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
CSCO Options Chain 77.19 Call 70.00 1/16 No 5.95 7.50 7.50 -0.05 -0.67% 347,167 40,366 0.47 1.00 7 60 None
BMY Options Chain 54.18 Call 50.00 1/16 No 3.80 4.30 3.95 -0.24 -5.73% 241,968 17,874 0.46 1.00 13 63 None
NVDA Options Chain 186.50 Call 190.00 1/02 No 0.23 0.24 0.23 -0.47 -67.15% 232,831 73,934 0.22 0.15 13 59 None
CSCO Options Chain 77.19 Call 65.00 1/16 No 10.20 14.10 12.70 +0.21 +1.69% 195,081 22,559 1.12 1.00 7 60 None
NVDA Options Chain 186.50 Call 192.50 1/02 No 0.06 0.07 0.07 -0.17 -70.84% 193,069 86,523 0.24 0.04 13 59 None
CSCO Options Chain 77.19 Call 67.50 1/16 No 8.40 10.05 9.55 -0.50 -4.98% 186,600 20,785 0.60 1.00 7 60 None
PGR Options Chain 227.72 Call 170.00 3/20 Yes 55.80 60.00 58.30 -1.00 -1.69% 133,980 601 0.75 1.00 16 74 None
BMY Options Chain 54.18 Call 43.00 1/16 No 9.75 12.60 11.00 +0.10 +0.92% 117,656 9,315 1.47 1.00 13 63 None
NFLX Options Chain 93.76 Put 110.00 1/16 No 14.90 16.60 16.35 0.00 0.00% 109,702 5,688 0.53 -0.99 6 56 None
PGR Options Chain 227.72 Call 220.00 1/16 No 5.80 10.00 7.80 -2.70 -25.72% 107,510 562 0.52 1.00 16 74 None
NVDA Options Chain 186.50 Call 187.50 1/02 No 0.86 0.89 0.87 -0.88 -50.29% 94,199 32,399 0.23 0.41 13 59 None
NVDA Options Chain 186.50 Put 187.50 1/02 No 1.76 1.80 1.78 +0.20 +12.66% 90,427 16,857 0.23 -0.59 13 59 None
TSLA Options Chain 449.72 Call 455.00 1/02 No 3.15 3.30 3.22 -3.38 -51.22% 80,347 3,201 0.40 0.36 8 59 None
NVDA Options Chain 186.50 Call 200.00 1/09 No 0.35 0.36 0.36 -0.10 -21.74% 72,710 25,248 0.31 0.09 13 59 None
NVDA Options Chain 186.50 Call 197.50 1/02 No 0.01 0.03 0.01 -0.04 -80.00% 70,468 72,449 0.32 0.00 13 59 None
NVDA Options Chain 186.50 Call 192.50 1/09 No 1.54 1.57 1.55 -0.40 -20.52% 66,819 9,535 0.31 0.28 13 59 None
PGR Options Chain 227.72 Call 180.00 1/16 No 45.80 50.00 48.00 +2.20 +4.81% 66,040 293 1.43 1.00 16 74 None
TSLA Options Chain 449.72 Put 450.00 1/02 No 5.40 5.60 5.45 +0.82 +17.72% 63,070 14,403 0.41 -0.50 8 59 None
NVDA Options Chain 186.50 Call 195.00 1/02 No 0.03 0.04 0.03 -0.07 -70.00% 62,387 91,913 0.29 0.01 13 59 None
SMCI Options Chain 29.27 Call 31.00 1/02 No 0.03 0.04 0.04 -0.08 -66.67% 62,125 60,396 0.53 0.08 11 50 None
CSCO Options Chain 77.19 Call 62.50 1/16 No 12.65 16.60 14.41 -0.41 -2.77% 61,730 5,291 1.27 1.00 7 60 None
BMY Options Chain 54.18 Call 35.00 3/20 Yes 17.05 21.05 19.10 +0.10 +0.53% 61,640 2,183 1.09 1.00 13 63 None
NIO Options Chain 5.10 Call 5.00 1/16 No 0.36 0.37 0.36 -0.22 -37.94% 60,059 114,708 0.71 0.60 7 -7 None
SMCI Options Chain 29.27 Call 32.50 1/02 No 0.01 0.03 0.01 -0.02 -66.67% 59,136 59,343 0.74 0.01 11 50 None
PGR Options Chain 227.72 Call 210.00 3/20 Yes 16.60 20.00 18.50 -1.58 -7.87% 55,990 447 0.35 0.84 16 74 None
NVDA Options Chain 186.50 Put 185.00 1/02 No 0.67 0.69 0.67 -0.07 -9.46% 55,944 31,680 0.24 -0.29 13 59 None
BABA Options Chain 146.38 Put 190.00 1/16 No 41.75 45.45 43.70 +2.45 +5.94% 53,230 2,588 1.08 -1.00 15 67 None
TSLA Options Chain 449.72 Put 455.00 1/02 No 8.30 8.50 8.39 +1.54 +22.49% 52,312 11,487 0.41 -0.64 8 59 None
NIO Options Chain 5.10 Call 5.00 1/02 No 0.16 0.18 0.18 -0.38 -67.86% 52,054 7,265 0.81 0.66 7 -7 None
NVDA Options Chain 186.50 Put 190.00 1/02 No 3.50 3.70 3.63 +0.58 +19.02% 51,782 13,057 0.23 -0.85 13 59 None
TSLA Options Chain 449.72 Put 452.50 1/02 No 6.75 6.95 6.90 +1.20 +21.06% 50,821 3,775 0.41 -0.57 8 59 None
