call 12.00 12/05 No 0.27 0.29 0.28 -0.15 -34.89% 11,631 40,007 1.00 0.37 16 61 None
BYND Options Chain 0.98 Call 1.00 12/12 No 0.40 0.42 0.40 +0.27 +207.70% 11,617 6,154 2.61 0.79 6 22 None
NVDA Options Chain 177.00 Put 155.00 2/20 Yes 4.40 4.50 4.57 -0.73 -13.78% 11,609 17,995 0.44 -0.19 17 61 None
AMD Options Chain 217.86 Call 217.50 12/05 No 6.75 6.90 6.82 +0.67 +10.90% 11,579 2,209 0.60 0.58 11 61 None
AMZN Options Chain 233.11 Call 240.00 1/16 No 7.95 8.10 7.95 +0.38 +5.02% 11,558 53,558 0.30 0.45 14 65 None
BBAI Options Chain 6.34 Call 6.50 12/05 No 0.11 0.12 0.11 -0.14 -56.00% 11,428 9,916 1.06 0.29 5 17 None
AAPL Options Chain 278.37 Call 290.00 1/16 No 6.15 6.30 6.25 +1.70 +37.37% 11,366 63,487 0.21 0.42 10 63 None
AMD Options Chain 217.86 Put 210.00 12/05 No 1.85 1.88 1.85 -1.15 -38.34% 11,360 3,031 0.61 -0.23 11 61 None
GME Options Chain 22.53 Call 24.00 12/05 No 0.14 0.15 0.14 -0.06 -30.00% 11,349 14,110 0.56 0.21 15 40 None
TSLA Options Chain 430.14 Call 415.00 12/05 No 18.30 18.50 18.41 -1.19 -6.08% 11,328 2,894 0.49 0.77 8 59 None
BYND Options Chain 0.98 Call 1.00 12/19 No 0.41 0.44 0.43 +0.27 +168.75% 11,252 49,589 2.31 0.79 6 22 None
GOOG Options Chain 319.89 Put 300.00 12/05 No 0.66 0.70 0.69 +0.15 +27.78% 11,240 3,692 0.39 -0.12 12 70 None
GOOGL Options Chain 319.89 Put 315.00 12/05 No 4.45 4.65 4.55 +1.25 +37.88% 11,225 9,786 0.36 -0.49 12 70 None
TSLA Options Chain 430.14 Call 455.00 12/05 No 1.30 1.31 1.31 -1.02 -43.78% 11,098 8,938 0.46 0.14 8 59 None
META Options Chain 647.95 Call 640.00 12/05 No 8.55 8.80 8.53 -5.70 -40.06% 11,093 2,918 0.30 0.53 12 71 None
AMZN Options Chain 233.11 Put 230.00 12/05 No 2.00 2.06 2.15 -0.19 -8.12% 11,090 6,724 0.38 -0.32 14 65 None
MSTR Options Chain 177.18 Put 140.00 12/05 No 0.46 0.57 0.48 +0.19 +65.52% 11,054 3,976 1.24 -0.04 7 83 None
SOFI Options Chain 29.03 Put 28.00 12/05 No 0.39 0.41 0.40 +0.07 +21.22% 11,036 8,544 0.69 -0.29 9 50 None
NU Options Chain 17.39 Call 18.00 1/16 No 0.57 0.58 0.58 0.00 0.00% 11,018 77,581 0.30 0.44 12 42 None
RIVN Options Chain 17.16 Call 16.00 1/16 No 2.26 2.38 2.30 +0.25 +12.20% 11,007 19,392 0.69 0.67 8 29 None
HOOD Options Chain 128.75 Call 125.00 12/05 No 2.70 2.80 2.75 -2.95 -51.76% 10,985 5,000 0.69 0.43 12 59 None
MSTR Options Chain 177.18 Put 100.00 12/05 No 0.02 0.05 0.04 0.00 0.00% 10,969 9,391 3.54 0.00 7 83 None
GOOGL Options Chain 319.89 Put 310.00 12/05 No 2.40 2.61 2.57 +0.72 +38.92% 10,776 4,761 0.37 -0.33 12 70 None
MSFT Options Chain 492.01 Call 500.00 12/05 No 0.84 0.88 0.85 -1.22 -58.94% 10,764 8,003 0.23 0.14 14 69 None
OPEN Options Chain 7.70 Call 7.50 12/05 No 0.20 0.21 0.20 -0.33 -62.27% 10,748 7,835 1.13 0.36 6 26 None
HOOD Options Chain 128.75 Put 110.00 12/05 No 0.37 0.40 0.39 +0.16 +69.57% 10,742 3,309 0.79 -0.09 12 59 None
PATH Options Chain 13.86 Call 15.00 12/19 Yes 0.86 0.92 0.88 +0.08 +10.00% 10,730 14,744 1.00 0.43 13 31 None
OPEN Options Chain 7.70 Call 7.00 12/05 No 0.38 0.42 0.41 -0.41 -50.00% 10,669 4,238 1.05 0.60 6 26 None
BBWI Options Chain 17.41 Call 19.00 12/19 No 0.90 1.05 0.95 +0.55 +137.50% 10,642 59 0.55 0.54 11 57 None
INTC Options Chain 40.56 Call 39.00 12/05 No 1.52 1.59 1.53 -0.69 -31.09% 10,613 13,017 0.56 0.69 6 47 None
NVDA Options Chain 177.00 Put 160.00 1/16 No 3.15 3.20 3.25 -0.80 -19.76% 10,566 68,227 0.43 -0.19 17 61 None
ACHR Options Chain 7.79 Call 9.00 12/19 No 0.12 0.13 0.13 -0.06 -31.58% 10,558 10,643 0.83 0.17 9 38 None
BYND Options Chain 0.98 Call 1.50 1/16 No 0.32 0.35 0.34 +0.19 +126.67% 10,494 27,894 2.21 0.58 6 22 None
GS Options Chain 826.04 Call 450.00 1/16 No 358.20 365.65 362.75 +26.58 +7.91% 10,480 596 1.07 1.00 15 74 None
INTC Options Chain 40.56 Call 40.50 12/05 No 0.79 0.82 0.80 -0.60 -42.86% 10,476 3,833 0.60 0.44 6 47 None
GOOGL Options Chain 319.89 Put 300.00 12/05 No 0.67 0.70 0.71 +0.18 +33.97% 10,426 7,689 0.39 -0.12 12 70 None
GPRE Options Chain 10.19 Call 10.00 12/19 No 0.75 0.80 0.83 +0.08 +10.67% 10,400 1,068 0.71 0.60 9 38 None
SLB Options Chain 36.60 Call 35.00 12/19 No 1.80 2.18 1.90 +0.18 +10.47% 10,399 11,255 0.35 0.73 12 69 None
HBAN Options Chain 16.30 Call 15.00 12/19 No 1.60 1.65 1.65 +0.20 +13.80% 10,394 452 0.59 0.89 13 66 None
NVDA Options Chain 177.00 Put 130.00 3/20 Yes 2.29 2.36 2.41 -0.24 -9.06% 10,370 25,765 0.51 -0.09 17 61 None
TSLA Options Chain 430.14 Call 400.00 12/05 No 31.25 32.05 31.50 -0.53 -1.66% 10,334 3,672 0.55 0.92 8 59 None