TSLA Options Chain 449.72 Call 460.00 1/02 No 1.79 1.86 1.81 -2.54 -58.40% 49,362 10,776 0.40 0.23 8 59 None
TSLA Options Chain 449.72 Put 440.00 1/02 No 1.91 1.99 1.97 +0.14 +7.65% 49,352 11,250 0.42 -0.24 8 59 None
CSCO Options Chain 77.19 Call 60.00 1/16 No 15.20 17.70 16.90 -0.61 -3.49% 49,079 5,310 1.01 1.00 7 60 None
MARA Options Chain 8.98 Call 10.00 1/02 No 0.01 0.02 0.02 -0.02 -50.00% 48,834 61,518 0.90 0.01 17 61 None
SBUX Options Chain 84.21 Put 100.00 1/16 No 13.65 17.75 15.60 +2.37 +17.92% 48,230 1,855 0.99 -1.00 5 53 None
PGR Options Chain 227.72 Call 200.00 1/16 No 25.80 29.90 28.00 +1.00 +3.71% 46,780 217 0.99 1.00 16 74 None
MARA Options Chain 8.98 Call 11.00 1/02 No 0.01 0.02 0.01 0.00 0.00% 45,364 53,824 1.49 0.00 17 61 None
BMY Options Chain 54.18 Call 49.00 1/16 No 4.70 6.00 5.00 -0.09 -1.77% 45,040 4,678 0.76 1.00 13 63 None
AAPL Options Chain 272.15 Call 275.00 1/02 No 0.17 0.19 0.18 -0.47 -72.31% 44,531 25,986 0.14 0.13 8 59 None
MSTR Options Chain 151.95 Put 255.00 1/16 No 102.05 104.10 102.80 +4.35 +4.42% 43,688 4,599 1.47 -1.00 7 85 None
TSLA Options Chain 449.72 Call 480.00 1/02 No 0.18 0.19 0.19 -0.50 -72.47% 43,252 12,620 0.47 0.04 8 59 None
CSCO Options Chain 77.19 Call 57.50 1/16 No 17.65 21.65 19.40 -0.50 -2.52% 42,311 3,540 1.59 1.00 7 60 None
TSLA Options Chain 449.72 Call 440.00 1/02 No 11.70 12.00 11.79 -4.71 -28.55% 42,225 3,518 0.40 0.76 8 59 None
TSLA Options Chain 449.72 Call 450.00 1/02 No 5.25 5.40 5.30 -4.05 -43.32% 42,211 5,539 0.40 0.50 8 59 None
NFLX Options Chain 93.76 Put 120.00 1/16 No 24.90 27.40 26.15 +1.39 +5.62% 42,009 1,618 1.17 -1.00 6 56 None
RKT Options Chain 19.36 Call 23.00 3/20 Yes 0.88 0.94 0.89 -0.13 -12.75% 38,561 25,299 0.56 0.32 6 44 None
MARA Options Chain 8.98 Call 9.50 1/09 No 0.22 0.23 0.23 -0.14 -37.84% 38,450 1,923 0.74 0.34 17 61 None
BMY Options Chain 54.18 Call 38.00 3/20 Yes 14.05 18.05 16.15 -0.29 -1.77% 38,310 1,561 0.94 1.00 13 63 None
BMY Options Chain 54.18 Call 40.00 1/16 No 12.05 15.10 14.30 +0.25 +1.78% 37,650 2,682 1.57 1.00 13 63 None
MSTR Options Chain 151.95 Put 350.00 1/16 No 196.95 199.05 198.10 +4.35 +2.25% 37,572 1,092 2.16 -1.00 7 85 None
MSTR Options Chain 151.95 Call 165.00 1/02 No 0.09 0.11 0.10 -0.25 -71.43% 37,183 32,928 0.61 0.03 7 85 None
MARA Options Chain 8.98 Call 10.50 1/09 No 0.08 0.09 0.08 -0.05 -38.47% 37,088 2,309 0.86 0.15 17 61 None
SBUX Options Chain 84.21 Put 90.00 1/02 No 3.65 7.20 5.65 +0.95 +20.22% 36,096 1,500 1.42 -1.00 5 53 None
MSTR Options Chain 151.95 Put 300.00 1/16 No 147.10 149.15 148.05 +4.45 +3.10% 36,088 1,042 1.84 -1.00 7 85 None
PGR Options Chain 227.72 Call 210.00 1/16 No 16.50 20.00 18.60 +1.50 +8.78% 35,900 167 0.77 1.00 16 74 None
NFLX Options Chain 93.76 Put 114.00 1/16 No 18.90 20.85 20.25 +1.70 +9.17% 35,575 1,614 0.75 -1.00 6 56 None
TSLA Options Chain 449.72 Call 470.00 1/02 No 0.49 0.52 0.51 -1.29 -71.67% 34,605 8,184 0.41 0.09 8 59 None
NIO Options Chain 5.10 Call 8.00 1/16 No 0.02 0.03 0.03 0.00 0.00% 34,515 143,237 1.20 0.01 7 -7 None
BMY Options Chain 54.18 Call 45.00 1/16 No 7.70 9.20 9.00 0.00 0.00% 34,209 2,800 0.77 1.00 13 63 None
AAPL Options Chain 272.15 Put 290.00 1/02 No 17.50 18.60 17.25 +0.79 +4.80% 33,693 1,651 0.64 -1.00 8 59 None
CSCO Options Chain 77.19 Call 55.00 1/16 No 21.00 23.10 22.00 -0.41 -1.83% 33,681 2,242 1.43 1.00 7 60 None