SOFI Options Chain 29.03 Put 29.00 12/05 No 0.78 0.80 0.78 +0.18 +30.00% 10,322 5,261 0.67 -0.47 9 50 None
INTC Options Chain 40.56 Call 50.00 12/19 No 0.20 0.33 0.25 -0.21 -45.66% 10,296 28,378 0.71 0.08 6 47 None
OKTA Options Chain 80.33 Call 90.00 12/19 Yes 1.74 1.93 1.83 -0.16 -8.04% 10,246 525 0.70 0.25 11 51 None
PATH Options Chain 13.86 Call 14.50 12/19 Yes 0.95 1.10 1.04 +0.02 +1.97% 10,203 76 0.95 0.49 13 31 None
ORCL Options Chain 201.95 Call 210.00 12/05 No 1.64 1.71 1.64 -0.66 -28.70% 10,198 8,430 0.56 0.24 8 62 None
CORZ Options Chain 16.89 Put 12.00 2/20 No 0.71 0.80 0.79 -0.05 -5.96% 10,127 41,509 0.91 -0.17 3 23 None
RIVN Options Chain 17.16 Call 17.50 12/05 No 0.37 0.39 0.37 +0.10 +37.04% 10,108 1,726 0.72 0.41 8 29 None
NVDA Options Chain 177.00 Call 200.00 1/16 No 3.60 3.65 3.60 +0.45 +14.29% 10,069 139,363 0.39 0.25 17 61 None
IREN Options Chain 47.81 Call 52.00 12/05 No 1.11 1.20 1.12 -0.13 -10.40% 10,036 1,393 1.22 0.31 10 38 None
CORZ Options Chain 16.89 Call 25.00 1/16 No 0.28 0.44 0.33 -0.09 -21.43% 10,029 36,259 0.93 0.13 3 23 None
NU Options Chain 17.39 Put 18.00 1/16 No 0.98 1.01 1.03 -0.02 -1.91% 10,023 941 0.31 -0.56 12 42 None
PLTR Options Chain 168.45 Call 167.50 12/05 No 3.60 3.70 3.61 -1.06 -22.70% 10,019 5,253 0.50 0.52 11 52 None
WBD Options Chain 23.87 Put 15.00 12/19 No 0.03 0.12 0.10 +0.05 +100.00% 10,007 25,046 1.13 -0.02 3 19 None
RIVN Options Chain 17.16 Call 19.00 12/19 No 0.50 0.53 0.53 +0.11 +26.19% 10,000 13,933 0.75 0.35 8 29 None
XPEV Options Chain 21.35 Call 15.00 1/21 No 10.90 11.00 10.94 -0.34 -3.02% 9,976 6,092 0.65 0.83 12 53 None
BITF Options Chain 3.48 Call 3.50 12/05 No 0.11 0.12 0.12 -0.12 -50.00% 9,967 5,250 1.45 0.37 8 30 None
MSTR Options Chain 177.18 Call 190.00 12/05 No 1.31 1.49 1.43 -1.22 -46.04% 9,959 20,813 0.92 0.18 7 83 None
GOOG Options Chain 319.89 Call 330.00 12/05 No 0.67 0.70 0.67 -1.34 -66.67% 9,935 5,688 0.36 0.12 12 70 None
CRWV Options Chain 73.27 Call 80.00 12/05 No 1.73 1.85 1.79 +0.96 +115.67% 9,858 4,121 0.93 0.37 3 21 None
NVDA Options Chain 177.00 Put 162.50 12/05 No 0.17 0.18 0.17 -0.31 -64.59% 9,847 11,060 0.57 -0.03 17 61 None
PFE Options Chain 25.74 Call 26.00 12/05 No 0.05 0.07 0.05 -0.11 -68.75% 9,785 27,976 0.25 0.17 12 64 None
MSTR Options Chain 177.18 Put 100.00 12/19 No 0.45 0.59 0.56 +0.25 +80.65% 9,729 7,592 1.34 -0.02 7 83 None
MARA Options Chain 11.81 Call 11.00 12/05 No 0.75 0.80 0.77 -0.24 -23.77% 9,726 3,953 1.03 0.67 16 61 None
IREN Options Chain 47.81 Call 56.00 12/05 No 0.34 0.40 0.37 -0.12 -24.49% 9,675 3,769 1.17 0.14 10 38 None
ORCL Options Chain 201.95 Call 220.00 1/16 Yes 9.40 9.85 9.60 -0.65 -6.35% 9,653 6,529 0.58 0.38 8 62 None
AMD Options Chain 217.86 Put 215.00 12/05 No 3.30 3.40 3.36 -1.44 -30.00% 9,638 2,293 0.60 -0.35 11 61 None
MARA Options Chain 11.81 Put 11.00 12/05 No 0.26 0.27 0.27 +0.06 +28.58% 9,636 10,632 1.01 -0.33 16 61 None
AMZN Options Chain 233.11 Call 250.00 12/05 No 0.19 0.20 0.20 -0.03 -13.05% 9,602 14,791 0.38 0.05 14 65 None
PLTR Options Chain 168.45 Call 185.00 12/12 No 0.82 0.86 0.81 -0.28 -25.69% 9,576 3,415 0.47 0.12 11 52 None
NVDA Options Chain 177.00 Call 190.00 12/19 No 2.79 2.83 2.80 +0.46 +19.66% 9,575 42,880 0.40 0.29 17 61 None
AAPL Options Chain 278.37 Call 292.50 12/05 No 0.21 0.22 0.21 +0.11 +110.00% 9,502 3,877 0.21 0.08 10 63 None
OPEN Options Chain 7.70 Put 7.50 12/05 No 0.53 0.56 0.54 +0.21 +63.64% 9,433 7,116 1.13 -0.64 6 26 None
ORCL Options Chain 201.95 Put 190.00 1/16 Yes 11.00 11.35 11.22 -0.33 -2.86% 9,430 8,939 0.60 -0.35 8 62 None
GS Options Chain 826.04 Call 660.00 12/19 No 149.70 155.70 152.00 -17.26 -10.20% 9,365 558 0.74 1.00 15 74 None
SOFI Options Chain 29.03 Call 29.50 12/05 No 0.60 0.62 0.61 -0.41 -40.20% 9,344 5,917 0.66 0.43 9 50 None
META Options Chain 647.95 Call 645.00 12/05 No 6.10 6.35 6.05 -5.06 -45.55% 9,316 2,940 0.29 0.43 12 71 None
CELH Options Chain 40.94 Call 41.50 12/05 No 1.59 1.75 1.66 +0.67 +67.68% 9,267 131 0.57 0.68 7 53 None
INTC Options Chain 40.56 Put 39.00 12/05 No 0.49 0.52 0.52 -0.13 -20.00% 9,256 3,196 0.57 -0.31 6 47 None
RIVN Options Chain 17.16 Call 18.00 12/19 No 0.77 0.82 0.80 +0.16 +25.00% 9,234 993 0.73 0.43 8 29 None
NVDA Options Chain 177.00 Call 190.00 12/12 No 1.60 1.64 1.63 +0.25 +18.12% 9,233 24,923 0.40 0.23 17 61 None
MSTR Options Chain 177.18 Put 130.00 12/05 No 0.17 0.23 0.21 +0.07 +50.00% 9,222 6,773 1.35 -0.01 7 83 None
AMD Options Chain 217.86 Put 205.00 12/05 No 0.97 1.00 1.00 -0.79 -44.14% 9,203 3,877 0.62 -0.14 11 61 None
VFC Options Chain 18.14 Call 20.00 1/16 No 0.61 0.68 0.64 +0.13 +25.49% 9,185 6,970 0.52 0.33 10 45 None
CLOV Options Chain 2.49 Put 2.00 12/12 No 0.02 0.03 0.02 -0.03 -60.00% 9,167 7,334 1.10 -0.04 11 21 None
TSLA Options Chain 430.14 Call 470.00 12/05 No 0.30 0.31 0.29 -0.56 -65.89% 9,143 11,469 0.47 0.04 8 59 None
TSLA Options Chain 430.14 Call 457.50 12/05 No 1.03 1.05 1.03 -0.95 -47.98% 9,051 7,258 0.46 0.11 8 59 None
AMZN Options Chain 233.11 Put 235.00 12/05 No 4.05 4.25 4.22 -0.43 -9.25% 9,028 2,274 0.38 -0.53 14 65 None
WULF Options Chain 15.30 Call 17.00 1/16 No 1.58 1.68 1.60 -0.11 -6.44% 8,990 27,602 1.03 0.46 4 39 None
SNAP Options Chain 7.64 Call 8.00 12/19 No 0.18 0.19 0.18 -0.04 -18.19% 8,984 24,827 0.47 0.36 6 34 None
MSTR Options Chain 177.18 Put 145.00 12/05 No 0.68 0.83 0.70 +0.28 +66.67% 8,982 3,597 1.17 -0.07 7 83 None
BYND Options Chain 0.98 Call 1.00 12/26 No 0.43 0.48 0.44 +0.27 +158.83% 8,980 30,538 2.36 0.77 6 22 None
GOOG Options Chain 319.89 Call 320.00 12/05 No 2.66 2.83 2.70 -2.90 -51.79% 8,964 4,187 0.35 0.35 12 70 None
RIVN Options Chain 17.16 Put 17.00 12/05 No 0.42 0.45 0.44 -0.19 -30.16% 8,925 852 0.74 -0.42 8 29 None
TSLA Options Chain 430.14 Put 405.00 12/05 No 1.38 1.41 1.40 -0.74 -34.58% 8,923 5,198 0.51 -0.12 8 59 None
SNAP Options Chain 7.64 Call 8.00 1/16 No 0.37 0.39 0.38 -0.04 -9.53% 8,894 23,604 0.47 0.44 6 34 None
MARA Options Chain 11.81 Call 13.00 12/05 No 0.09 0.10 0.09 -0.08 -47.06% 8,869 54,287 1.06 0.15 16 61 None
HOOD Options Chain 128.75 Call 140.00 12/05 No 0.17 0.19 0.18 -0.45 -71.43% 8,810 15,377 0.72 0.05 12 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
BYND Options Chain 0.98 Call 3.00 12/19 No 0.08 0.09 0.09 +0.06 +200.00% 8,767 20,841 3.21 0.21 6 22 None
GS Options Chain 826.04 Call 560.00 12/19 No 249.70 255.70 251.35 +32.33 +14.77% 8,750 475 1.18 1.00 15 74 None
MARA Options Chain 11.81 Call 11.50 12/05 No 0.47 0.48 0.49 -0.19 -27.95% 8,740 30,985 0.99 0.53 16 61 None
AMZN Options Chain 233.11 Call 240.00 12/12 No 2.95 3.05 2.96 +0.31 +11.70% 8,708 6,845 0.33 0.35 14 65 None
OPEN Options Chain 7.70 Put 7.00 12/05 No 0.24 0.25 0.25 +0.11 +78.58% 8,704 5,650 1.07 -0.40 6 26 None
MSTR Options Chain 177.18 Put 165.00 12/05 No 3.95 4.50 4.20 +1.62 +62.80% 8,631 2,765 1.01 -0.33 7 83 None
GOOGL Options Chain 319.89 Call 317.50 12/05 No 3.65 3.80 3.70 -3.31 -47.22% 8,627 2,942 0.36 0.43 12 70 None
HOOD Options Chain 128.75 Call 135.00 12/05 No 0.44 0.47 0.46 -0.94 -67.15% 8,604 6,361 0.69 0.12 12 59 None
NIO Options Chain 5.50 Call 5.50 12/05 No 0.04 0.05 0.05 -0.13 -72.23% 8,556 8,846 0.68 0.21 8 -6 None
CLSK Options Chain 15.10 Put 14.00 12/05 No 0.58 0.59 0.59 +0.25 +73.53% 8,525 6,804 1.10 -0.45 15 51 None
AMZN Options Chain 233.11 Call 235.00 12/19 No 6.35 6.50 6.28 +0.38 +6.45% 8,516 45,659 0.32 0.50 14 65 None
PLTR Options Chain 168.45 Call 182.50 12/12 No 1.13 1.20 1.16 -0.44 -27.50% 8,512 169 0.48 0.16 11 52 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 278.37 Call 280.00 12/19 No 7.50 7.75 7.57 +2.40 +46.43% 8,489 33,247 0.22 0.63 10 63 None
MARA Options Chain 11.81 Put 10.50 12/05 No 0.14 0.15 0.15 +0.02 +15.39% 8,473 3,047 1.08 -0.21 16 61 None
GME Options Chain 22.53 Call 23.50 12/05 No 0.22 0.25 0.23 -0.05 -17.86% 8,457 9,913 0.53 0.30 15 40 None
NVDA Options Chain 177.00 Call 180.00 1/16 No 10.75 10.85 10.75 +1.30 +13.76% 8,446 73,403 0.40 0.55 17 61 None
GS Options Chain 826.04 Call 600.00 12/19 No 209.70 214.55 211.80 -6.58 -3.02% 8,440 521 0.94 1.00 15 74 None
GS Options Chain 826.04 Call 640.00 12/19 No 169.70 173.65 172.00 -4.91 -2.78% 8,420 511 0.74 1.00 15 74 None
PLTR Options Chain 168.45 Call 165.00 12/05 No 5.05 5.15 5.10 -1.12 -18.01% 8,411 4,086 0.52 0.63 11 52 None
AAPL Options Chain 278.37 Put 272.50 12/05 No 0.24 0.26 0.26 -0.55 -67.91% 8,369 3,318 0.26 -0.09 10 63 None
PATH Options Chain 13.86 Call 17.50 12/19 Yes 0.32 0.38 0.37 +0.05 +15.63% 8,336 17,410 1.05 0.21 13 31 None
NFLX Options Chain 107.58 Call 109.00 12/05 No 1.59 1.65 1.61 +0.51 +46.37% 8,307 5,306 0.32 0.54 7 59 None
TGT Options Chain 91.36 Put 140.00 1/16 No 46.90 50.25 48.75 +0.10 +0.21% 8,270 885 0.96 -1.00 12 66 None
BYND Options Chain 0.98 Put 3.00 12/19 No 1.74 1.88 1.88 -0.15 -7.39% 8,245 31,707 3.70 -0.79 6 22 None