BMY Options Chain 54.18 Call 25.00 1/16 No 27.05 30.45 29.15 0.00 0.00% 33,363 1,173 3.44 1.00 13 63 None
NVDA Options Chain 186.50 Call 190.00 1/09 No 2.38 2.40 2.39 -0.51 -17.59% 33,186 37,991 0.32 0.38 13 59 None
HD Options Chain 344.10 Put 380.00 1/16 No 33.85 37.20 34.55 +0.35 +1.03% 32,920 1,456 0.44 -0.99 6 53 None
COIN Options Chain 225.67 Put 320.00 1/16 No 90.70 98.20 94.35 +6.97 +7.98% 32,779 1,400 1.41 -1.00 11 53 None
SMCI Options Chain 29.27 Call 30.50 1/09 No 0.44 0.52 0.52 -0.19 -26.77% 32,397 832 0.52 0.33 11 50 None
SMCI Options Chain 29.27 Call 32.50 1/09 No 0.10 0.17 0.15 -0.09 -37.50% 31,990 553 0.53 0.13 11 50 None
MSTR Options Chain 151.95 Put 320.00 2/20 Yes 166.95 169.25 167.85 +3.40 +2.07% 31,912 1,427 1.18 -0.98 7 85 None
TSLA Options Chain 449.72 Put 445.00 1/02 No 3.30 3.40 3.35 +0.38 +12.80% 31,349 8,289 0.41 -0.36 8 59 None
TSLA Options Chain 449.72 Put 460.00 1/02 No 11.85 12.10 12.05 +2.36 +24.36% 30,227 14,390 0.41 -0.77 8 59 None
MSTR Options Chain 151.95 Call 172.50 1/02 No 0.01 0.02 0.02 -0.05 -71.43% 29,926 28,258 0.66 0.00 7 85 None
MSTR Options Chain 151.95 Call 170.00 1/02 No 0.02 0.03 0.02 -0.08 -80.00% 29,898 40,084 0.65 0.01 7 85 None
BABA Options Chain 146.38 Put 180.00 1/16 No 31.75 34.70 34.15 +1.45 +4.44% 29,781 1,144 0.82 -0.99 15 67 None
LI Options Chain 16.93 Call 16.50 1/16 No 0.94 0.97 0.96 -0.02 -2.05% 29,465 73 0.47 0.65 15 9 None
MSTR Options Chain 151.95 Call 162.50 1/02 No 0.12 0.17 0.17 -0.43 -71.67% 29,211 39,787 0.57 0.05 7 85 None
BMY Options Chain 54.18 Call 47.00 1/16 No 5.05 7.50 7.14 +0.23 +3.33% 29,162 2,804 0.76 1.00 13 63 None
PGR Options Chain 227.72 Call 225.00 1/16 No 1.40 4.90 2.35 -3.05 -56.49% 29,056 324 0.37 0.64 16 74 None
AXP Options Chain 370.83 Call 240.00 1/16 No 129.10 132.05 131.40 -3.60 -2.67% 28,810 7,721 1.34 1.00 11 69 None
SLS Options Chain 3.77 Call 2.00 2/20 No 1.50 1.90 1.75 +0.70 +66.67% 27,948 31,743 2.39 1.00 9 20 None
AMD Options Chain 214.00 Call 222.50 1/02 No 0.13 0.15 0.14 -0.32 -69.57% 27,759 8,669 0.33 0.07 11 61 None
ONDS Options Chain 9.76 Call 10.00 1/02 No 0.15 0.20 0.20 +0.14 +233.34% 27,742 8,174 0.90 0.39 8 38 None
MSTR Options Chain 151.95 Put 350.00 2/20 Yes 196.95 199.05 198.00 +4.75 +2.46% 27,673 902 1.28 -0.99 7 85 None
AAPL Options Chain 272.15 Call 272.50 1/02 No 0.82 0.87 0.95 -0.79 -45.41% 27,377 9,234 0.14 0.44 8 59 None
TSLA Options Chain 449.72 Call 465.00 1/02 No 0.94 0.99 0.96 -1.94 -66.90% 27,284 9,570 0.40 0.14 8 59 None
WBD Options Chain 28.82 Call 29.00 1/30 No 1.28 1.30 1.30 +0.34 +35.42% 26,920 128 0.43 0.50 3 19 None
AMD Options Chain 214.00 Call 220.00 1/02 No 0.32 0.35 0.33 -0.58 -63.74% 26,917 12,128 0.32 0.14 11 61 None
CSCO Options Chain 77.19 Call 45.00 1/16 No 30.20 33.35 31.65 -1.32 -4.01% 25,762 2,158 2.17 1.00 7 60 None
PG Options Chain 143.31 Put 155.00 1/16 No 9.65 13.60 11.60 +1.29 +12.52% 25,455 1,118 0.51 -0.98 12 64 None
BMY Options Chain 54.18 Call 48.00 1/16 No 5.40 6.50 6.10 -0.06 -0.98% 25,354 2,432 0.68 1.00 13 63 None
TSLA Options Chain 449.72 Call 452.50 1/02 No 4.10 4.25 4.20 -3.55 -45.81% 25,207 861 0.40 0.43 8 59 None
AMZN Options Chain 230.84 Call 232.50 1/02 No 0.54 0.57 0.55 -1.15 -67.65% 25,198 11,395 0.17 0.29 14 65 None
TSLA Options Chain 449.72 Put 470.00 1/02 No 19.85 21.75 20.65 +3.40 +19.71% 24,929 5,384 0.42 -0.91 8 59 None
GOOGL Options Chain 313.00 Call 315.00 1/02 No 0.89 0.95 0.91 -0.82 -47.40% 24,696 12,626 0.19 0.34 13 70 None
NIO Options Chain 5.10 Call 6.00 1/16 No 0.08 0.10 0.10 -0.04 -28.58% 24,655 51,107 0.83 0.20 7 -7 None
SLS Options Chain 3.77 Call 2.50 2/20 No 1.00 1.40 1.25 +0.36 +40.45% 24,234 34,753 1.78 0.92 9 20 None
NFLX Options Chain 93.76 Put 104.00 1/02 No 8.90 10.95 10.55 -0.40 -3.66% 23,460 1,941 1.39 -1.00 6 56 None
CSCO Options Chain 77.19 Call 50.00 1/16 No 25.05 28.25 27.05 -0.10 -0.37% 23,255 2,255 1.79 1.00 7 60 None
NOW Options Chain 153.19 Put 176.00 1/16 No 18.70 25.90 23.30 +2.49 +11.97% 22,940 734 0.82 -0.99 9 58 None
RR Options Chain 3.23 Call 4.00 1/09 No 0.15 0.16 0.16 +0.12 +300.00% 22,336 2,392 1.85 0.30 4 15 None
NOW Options Chain 153.19 Put 188.00 1/16 No 30.00 39.60 34.50 -1.00 -2.82% 22,310 860 1.21 -1.00 9 58 None
SMR Options Chain 14.17 Call 16.00 1/02 No 0.01 0.03 0.02 -0.02 -50.00% 22,090 23,614 0.97 0.01 3 17 None
NVDA Options Chain 186.50 Call 200.00 1/16 No 1.08 1.10 1.10 -0.17 -13.39% 22,053 192,264 0.32 0.17 13 59 None
NVDA Options Chain 186.50 Call 185.00 1/02 No 2.26 2.32 2.34 -1.01 -30.15% 22,011 22,738 0.23 0.71 13 59 None
NVDA Options Chain 186.50 Call 200.00 1/02 No 0.01 0.02 0.02 -0.02 -50.00% 21,996 58,997 0.38 0.00 13 59 None
PLTR Options Chain 177.75 Put 177.50 1/02 No 1.36 1.40 1.37 +0.48 +53.94% 21,713 6,962 0.29 -0.46 11 51 None
AAPL Options Chain 272.15 Put 272.50 1/02 No 1.32 1.40 1.39 +0.31 +28.71% 21,518 9,043 0.13 -0.56 8 59 None
PGR Options Chain 227.72 Call 225.00 1/09 No 2.50 3.80 2.50 -0.75 -23.08% 21,485 204 0.42 0.85 16 74 None
SMR Options Chain 14.17 Put 13.00 1/02 No 0.01 0.03 0.03 -0.03 -50.00% 21,468 23,367 0.74 -0.06 3 17 None
SMR Options Chain 14.17 Call 15.00 1/09 No 0.41 0.48 0.45 -0.11 -19.65% 21,162 949 0.87 0.36 3 17 None
SMR Options Chain 14.17 Put 12.00 1/09 No 0.10 0.12 0.11 -0.02 -15.39% 20,757 166 0.91 -0.10 3 17 None
IREN Options Chain 37.77 Put 25.00 1/09 No 0.05 0.07 0.07 +0.02 +40.00% 20,631 1,172 1.35 0.00 9 32 None
NFLX Options Chain 93.76 Put 118.00 1/16 No 22.90 26.10 24.15 +1.65 +7.34% 20,630 815 1.12 -1.00 6 56 None
BMY Options Chain 54.18 Call 46.00 1/16 No 6.20 9.70 8.20 +0.18 +2.25% 20,283 2,031 1.23 1.00 13 63 None
CRCL Options Chain 78.63 Put 135.00 1/16 No 51.00 56.40 56.40 -1.55 -2.68% 20,173 1,323 1.57 -1.00 3 21 None
META Options Chain 660.09 Call 665.00 1/02 No 1.39 1.48 1.42 -3.78 -72.70% 19,965 6,761 0.16 0.30 13 71 None
AMD Options Chain 214.00 Call 217.50 1/02 No 0.76 0.80 0.75 -0.88 -53.99% 19,918 4,107 0.31 0.27 11 61 None
SBUX Options Chain 84.21 Put 115.00 1/16 No 29.45 32.60 30.70 +2.20 +7.72% 19,770 851 1.38 -1.00 5 53 None
ONDS Options Chain 9.76 Call 12.00 1/09 No 0.05 0.20 0.15 +0.09 +150.00% 19,541 8,010 1.28 0.16 8 38 None
TSLA Options Chain 449.72 Call 475.00 1/02 No 0.28 0.29 0.29 -0.81 -73.64% 19,512 9,689 0.44 0.06 8 59 None
PGR Options Chain 227.72 Call 215.00 1/16 No 11.10 15.00 13.00 +2.68 +25.97% 19,300 149 0.65 1.00 16 74 None
NFLX Options Chain 93.76 Put 116.00 1/16 No 20.90 23.45 22.45 +2.10 +10.32% 19,280 864 1.06 -1.00 6 56 None
TSLA Options Chain 449.72 Call 457.50 1/02 No 2.40 2.49 2.44 -2.91 -54.40% 19,236 2,914 0.40 0.29 8 59 None
NKE Options Chain 63.71 Put 80.00 1/16 No 14.15 18.20 15.55 -2.92 -15.81% 19,121 1,601 1.28 -1.00 7 56 None
PFE Options Chain 24.90 Put 22.50 1/16 No 0.01 0.02 0.02 -0.01 -33.34% 19,026 53,306 0.26 -0.01 12 65 None