NIO Options Chain 5.50 Put 5.00 2/20 No 0.42 0.43 0.43 +0.07 +19.45% 8,231 14,169 0.56 -0.38 8 -6 None
GME Options Chain 22.53 Call 25.00 12/12 Yes 0.45 0.48 0.47 -0.12 -20.34% 8,230 7,078 0.76 0.28 15 40 None
AMZN Options Chain 233.11 Call 247.50 12/05 No 0.33 0.35 0.33 -0.03 -8.34% 8,205 15,864 0.38 0.08 14 65 None
PLTR Options Chain 168.45 Put 150.00 12/05 No 0.22 0.24 0.23 -0.11 -32.36% 8,177 8,677 0.65 -0.05 11 52 None
NU Options Chain 17.39 Call 18.50 12/05 No 0.01 0.02 0.02 -0.02 -50.00% 8,148 714 0.33 0.06 12 42 None
NFLX Options Chain 107.58 Call 110.00 12/05 No 1.13 1.19 1.15 +0.36 +45.57% 8,124 15,260 0.32 0.43 7 59 None
LAZR Options Chain 0.91 Put 0.50 12/26 No 0.06 0.12 0.06 -0.01 -14.29% 8,121 422 3.30 -0.15 8 23 None
NVDA Options Chain 177.00 Put 180.00 12/19 No 6.40 6.50 6.45 -1.91 -22.85% 8,116 56,196 0.41 -0.48 17 61 None
AMD Options Chain 217.86 Call 222.50 12/05 No 4.35 4.55 4.40 +0.33 +8.11% 8,095 8,225 0.61 0.44 11 61 None
AAPL Options Chain 278.37 Put 265.00 12/05 No 0.06 0.09 0.07 -0.13 -65.00% 8,066 4,397 0.32 -0.02 10 63 None
TEVA Options Chain 26.72 Call 26.00 12/19 No 1.17 1.41 1.19 -0.26 -17.94% 8,033 14,162 0.36 0.67 8 51 None
BULL Options Chain 9.33 Call 9.00 12/05 No 0.39 0.42 0.42 -0.10 -19.24% 8,028 5,445 0.77 0.63 3 16 None
MSTR Options Chain 177.18 Put 157.50 12/05 No 2.00 2.50 2.25 +0.95 +73.08% 8,012 886 1.07 -0.20 7 83 None
GS Options Chain 826.04 Call 620.00 12/19 No 189.70 195.70 192.00 +36.10 +23.16% 8,012 527 0.91 1.00 15 74 None
TSLA Options Chain 430.14 Call 437.50 12/05 No 5.20 5.30 5.25 -1.55 -22.80% 7,970 11,808 0.46 0.37 8 59 None
NVDA Options Chain 177.00 Put 170.00 12/12 No 1.80 1.84 1.83 -1.11 -37.76% 7,907 7,567 0.45 -0.22 17 61 None
MRVL Options Chain 89.40 Call 100.00 1/16 Yes 5.25 5.50 5.35 +0.41 +8.30% 7,893 21,534 0.66 0.40 7 56 None
HAL Options Chain 26.22 Call 27.50 12/05 No 0.09 0.10 0.10 +0.03 +42.86% 7,845 583 0.36 0.19 9 65 None
PTEN Options Chain 5.87 Call 7.00 2/20 Yes 0.15 0.35 0.20 -0.05 -20.00% 7,836 11,751 0.51 0.31 8 48 None
OPEN Options Chain 7.70 Call 8.50 12/05 No 0.04 0.06 0.04 -0.11 -73.34% 7,784 9,696 1.25 0.13 6 26 None
AAPL Options Chain 278.37 Call 300.00 2/20 Yes 6.85 7.00 6.90 +1.40 +25.46% 7,764 17,966 0.23 0.35 10 63 None
AAPL Options Chain 278.37 Call 285.00 12/12 No 3.35 3.50 3.45 +1.59 +85.49% 7,728 13,520 0.21 0.45 10 63 None
IRBT Options Chain 1.58 Put 1.00 12/19 No 0.10 0.15 0.14 +0.04 +40.00% 7,726 11,575 3.22 -0.13 8 38 None
RIVN Options Chain 17.16 Put 16.50 12/05 No 0.23 0.25 0.24 -0.10 -29.42% 7,721 4,065 0.74 -0.27 8 29 None
GS Options Chain 826.04 Call 480.00 1/16 No 328.00 335.70 331.95 +23.95 +7.78% 7,695 469 0.92 1.00 15 74 None
AMZN Options Chain 233.11 Call 232.50 12/05 No 4.50 4.70 4.60 +0.43 +10.32% 7,676 9,396 0.38 0.58 14 65 None
RIVN Options Chain 17.16 Call 20.00 1/16 No 0.80 0.83 0.80 +0.12 +17.65% 7,673 87,140 0.71 0.32 8 29 None
GS Options Chain 826.04 Call 490.00 1/16 No 318.40 325.70 321.95 +33.55 +11.64% 7,670 493 0.93 1.00 15 74 None
GS Options Chain 826.04 Call 500.00 1/16 No 308.20 315.70 313.25 -16.47 -5.00% 7,654 543 0.86 1.00 15 74 None
AVGO Options Chain 402.25 Call 390.00 12/05 No 5.55 5.80 5.35 -11.75 -68.72% 7,649 2,779 0.46 0.41 8 66 None
AMPY Options Chain 5.50 Call 6.00 12/19 No 0.25 0.35 0.28 +0.04 +16.67% 7,638 2,703 0.79 0.44 9 39 None
GOOG Options Chain 319.89 Put 295.00 12/05 No 0.33 0.36 0.34 +0.05 +17.25% 7,605 1,418 0.41 -0.06 12 70 None
NFLX Options Chain 107.58 Call 108.00 12/05 No 2.18 2.28 2.21 +0.71 +47.34% 7,596 6,629 0.33 0.64 7 59 None
COIN Options Chain 272.82 Put 250.00 12/05 No 3.55 4.00 3.70 +1.87 +102.19% 7,581 1,298 0.74 -0.27 15 67 None
PLTR Options Chain 168.45 Put 162.50 12/05 No 1.71 1.76 1.75 -0.16 -8.38% 7,576 1,912 0.55 -0.28 11 52 None
GOOG Options Chain 319.89 Call 317.50 12/05 No 3.70 3.85 3.55 -3.46 -49.36% 7,553 1,023 0.35 0.43 12 70 None
GOOG Options Chain 319.89 Put 305.00 12/05 No 1.30 1.34 1.33 +0.29 +27.89% 7,529 2,077 0.38 -0.20 12 70 None
RKT Options Chain 20.31 Call 18.00 12/19 No 2.55 2.65 2.63 +0.28 +11.92% 7,520 28,588 0.60 0.82 6 44 None
NVDA Options Chain 177.00 Put 175.00 12/12 No 3.10 3.15 3.17 -1.40 -30.64% 7,513 10,514 0.43 -0.33 17 61 None
GME Options Chain 22.53 Call 23.00 12/26 Yes 1.36 1.40 1.36 -0.02 -1.45% 7,498 9,165 0.62 0.51 15 40 None
BYND Options Chain 0.98 Put 1.50 12/05 No 0.32 0.33 0.33 -0.21 -38.89% 7,472 2,868 3.88 -0.54 6 22 None