CRWV Options Chain 71.50 Put 130.00 1/16 No 56.60 60.65 58.58 +3.62 +6.59% 18,945 828 2.37 -1.00 3 21 None
CRWV Options Chain 71.50 Put 150.00 1/16 No 78.05 78.90 79.63 +3.63 +4.78% 18,930 763 1.99 -1.00 3 21 None
LI Options Chain 16.93 Call 17.00 2/20 Yes 1.28 1.31 1.30 -0.07 -5.11% 18,921 394 0.49 0.56 15 9 None
EU Options Chain 2.47 Call 4.00 2/20 No 0.10 0.15 0.10 +0.05 +100.00% 18,809 427 1.29 0.17 3 15 None
PDD Options Chain 113.39 Put 140.00 1/16 No 24.65 28.70 26.30 +0.30 +1.16% 18,795 767 1.03 -1.00 18 30 None
PLTR Options Chain 177.75 Put 175.00 1/02 No 0.55 0.58 0.56 +0.10 +21.74% 18,671 6,378 0.31 -0.25 11 51 None
AA Options Chain 52.95 Put 48.50 1/02 No 0.01 0.03 0.02 +0.01 +100.00% 18,608 19,133 0.63 0.00 10 53 None
COIN Options Chain 225.67 Put 350.00 1/16 No 120.00 128.20 123.85 +2.61 +2.16% 18,544 574 1.65 -1.00 11 53 None
AMZN Options Chain 230.84 Call 235.00 1/02 No 0.12 0.13 0.13 -0.58 -81.69% 18,516 27,118 0.17 0.08 14 65 None
TSLA Options Chain 449.72 Call 500.00 1/16 No 2.62 2.66 2.64 -1.20 -31.25% 18,459 45,998 0.43 0.13 8 59 None
BAC Options Chain 55.02 Call 57.00 1/09 No 0.07 0.09 0.08 -0.03 -27.28% 18,430 5,271 0.17 0.11 10 65 None
MSTR Options Chain 151.95 Call 160.00 1/09 No 2.53 2.57 2.55 -1.65 -39.29% 18,372 2,097 0.58 0.31 7 85 None
NIO Options Chain 5.10 Call 6.50 1/16 No 0.04 0.07 0.07 -0.01 -12.50% 18,258 4,121 0.90 0.11 7 -7 None
AAPL Options Chain 272.15 Put 270.00 1/02 No 0.41 0.45 0.45 +0.06 +15.39% 18,155 9,026 0.15 -0.24 8 59 None
NVDA Options Chain 186.50 Call 195.00 1/09 No 0.96 0.99 0.98 -0.26 -20.97% 18,102 37,182 0.31 0.20 13 59 None
ONDS Options Chain 9.76 Call 12.00 6/18 Yes 2.40 2.50 2.45 +0.38 +18.36% 18,088 25,376 1.17 0.57 8 38 None
NFLX Options Chain 93.76 Put 101.00 1/16 No 7.25 7.50 7.34 -0.11 -1.48% 17,932 8,342 0.33 -0.89 6 56 None
CRCL Options Chain 78.63 Put 140.00 1/16 No 59.85 63.35 63.35 +2.10 +3.43% 17,710 1,203 2.25 -1.00 3 21 None
NFLX Options Chain 93.76 Put 112.00 1/16 No 16.90 19.40 18.35 +1.37 +8.07% 17,675 662 0.95 -1.00 6 56 None
NVDA Options Chain 186.50 Put 180.00 1/02 No 0.09 0.10 0.10 -0.08 -44.45% 17,656 23,381 0.31 -0.06 13 59 None
TSLA Options Chain 449.72 Call 462.50 1/02 No 1.31 1.37 1.32 -2.25 -63.03% 17,626 6,534 0.40 0.18 8 59 None
TMUS Options Chain 203.04 Put 230.00 1/16 No 24.60 28.80 26.75 +0.45 +1.72% 17,435 708 0.59 -0.99 12 75 None
CLOV Options Chain 2.35 Put 2.50 1/16 No 0.22 0.28 0.27 +0.08 +42.11% 17,186 5,949 0.76 -0.64 12 21 None
PLTR Options Chain 177.75 Put 195.00 1/02 No 16.50 17.95 16.75 +2.74 +19.56% 17,089 584 0.81 -1.00 11 51 None
PLTR Options Chain 177.75 Call 190.00 1/02 No 0.01 0.02 0.01 -0.08 -88.89% 17,064 12,694 0.38 0.00 11 51 None
INTC Options Chain 36.90 Call 45.00 3/20 Yes 1.36 1.41 1.38 -0.10 -6.76% 17,033 26,282 0.55 0.27 5 43 None
PLTR Options Chain 177.75 Call 182.50 1/02 No 0.18 0.19 0.19 -1.16 -85.93% 16,971 2,526 0.28 0.11 11 51 None
RR Options Chain 3.23 Call 3.50 1/16 No 0.36 0.42 0.39 +0.20 +105.27% 16,945 1,091 1.71 0.49 4 15 None
AMD Options Chain 214.00 Put 215.00 1/02 No 2.36 2.42 2.40 +0.10 +4.35% 16,841 2,988 0.31 -0.55 11 61 None
ZS Options Chain 224.92 Put 260.00 1/16 No 33.30 36.60 33.92 +1.79 +5.58% 16,765 1,241 0.63 -0.99 4 45 None
AAPL Options Chain 272.15 Call 277.50 1/02 No 0.05 0.06 0.05 -0.12 -70.59% 16,745 15,534 0.15 0.03 8 59 None
OXY Options Chain 41.12 Call 43.00 1/16 No 0.36 0.38 0.36 -0.10 -21.74% 16,657 36,883 0.29 0.23 7 59 None
NVDA Options Chain 186.50 Put 182.50 1/02 No 0.23 0.24 0.23 -0.10 -30.31% 16,562 20,137 0.27 -0.14 13 59 None
PG Options Chain 143.31 Put 160.00 1/16 No 14.60 18.65 16.65 +0.88 +5.58% 16,550 856 0.63 -1.00 12 64 None
CRWV Options Chain 71.50 Put 125.00 1/16 No 51.55 55.60 54.68 +3.18 +6.18% 16,265 1,134 2.27 -1.00 3 21 None
TSLA Options Chain 449.72 Call 450.00 1/09 No 11.00 11.15 11.11 -3.49 -23.91% 16,152 3,853 0.38 0.52 8 59 None
PDD Options Chain 113.39 Put 135.00 1/16 No 19.65 23.70 21.35 +0.35 +1.67% 15,930 884 0.92 -1.00 18 30 None
COIN Options Chain 225.67 Put 330.00 1/16 No 100.00 108.10 103.90 +4.40 +4.43% 15,924 508 1.48 -1.00 11 53 None
NIO Options Chain 5.10 Call 5.50 1/02 No 0.03 0.05 0.05 -0.09 -64.29% 15,900 37,574 1.11 0.13 7 -7 None
MSTR Options Chain 151.95 Put 260.00 1/16 No 107.05 109.10 108.05 +4.65 +4.50% 15,851 537 1.53 -1.00 7 85 None
COIN Options Chain 225.67 Put 340.00 1/16 No 112.20 115.45 112.95 +4.15 +3.82% 15,718 427 1.30 -1.00 11 53 None
ZS Options Chain 224.92 Put 270.00 1/16 No 43.30 46.60 43.35 +0.56 +1.31% 15,715 672 0.74 -1.00 4 45 None
PLTR Options Chain 177.75 Call 180.00 1/02 No 0.64 0.67 0.67 -2.00 -74.91% 15,697 2,374 0.28 0.28 11 51 None
WYNN Options Chain 120.33 Call 110.00 3/20 Yes 13.85 15.70 16.00 +0.35 +2.24% 15,632 30,178 0.37 0.75 10 58 None
HPQ Options Chain 22.28 Put 21.00 2/20 No 0.51 0.57 0.56 +0.19 +51.36% 15,492 15,188 0.34 -0.28 9 41 None
NKE Options Chain 63.71 Call 64.00 1/02 No 0.31 0.37 0.34 +0.30 +750.00% 15,486 1,696 0.25 0.40 7 56 None
MSTR Options Chain 151.95 Call 165.00 1/09 No 1.42 1.50 1.50 -1.10 -42.31% 15,404 4,389 0.58 0.20 7 85 None
PGR Options Chain 227.72 Call 220.00 2/20 Yes 6.40 10.00 8.20 +0.75 +10.07% 15,392 143 0.27 0.70 16 74 None
PLTR Options Chain 177.75 Put 180.00 1/02 No 2.81 2.85 2.81 +1.12 +66.28% 15,390 7,713 0.28 -0.72 11 51 None
ADBE Options Chain 349.77 Put 400.00 1/16 No 45.70 54.25 49.21 +2.31 +4.93% 15,033 555 0.68 -0.99 11 67 None
NFLX Options Chain 93.76 Put 122.00 1/16 No 26.90 29.40 28.80 +0.86 +3.08% 15,015 656 1.21 -1.00 6 56 None
TSLA Options Chain 449.72 Put 100.00 1/16 No 0.00 0.01 0.01 0.00 0.00% 15,005 17,073 2.17 0.00 8 59 None
PLTR Options Chain 177.75 Call 185.00 1/02 No 0.05 0.06 0.06 -0.55 -90.17% 14,864 7,518 0.29 0.04 11 51 None
AAPL Options Chain 272.15 Put 295.00 1/16 No 22.30 23.70 21.55 +0.28 +1.32% 14,833 348 0.32 -0.98 8 59 None
GOOGL Options Chain 313.00 Call 317.50 1/02 No 0.31 0.35 0.33 -0.49 -59.76% 14,802 12,965 0.18 0.16 13 70 None
MSTR Options Chain 151.95 Call 167.50 1/09 No 1.09 1.24 1.16 -0.86 -42.58% 14,403 704 0.59 0.16 7 85 None
CRCL Options Chain 78.63 Put 130.00 1/16 No 49.65 55.80 49.65 -1.15 -2.27% 14,369 882 2.56 -0.99 3 21 None
NKE Options Chain 63.71 Call 63.00 1/02 No 0.87 0.96 0.90 +0.83 +1,185.72% 14,303 4,152 0.24 0.74 7 56 None
ONDS Options Chain 9.76 Call 10.50 1/09 No 0.40 0.45 0.40 +0.25 +166.67% 14,269 2,451 1.06 0.37 8 38 None
BABA Options Chain 146.38 Put 175.00 1/16 No 26.75 30.40 28.93 +1.98 +7.35% 14,260 1,696 0.83 -0.98 15 67 None
NOW Options Chain 153.19 Put 172.00 1/16 No 14.70 23.00 17.90 +0.21 +1.19% 14,240 1,771 0.85 -0.98 9 58 None
TSLA Options Chain 449.72 Call 485.00 1/02 No 0.13 0.14 0.14 -0.30 -68.19% 13,912 13,405 0.50 0.02 8 59 None