MARA Options Chain 11.81 Call 15.00 12/19 No 0.19 0.22 0.21 -0.01 -4.55% 7,457 12,569 1.07 0.16 16 61 None
GM Options Chain 73.52 Call 75.00 12/19 No 0.99 1.08 1.06 -0.15 -12.40% 7,440 8,437 0.28 0.34 11 70 None
NXE Options Chain 8.96 Call 10.00 1/16 No 0.50 0.55 0.53 -0.02 -3.64% 7,435 12,676 0.72 0.38 7 29 None
TSLA Options Chain 430.14 Call 465.00 12/05 No 0.49 0.50 0.49 -0.69 -58.48% 7,424 5,396 0.46 0.06 8 59 None
IVZ Options Chain 24.45 Call 23.00 12/19 No 2.15 2.25 2.20 +0.10 +4.77% 7,423 827 0.51 0.74 16 65 None
NVDA Options Chain 177.00 Call 195.00 12/19 No 1.66 1.70 1.66 +0.18 +12.17% 7,415 43,362 0.39 0.20 17 61 None
NVDA Options Chain 177.00 Put 150.00 1/16 No 1.65 1.68 1.70 -0.50 -22.73% 7,390 58,694 0.46 -0.11 17 61 None
CAPR Options Chain 5.35 Put 5.00 12/19 No 2.20 2.25 2.25 +0.05 +2.28% 7,388 34,092 5.98 -0.24 8 36 None
INTC Options Chain 40.56 Put 34.00 12/19 No 0.18 0.20 0.19 -0.11 -36.67% 7,371 13,143 0.56 -0.07 6 47 None
MSTR Options Chain 177.18 Call 195.00 12/05 No 0.78 0.97 0.98 -0.87 -47.03% 7,363 8,222 0.95 0.12 7 83 None
NVDA Options Chain 177.00 Call 195.00 1/16 No 4.80 4.90 4.75 +0.50 +11.77% 7,359 73,025 0.39 0.32 17 61 None
AMZN Options Chain 233.11 Call 250.00 1/16 No 4.45 4.55 4.50 +0.34 +8.18% 7,347 54,198 0.29 0.30 14 65 None
AMZN Options Chain 233.11 Call 255.00 12/05 No 0.05 0.07 0.06 -0.05 -45.46% 7,327 4,055 0.38 0.02 14 65 None
NVDA Options Chain 177.00 Call 175.00 12/12 No 8.30 8.40 8.35 +1.55 +22.80% 7,320 5,442 0.43 0.67 17 61 None
QCOM Options Chain 168.04 Call 170.00 12/05 No 1.17 1.25 1.20 -0.52 -30.24% 7,311 7,911 0.32 0.35 12 60 None
MSFT Options Chain 492.01 Call 490.00 12/05 No 3.40 3.55 3.45 -2.85 -45.24% 7,270 3,935 0.23 0.41 14 69 None
NVDA Options Chain 177.00 Call 185.00 12/19 No 4.50 4.55 4.42 +0.71 +19.14% 7,256 46,238 0.40 0.41 17 61 None
GOOG Options Chain 319.89 Put 285.00 12/12 No 0.60 0.66 0.66 +0.01 +1.54% 7,240 561 0.39 -0.07 12 70 None
ASST Options Chain 1.14 Call 2.00 3/20 Yes 0.05 0.10 0.10 -0.03 -23.08% 7,238 97,383 1.18 0.28 8 21 None
AMD Options Chain 217.86 Call 232.50 12/05 No 1.60 1.63 1.61 +0.12 +8.06% 7,237 7,752 0.62 0.21 11 61 None
AAPL Options Chain 278.37 Call 285.00 1/16 No 8.50 8.65 8.58 +2.10 +32.41% 7,235 21,684 0.21 0.51 10 63 None
INTC Options Chain 40.56 Call 40.00 12/19 No 1.92 2.00 1.97 -0.58 -22.75% 7,234 44,371 0.53 0.53 6 47 None
TSLA Options Chain 430.14 Call 480.00 12/05 No 0.10 0.12 0.11 -0.35 -76.09% 7,212 10,714 0.48 0.02 8 59 None
ALB Options Chain 129.99 Call 120.00 12/19 No 10.95 12.50 11.97 -0.70 -5.53% 7,196 7,076 0.63 0.71 8 49 None
C Options Chain 103.60 Call 105.00 12/05 No 0.38 0.40 0.39 -0.46 -54.12% 7,158 2,440 0.27 0.21 16 83 None
AAPL Options Chain 278.37 Put 270.00 12/19 No 1.35 1.41 1.40 -0.80 -36.37% 7,157 15,666 0.24 -0.17 10 63 None
NOK Options Chain 6.08 Call 7.00 12/19 No 0.03 0.05 0.04 +0.01 +33.34% 7,146 17,656 0.49 0.06 17 48 None
COIN Options Chain 272.82 Call 275.00 12/05 No 2.72 2.85 2.80 -5.20 -65.00% 7,117 7,753 0.71 0.26 15 67 None
GOOG Options Chain 319.89 Call 325.00 12/05 No 1.30 1.47 1.38 -2.04 -59.65% 7,116 5,396 0.35 0.21 12 70 None
BYND Options Chain 0.98 Put 1.00 12/12 No 0.08 0.09 0.08 -0.05 -38.47% 7,069 7,031 2.63 -0.21 6 22 None
MU Options Chain 236.48 Call 240.00 12/19 Yes 17.20 17.50 17.30 +2.05 +13.45% 7,067 11,718 0.79 0.54 16 69 None
MSTR Options Chain 177.18 Put 150.00 12/19 No 4.80 5.20 5.00 +1.06 +26.91% 7,065 6,355 0.93 -0.22 7 83 None
PLTR Options Chain 168.45 Put 155.00 12/05 No 0.50 0.53 0.52 -0.14 -21.22% 7,027 6,643 0.60 -0.10 11 52 None
LAES Options Chain 4.47 Put 8.00 12/19 Yes 3.60 4.10 4.03 -0.03 -0.74% 7,000 124 2.56 -0.99 8 15 None
LAES Options Chain 4.47 Call 8.00 12/19 Yes 0.00 0.05 0.05 -0.05 -50.00% 7,000 5,055 1.86 0.01 8 15 None
INTC Options Chain 40.56 Call 50.00 1/16 No 0.78 0.80 0.80 -0.29 -26.61% 6,946 123,431 0.61 0.19 6 47 None
VKTX Options Chain 34.55 Call 50.00 1/16 No 1.15 1.50 1.20 -0.54 -31.04% 6,946 19,240 1.04 0.19 8 45 None
GS Options Chain 826.04 Call 360.00 12/19 No 449.65 454.40 451.30 +35.76 +8.61% 6,910 325 2.18 1.00 15 74 None
SNAP Options Chain 7.64 Call 8.00 12/12 No 0.11 0.13 0.11 -0.05 -31.25% 6,889 3,653 0.47 0.32 6 34 None
RUN Options Chain 18.55 Call 20.00 12/19 No 0.85 0.97 0.88 -0.77 -46.67% 6,887 24,867 0.87 0.39 6 41 None
GOOG Options Chain 319.89 Put 297.50 12/05 No 0.47 0.50 0.49 +0.10 +25.65% 6,886 783 0.40 -0.09 12 70 None