MSTR Options Chain 151.95 Call 157.50 1/09 No 3.20 3.45 3.38 -1.92 -36.23% 13,901 926 0.57 0.37 7 85 None
HD Options Chain 344.10 Put 390.00 1/16 No 43.85 47.35 45.25 +2.83 +6.68% 13,840 335 0.53 -1.00 6 53 None
CSCO Options Chain 77.19 Call 52.50 1/16 No 22.70 26.60 26.70 +1.49 +5.91% 13,765 1,425 1.91 1.00 7 60 None
TSLA Options Chain 449.72 Put 447.50 1/02 No 4.25 4.40 4.30 +0.59 +15.91% 13,728 4,869 0.41 -0.42 8 59 None
TSLA Options Chain 449.72 Put 435.00 1/02 No 1.12 1.18 1.15 +0.01 +0.88% 13,660 7,708 0.44 -0.16 8 59 None
AMZN Options Chain 230.84 Put 230.00 1/02 No 0.80 0.84 0.83 +0.20 +31.75% 13,501 9,527 0.18 -0.36 14 65 None
NFLX Options Chain 93.76 Put 109.00 1/16 No 13.90 15.55 15.04 -2.21 -12.82% 13,356 1,211 0.56 -0.99 6 56 None
TSLA Options Chain 449.72 Put 450.00 1/09 No 10.70 10.85 10.85 +1.05 +10.72% 13,286 4,881 0.39 -0.48 8 59 None
NKE Options Chain 63.71 Put 90.00 1/16 No 24.15 28.20 26.35 -1.95 -6.89% 13,240 1,026 1.64 -1.00 7 56 None
EVLV Options Chain 7.16 Call 8.00 2/20 No 0.55 0.60 0.58 +0.13 +28.89% 13,163 8,102 0.80 0.43 9 31 None
TSLA Options Chain 449.72 Call 472.50 1/02 No 0.36 0.38 0.38 -1.04 -73.24% 13,131 3,541 0.42 0.07 8 59 None
MSTR Options Chain 151.95 Put 375.00 1/16 No 222.05 224.10 223.05 +4.55 +2.09% 13,100 385 2.30 -1.00 7 85 None
HD Options Chain 344.10 Put 400.00 1/16 No 53.85 56.60 54.15 -0.10 -0.19% 13,073 372 0.54 -1.00 6 53 None
NKE Options Chain 63.71 Put 63.00 1/02 No 0.15 0.17 0.16 -1.64 -91.12% 13,058 395 0.23 -0.26 7 56 None
AR Options Chain 34.46 Put 30.00 2/06 No 0.15 0.30 0.27 -0.05 -15.63% 13,014 8 0.38 -0.09 12 63 None
NKE Options Chain 63.71 Call 65.00 1/16 No 1.08 1.12 1.09 +0.74 +211.43% 12,984 22,599 0.30 0.40 7 56 None
CRM Options Chain 265.55 Put 300.00 1/16 No 33.00 36.70 34.55 -0.50 -1.43% 12,950 652 0.53 -0.99 15 67 None
NIO Options Chain 5.10 Call 5.50 1/09 No 0.11 0.12 0.12 -0.09 -42.86% 12,945 12,303 0.80 0.29 7 -7 None
TSLA Options Chain 449.72 Call 455.00 1/09 No 8.70 8.80 8.71 -3.29 -27.42% 12,892 1,714 0.38 0.44 8 59 None
MSTR Options Chain 151.95 Call 160.00 1/02 No 0.22 0.27 0.25 -1.00 -80.00% 12,806 17,813 0.51 0.10 7 85 None
NVDA Options Chain 186.50 Call 190.00 1/16 No 3.85 3.95 3.90 -0.52 -11.77% 12,762 100,184 0.33 0.42 13 59 None
PLTR Options Chain 177.75 Put 290.00 3/20 Yes 110.50 114.15 111.75 +4.60 +4.30% 12,750 690 0.77 -0.96 11 51 None
MSFT Options Chain 483.62 Put 525.00 1/16 No 40.05 42.95 41.18 +4.28 +11.60% 12,738 604 0.32 -0.98 14 69 None
AMZN Options Chain 230.84 Call 235.00 1/09 No 1.68 1.72 1.70 -0.82 -32.54% 12,724 8,205 0.22 0.32 14 65 None
AMD Options Chain 214.00 Call 215.00 1/02 No 1.59 1.66 1.66 -1.14 -40.72% 12,701 7,048 0.31 0.45 11 61 None
TSLA Options Chain 449.72 Call 440.00 1/09 No 16.75 17.40 16.90 -4.10 -19.53% 12,677 990 0.39 0.66 8 59 None
TSLA Options Chain 449.72 Put 430.00 1/02 No 0.69 0.71 0.69 -0.02 -2.82% 12,649 9,426 0.47 -0.10 8 59 None
SNAP Options Chain 8.07 Call 8.50 1/16 No 0.14 0.15 0.14 -0.01 -6.67% 12,579 8,286 0.44 0.32 6 34 None
NKE Options Chain 63.71 Call 62.00 1/02 No 1.66 1.86 1.80 +1.62 +900.00% 12,537 9,636 0.44 0.90 7 56 None
ZS Options Chain 224.92 Put 280.00 1/16 No 53.30 56.60 53.23 -0.22 -0.42% 12,500 594 0.84 -1.00 4 45 None
META Options Chain 660.09 Call 670.00 1/02 No 0.43 0.49 0.46 -2.34 -83.58% 12,452 6,721 0.16 0.13 13 71 None
PDD Options Chain 113.39 Put 150.00 1/16 No 34.65 38.70 36.30 +2.21 +6.49% 12,320 500 1.23 -1.00 18 30 None