MSTR Options Chain 177.18 Call 202.50 12/05 No 0.38 0.50 0.48 -0.68 -58.63% 6,861 6,719 0.97 0.06 7 83 None
PAAS Options Chain 45.67 Call 55.00 1/21 Yes 10.70 11.10 10.70 +0.70 +7.00% 6,860 14,632 0.49 0.56 19 59 None
NVDA Options Chain 177.00 Call 225.00 12/18 Yes 20.75 20.90 20.60 +0.56 +2.80% 6,850 3,382 0.45 0.44 17 61 None
AMD Options Chain 217.86 Call 215.00 12/05 No 8.20 8.40 8.25 +0.85 +11.49% 6,838 4,082 0.60 0.65 11 61 None
NVDA Options Chain 177.00 Put 160.00 12/18 Yes 19.80 20.00 20.05 -0.85 -4.07% 6,832 8,780 0.46 -0.28 17 61 None
DVN Options Chain 37.06 Call 40.00 1/16 No 0.68 0.72 0.71 +0.18 +33.97% 6,828 18,214 0.28 0.31 9 63 None
AMD Options Chain 217.86 Call 250.00 12/05 No 0.17 0.18 0.18 -0.02 -10.00% 6,771 7,827 0.65 0.03 11 61 None
GME Options Chain 22.53 Call 30.00 1/16 Yes 0.51 0.57 0.54 -0.05 -8.48% 6,766 15,158 0.74 0.18 15 40 None
AMD Options Chain 217.86 Call 240.00 12/05 No 0.65 0.67 0.65 0.00 0.00% 6,755 3,236 0.63 0.10 11 61 None
TSLA Options Chain 430.14 Call 475.00 12/05 No 0.17 0.18 0.17 -0.45 -72.59% 6,754 5,281 0.47 0.03 8 59 None
AVGO Options Chain 402.25 Call 410.00 12/05 No 0.79 0.86 0.77 -4.93 -86.50% 6,732 6,814 0.44 0.09 8 66 None
AMZN Options Chain 233.11 Call 240.00 12/19 No 4.20 4.30 4.25 +0.37 +9.54% 6,730 32,845 0.32 0.38 14 65 None
RKT Options Chain 20.31 Call 18.00 1/16 No 2.86 3.05 2.85 +0.16 +5.95% 6,730 15,936 0.53 0.76 6 44 None
BYND Options Chain 0.98 Put 1.00 1/16 No 0.18 0.21 0.19 -0.06 -24.00% 6,713 14,384 2.06 -0.24 6 22 None
PAAS Options Chain 45.67 Call 50.00 12/19 No 0.90 1.00 0.97 +0.10 +11.50% 6,680 678 0.56 0.28 19 59 None
HIMS Options Chain 39.76 Call 46.00 12/19 No 0.10 0.49 0.49 -0.37 -43.03% 6,679 8,272 0.68 0.13 11 41 None
TSLA Options Chain 430.14 Call 430.00 12/12 No 13.95 14.10 13.98 -1.52 -9.81% 6,675 1,946 0.46 0.52 8 59 None
XPEV Options Chain 21.35 Put 17.00 12/19 No 0.00 0.06 0.06 -0.04 -40.00% 6,672 474 0.64 -0.02 12 53 None
NIO Options Chain 5.50 Call 5.50 12/19 No 0.15 0.16 0.15 -0.16 -51.62% 6,660 4,915 0.58 0.37 8 -6 None
U Options Chain 43.14 Put 28.00 1/16 No 0.10 0.20 0.12 -0.06 -33.34% 6,656 7,899 0.71 -0.03 5 42 None
PFE Options Chain 25.74 Call 26.50 12/12 No 0.06 0.07 0.06 -0.09 -60.00% 6,656 1,293 0.23 0.14 12 64 None
ALB Options Chain 129.99 Call 140.00 12/19 No 2.54 2.85 2.72 -0.71 -20.70% 6,653 286 0.63 0.27 8 49 None
META Options Chain 647.95 Call 660.00 12/05 No 1.74 1.81 1.73 -2.97 -63.20% 6,651 3,295 0.29 0.18 12 71 None
HIMS Options Chain 39.76 Call 42.00 1/16 No 2.31 2.45 2.40 -1.00 -29.42% 6,646 1,620 0.74 0.39 11 41 None
INTC Options Chain 40.56 Put 40.00 12/05 No 0.93 0.97 0.96 -0.11 -10.28% 6,636 1,704 0.59 -0.48 6 47 None
TSLA Options Chain 430.14 Put 422.50 12/05 No 4.85 4.95 4.95 -1.44 -22.54% 6,629 1,941 0.46 -0.35 8 59 None
NIO Options Chain 5.50 Call 5.00 1/16 No 0.51 0.52 0.52 -0.32 -38.10% 6,625 123,275 0.54 0.63 8 -6 None
MSTR Options Chain 177.18 Put 75.00 12/19 No 0.01 0.20 0.15 -0.23 -60.53% 6,619 655 1.69 0.00 7 83 None
AS Options Chain 37.13 Call 37.50 12/19 No 1.05 1.25 1.10 +0.04 +3.78% 6,613 2,913 0.40 0.48 3 19 None
AMZN Options Chain 233.11 Call 230.00 12/05 No 6.10 6.25 6.01 +0.31 +5.44% 6,584 19,467 0.39 0.68 14 65 None
AMZN Options Chain 233.11 Put 225.00 12/05 No 0.85 0.90 0.93 -0.11 -10.58% 6,562 5,362 0.40 -0.16 14 65 None
ALB Options Chain 129.99 Call 165.00 12/19 No 0.12 0.73 0.37 +0.21 +131.25% 6,557 83 0.66 0.03 8 49 None
INTC Options Chain 40.56 Put 35.00 12/19 No 0.26 0.29 0.28 -0.12 -30.00% 6,552 33,431 0.53 -0.11 6 47 None
AMD Options Chain 217.86 Put 217.50 12/05 No 4.30 4.45 4.40 -1.60 -26.67% 6,550 625 0.60 -0.42 11 61 None
META Options Chain 647.95 Put 640.00 12/05 No 7.10 7.35 7.18 +1.61 +28.91% 6,539 1,732 0.29 -0.47 12 71 None
META Options Chain 647.95 Call 685.00 12/05 No 0.10 0.15 0.14 -0.79 -84.95% 6,529 2,251 0.30 0.02 12 71 None
OPEN Options Chain 7.70 Call 10.00 2/20 No 0.63 0.67 0.67 -0.25 -27.18% 6,511 9,246 1.09 0.35 6 26 None
CMG Options Chain 34.52 Call 35.00 12/05 No 0.24 0.28 0.25 -0.14 -35.90% 6,507 4,336 0.37 0.30 13 48 None
GME Options Chain 22.53 Call 25.00 12/19 Yes 0.60 0.65 0.64 -0.10 -13.52% 6,502 10,544 0.69 0.31 15 40 None
NVDA Options Chain 177.00 Call 200.00 12/26 No 1.46 1.48 1.46 +0.13 +9.78% 6,484 18,372 0.38 0.17 17 61 None
PFE Options Chain 25.74 Call 27.00 3/20 Yes 0.70 0.73 0.72 -0.15 -17.25% 6,482 23,964 0.25 0.33 12 64 None
META Options Chain 647.95 Call 642.50 12/05 No 7.25 7.50 7.30 -5.19 -41.56% 6,475 1,545 0.29 0.48 12 71 None
WULF Options Chain 15.30 Call 14.00 1/16 No 2.77 3.00 2.92 -0.07 -2.35% 6,474 21,530 1.03 0.67 4 39 None
B Options Chain 41.34 Call 50.00 3/20 No 1.92 2.07 1.96 +0.44 +28.95% 6,459 4,566 0.48 0.31 3 20 None
TSLA Options Chain 430.14 Put 412.50 12/05 No 2.38 2.42 2.40 -1.05 -30.44% 6,456 2,552 0.48 -0.20 8 59 None
MSTR Options Chain 177.18 Call 197.50 12/05 No 0.62 0.76 0.76 -0.85 -52.80% 6,422 20,838 0.97 0.10 7 83 None
SMCI Options Chain 33.41 Call 35.00 12/05 No 0.39 0.41 0.40 -0.25 -38.47% 6,413 4,717 0.69 0.28 12 50 None
QCOM Options Chain 168.04 Call 172.50 12/05 No 0.56 0.60 0.58 -0.39 -40.21% 6,410 14,766 0.32 0.20 12 60 None
BABA Options Chain 157.30 Call 170.00 12/05 No 1.02 1.08 1.05 +0.69 +191.67% 6,406 3,470 0.44 0.24 15 78 None
AMC Options Chain 2.45 Call 3.00 12/05 No 0.01 0.02 0.01 -0.01 -50.00% 6,387 15,412 1.61 0.01 9 28 None
HOOD Options Chain 128.75 Put 120.00 12/05 No 2.13 2.21 2.14 +1.09 +103.81% 6,369 2,775 0.70 -0.34 12 59 None
EXK Options Chain 9.93 Call 15.00 5/15 No 0.80 1.05 1.00 -0.08 -7.41% 6,366 14,197 0.84 0.37 3 38 None
QCOM Options Chain 168.04 Call 180.00 12/12 No 0.38 0.41 0.42 -0.14 -25.00% 6,334 1,069 0.31 0.10 12 60 None
BULL Options Chain 9.33 Call 9.50 12/05 No 0.16 0.18 0.17 -0.10 -37.04% 6,322 5,543 0.76 0.36 3 16 None
BYND Options Chain 0.98 Call 1.50 12/26 No 0.25 0.27 0.27 +0.18 +200.00% 6,299 3,993 2.42 0.51 6 22 None
NVDA Options Chain 177.00 Put 165.00 12/19 No 1.81 1.85 1.88 -0.84 -30.89% 6,267 52,191 0.46 -0.18 17 61 None
BSX Options Chain 101.58 Put 92.50 1/16 No 0.70 0.75 0.73 -0.12 -14.12% 6,258 779 0.26 -0.15 8 61 None
NFE Options Chain 1.22 Call 1.50 12/05 Yes 0.05 0.10 0.10 0.00 0.00% 6,255 2,641 2.41 0.38 8 37 None
GOOG Options Chain 319.89 Call 342.50 12/05 No 0.09 0.11 0.10 -0.39 -79.60% 6,246 412 0.38 0.02 12 70 None
AG Options Chain 15.23 Call 14.00 1/16 No 2.25 2.60 2.57 +0.30 +13.22% 6,236 13,471 0.70 0.71 12 47 None
SHOP Options Chain 149.28 Call 165.00 12/19 No 1.58 1.73 1.65 -3.00 -64.52% 6,222 6,598 0.47 0.21 12 56 None
TSLA Options Chain 430.14 Call 442.50 12/05 No 3.65 3.70 3.65 -1.43 -28.15% 6,221 1,337 0.46 0.29 8 59 None
BEKE Options Chain 17.23 Put 15.00 12/19 No 0.05 0.16 0.13 +0.04 +44.45% 6,215 9,757 0.44 -0.16 15 18 None
DVN Options Chain 37.06 Call 39.00 12/19 No 0.44 0.50 0.48 +0.16 +50.00% 6,209 206 0.28 0.32 9 63 None
PLTR Options Chain 168.45 Call 172.50 12/05 No 1.54 1.60 1.55 -0.78 -33.48% 6,204 28,043 0.48 0.30 11 52 None
AMD Options Chain 217.86 Call 245.00 12/05 No 0.33 0.35 0.34 0.00 0.00% 6,195 7,565 0.64 0.06 11 61 None
TSLA Options Chain 430.14 Call 440.00 12/26 No 16.45 16.65 16.60 -1.15 -6.48% 6,193 1,429 0.45 0.45 8 59 None
MARA Options Chain 11.81 Put 10.00 12/05 No 0.08 0.09 0.08 -0.03 -27.28% 6,191 5,399 1.19 -0.14 16 61 None
NVDA Options Chain 177.00 Put 160.00 12/19 No 1.11 1.15 1.14 -0.61 -34.86% 6,175 52,772 0.47 -0.12 17 61 None
NVDA Options Chain 177.00 Call 172.50 12/05 No 8.45 8.55 8.60 +1.98 +29.91% 6,162 4,808 0.47 0.81 17 61 None
GOOGL Options Chain 319.89 Call 315.00 12/05 No 4.85 5.00 4.85 -3.75 -43.61% 6,143 6,824 0.36 0.51 12 70 None
TGT Options Chain 91.36 Put 130.00 1/16 No 36.90 40.85 38.82 +0.17 +0.44% 6,140 486 0.92 -1.00 12 66 None
DOW Options Chain 23.85 Call 30.00 12/19 No 0.00 0.02 0.02 0.00 0.00% 6,122 21,433 0.50 0.00 11 55 None
RIVN Options Chain 17.16 Call 19.00 1/16 No 1.02 1.08 1.05 +0.20 +23.53% 6,119 1,435 0.69 0.40 8 29 None
WULF Options Chain 15.30 Call 5.50 1/15 No 10.00 11.35 10.68 -0.82 -7.13% 6,116 2,418 0.81 0.93 4 39 None
ETSY Options Chain 54.22 Call 57.00 12/05 No 0.45 0.56 0.45 -0.08 -15.10% 6,111 6,227 0.57 0.26 9 46 None
ORCL Options Chain 201.95 Put 175.00 12/12 Yes 2.72 2.76 2.76 -0.04 -1.43% 6,106 780 0.88 -0.16 8 62 None
OXY Options Chain 42.00 Call 43.00 12/05 No 0.24 0.27 0.24 +0.02 +9.10% 6,102 2,945 0.28 0.31 7 64 None
AAPL Options Chain 278.37 Call 280.00 1/16 No 11.35 11.55 11.48 +2.61 +29.43% 6,099 43,243 0.22 0.60 10 63 None
CAPR Options Chain 5.35 Put 6.00 12/19 No 2.85 3.00 2.95 -0.05 -1.67% 6,084 6,391 5.93 -0.29 8 36 None
CAPR Options Chain 5.35 Put 4.00 12/19 No 1.45 1.50 1.45 -0.04 -2.69% 6,063 25,374 5.75 -0.19 8 36 None
BP Options Chain 36.10 Call 37.50 12/05 No 0.05 0.06 0.05 +0.01 +25.00% 6,053 213 0.22 0.16 12 59 None
SOFI Options Chain 29.03 Call 32.00 12/05 No 0.09 0.10 0.09 -0.07 -43.75% 6,051 9,613 0.69 0.09 9 50 None
TSLA Options Chain 430.14 Call 447.50 12/05 No 2.48 2.51 2.46 -1.33 -35.10% 6,041 1,056 0.46 0.22 8 59 None
IOT Options Chain 38.03 Put 36.00 12/05 Yes 1.95 2.35 2.17 +0.37 +20.56% 6,029 709 1.82 -0.39 7 31 None
UBER Options Chain 86.57 Call 95.00 12/19 No 0.28 0.40 0.36 -0.16 -30.77% 6,029 16,963 0.32 0.12 12 63 None
NVDA Options Chain 177.00 Call 205.00 12/05 No 0.02 0.03 0.02 -0.04 -66.67% 6,024 28,412 0.52 0.00 17 61 None
PFE Options Chain 25.74 Put 25.50 12/12 No 0.45 0.48 0.46 +0.16 +53.34% 6,017 304 0.22 -0.56 12 64 None
PL Options Chain 11.90 Put 5.00 1/21 Yes 0.80 1.65 2.44 +1.34 +121.82% 6,000 25 0.93 -0.08 6 38 None
GS Options Chain 826.04 Call 460.00 1/16 No 348.15 355.70 352.00 +25.63 +7.86% 5,995 345 1.03 1.00 15 74 None
BULL Options Chain 9.33 Call 10.00 12/05 No 0.06 0.07 0.07 -0.06 -46.16% 5,991 8,037 0.81 0.18 3 16 None
MSTR Options Chain 177.18 Put 130.00 12/19 No 1.87 2.10 1.97 +0.46 +30.47% 5,966 2,715 1.06 -0.09 7 83 None
CRWV Options Chain 73.27 Put 70.00 12/05 No 0.73 0.90 0.78 -1.17 -60.00% 5,962 2,340 1.00 -0.17 3 21 None
SNAP Options Chain 7.64 Put 7.50 12/05 No 0.08 0.09 0.08 -0.02 -20.00% 5,926 5,215 0.50 -0.34 6 34 None
KNX Options Chain 45.80 Call 50.00 2/20 Yes 2.50 2.60 2.55 +0.65 +34.22% 5,924 732 0.39 0.44 11 54 None
VRT Options Chain 179.22 Put 130.00 1/16 No 1.45 2.29 1.48 -0.10 -6.33% 5,915 2,569 0.72 -0.08 10 58 None
AMZN Options Chain 233.11 Call 240.00 1/02 No 5.90 6.10 5.86 +0.31 +5.59% 5,913 1,542 0.29 0.42 14 65 None
IREN Options Chain 47.81 Call 55.00 1/16 No 5.20 5.50 5.25 +0.13 +2.54% 5,899 5,839 1.11 0.46 10 38 None
WMT Options Chain 111.53 Call 111.00 12/05 No 1.40 1.47 1.43 +0.51 +55.44% 5,890 3,254 0.22 0.61 9 59 None
TSLA Options Chain 430.14 Put 385.00 12/05 No 0.43 0.44 0.44 -0.29 -39.73% 5,889 3,585 0.60 -0.02 8 59 None
RGTI Options Chain 23.45 Call 34.00 12/05 No 0.01 0.15 0.03 -0.09 -75.00% 5,869 11,923 1.83 0.00 3 19 None
NVO Options Chain 49.35 Call 54.00 12/19 No 0.33 0.37 0.35 -0.20 -36.37% 5,847 1,064 0.44 0.15 14 65 None
IREN Options Chain 47.81 Call 50.00 12/05 No 1.78 1.92 1.80 -0.11 -5.76% 5,836 2,873 1.24 0.43 10 38 None
NFLX Options Chain 107.58 Call 115.00 12/05 No 0.13 0.14 0.13 +0.02 +18.19% 5,821 5,811 0.33 0.07 7 59 None
NVDA Options Chain 177.00 Call 170.00 12/05 No 10.60 10.75 10.55 +2.03 +23.83% 5,820 8,320 0.48 0.88 17 61 None
NVDA Options Chain 177.00 Put 160.00 12/12 No 0.55 0.57 0.58 -0.41 -41.42% 5,804 8,430 0.50 -0.08 17 61 None
SOFI Options Chain 29.03 Call 31.00 12/05 No 0.20 0.21 0.21 -0.16 -43.25% 5,790 10,326 0.67 0.18 9 50 None
AMD Options Chain 217.86 Put 212.50 12/05 No 2.50 2.56 2.53 -1.32 -34.29% 5,769 1,285 0.60 -0.28 11 61 None
NVDA Options Chain 177.00 Call 210.00 1/16 No 1.98 2.02 2.00 +0.25 +14.29% 5,767 49,990 0.39 0.15 17 61 None
WMT Options Chain 111.53 Call 110.00 12/05 No 2.11 2.19 2.05 +0.60 +41.38% 5,742 4,357 0.23 0.73 9 59 None
HOOD Options Chain 128.75 Call 120.00 12/05 No 5.30 5.55 5.42 -4.09 -43.01% 5,741 1,838 0.71 0.66 12 59 None
AMZN Options Chain 233.11 Call 250.00 12/19 No 1.62 1.69 1.67 +0.19 +12.84% 5,738 35,383 0.31 0.19 14 65 None
MSTR Options Chain 177.18 Put 125.00 12/05 No 0.10 0.18 0.11 0.00 0.00% 5,735 1,821 1.42 0.00 7 83 None
IRBT Options Chain 1.58 Call 3.00 12/19 No 0.10 0.20 0.11 +0.06 +120.00% 5,721 1,183 3.00 0.28 8 38 None
AAPL Options Chain 278.37 Call 275.00 2/20 Yes 19.15 19.45 19.17 +2.77 +16.89% 5,719 15,409 0.25 0.65 10 63 None
AAPL Options Chain 278.37 Call 300.00 1/16 No 2.93 3.00 2.96 +0.91 +44.39% 5,714 53,146 0.20 0.25 10 63 None
IREN Options Chain 47.81 Call 55.00 12/05 No 0.47 0.53 0.52 -0.18 -25.72% 5,713 2,585 1.17 0.18 10 38 None
AMZN Options Chain 233.11 Put 232.50 12/05 No 2.91 3.05 3.10 -0.24 -7.19% 5,707 2,144 0.38 -0.42 14 65 None
AAL Options Chain 13.95 Call 14.50 12/05 No 0.14 0.16 0.14 -0.06 -30.00% 5,705 6,652 0.59 0.29 11 41 None
TLRY Options Chain 0.78 Call 2.00 1/16 Yes 0.02 0.03 0.03 +0.01 +50.00% 5,695 103,829 1.79 0.02 11 29 None
AMD Options Chain 217.86 Put 190.00 12/05 No 0.18 0.19 0.18 -0.22 -55.00% 5,694 3,917 0.74 -0.03 11 61 None
NIO Options Chain 5.50 Put 4.50 12/19 No 0.05 0.06 0.06 +0.04 +200.00% 5,690 3,905 0.65 -0.11 8 -6 None
MU Options Chain 236.48 Put 215.00 12/12 No 2.41 2.69 2.69 -0.79 -22.71% 5,686 1,117 0.70 -0.16 16 69 None