INTC Options Chain 36.90 Put 37.00 1/02 No 0.37 0.41 0.40 +0.13 +48.15% 12,285 5,816 0.34 -0.52 5 43 None
OPEN Options Chain 5.83 Call 6.00 1/02 No 0.04 0.05 0.05 -0.01 -16.67% 12,245 21,028 0.57 0.32 6 25 None
TSLA Options Chain 449.72 Put 465.00 1/02 No 15.85 16.85 16.05 +2.89 +21.96% 12,227 9,708 0.41 -0.86 8 59 None
NKE Options Chain 63.71 Put 62.50 1/16 No 0.91 0.96 0.94 -1.15 -55.03% 12,178 17,211 0.29 -0.35 7 56 None
TXN Options Chain 173.49 Put 200.00 1/16 No 24.15 27.85 25.42 +2.36 +10.24% 12,140 913 0.66 -0.99 10 69 None
PLTR Options Chain 177.75 Call 185.00 1/09 No 1.47 1.52 1.50 -1.36 -47.56% 12,106 1,711 0.36 0.26 11 51 None
ONDS Options Chain 9.76 Call 10.50 1/02 No 0.10 0.15 0.10 +0.06 +150.00% 12,093 2,490 1.28 0.16 8 38 None
SMR Options Chain 14.17 Put 10.00 1/16 No 0.07 0.09 0.09 +0.03 +50.00% 12,080 10,633 1.11 -0.04 3 17 None
TSLA Options Chain 449.72 Call 445.00 1/02 No 8.10 8.45 8.45 -4.05 -32.40% 12,024 2,126 0.40 0.64 8 59 None
LVS Options Chain 65.09 Call 55.00 3/20 Yes 11.15 11.85 11.40 -0.30 -2.57% 12,003 59,096 0.42 0.84 11 63 None
AAPL Options Chain 272.15 Call 280.00 1/02 No 0.02 0.03 0.02 -0.04 -66.67% 12,000 36,317 0.18 0.01 8 59 None
COIN Options Chain 225.67 Put 370.00 1/16 No 140.00 148.20 141.70 +1.15 +0.82% 11,962 351 1.79 -1.00 11 53 None
STT Options Chain 129.01 Call 105.00 1/16 Yes 22.50 26.20 26.60 -0.06 -0.23% 11,860 1,328 1.10 1.00 13 65 None
RGTI Options Chain 22.15 Put 15.00 1/16 No 0.08 0.10 0.09 +0.01 +12.50% 11,769 14,770 1.12 -0.04 3 19 None
SBUX Options Chain 84.21 Put 110.00 1/16 No 23.65 27.75 25.85 +3.10 +13.63% 11,750 521 1.29 -1.00 5 53 None
BABA Options Chain 146.38 Call 160.00 1/16 No 0.63 0.69 0.67 -0.24 -26.38% 11,740 30,999 0.35 0.13 15 67 None
GME Options Chain 20.08 Call 21.50 1/02 No 0.02 0.04 0.03 0.00 0.00% 11,722 12,029 0.65 0.03 15 41 None
AMD Options Chain 214.00 Call 225.00 1/02 No 0.06 0.07 0.07 -0.15 -68.19% 11,567 11,901 0.36 0.03 11 61 None
NOW Options Chain 153.19 Put 184.00 1/16 No 26.00 35.70 30.10 +1.12 +3.87% 11,565 478 1.15 -1.00 9 58 None
MSTR Options Chain 151.95 Put 400.00 3/20 Yes 246.85 249.20 248.06 +4.86 +2.00% 11,524 489 1.26 -0.97 7 85 None
TSLA Options Chain 449.72 Put 437.50 1/02 No 1.46 1.52 1.50 +0.02 +1.36% 11,507 4,576 0.43 -0.20 8 59 None
META Options Chain 660.09 Call 680.00 1/02 No 0.04 0.06 0.05 -0.52 -91.23% 11,445 8,341 0.18 0.01 13 71 None
NVDA Options Chain 186.50 Call 200.00 2/20 No 5.40 5.50 5.45 -0.35 -6.04% 11,385 67,490 0.36 0.35 13 59 None
AMZN Options Chain 230.84 Call 237.50 1/02 No 0.03 0.05 0.03 -0.20 -86.96% 11,376 21,336 0.19 0.01 14 65 None
TSLA Options Chain 449.72 Call 490.00 1/02 No 0.11 0.12 0.11 -0.18 -62.07% 11,265 16,861 0.54 0.01 8 59 None
DJT Options Chain 13.15 Call 13.50 1/02 No 0.18 0.21 0.18 +0.12 +200.00% 11,244 1,565 0.76 0.38 3 17 None
GOOGL Options Chain 313.00 Put 310.00 2/20 Yes 13.60 13.75 13.52 +0.22 +1.66% 11,227 1,724 0.34 -0.42 13 70 None
NIO Options Chain 5.10 Put 5.00 1/02 No 0.07 0.09 0.07 +0.06 +600.00% 11,211 3,954 0.82 -0.34 7 -7 None
TSLA Options Chain 449.72 Put 442.50 1/02 No 2.50 2.60 2.52 +0.18 +7.70% 11,194 3,196 0.41 -0.30 8 59 None
COIN Options Chain 225.67 Put 230.00 1/02 No 4.65 4.90 4.70 +2.26 +92.63% 11,137 3,507 0.33 -0.74 11 53 None
INTC Options Chain 36.90 Call 40.00 1/16 No 0.51 0.53 0.53 -0.07 -11.67% 11,068 100,238 0.49 0.25 5 43 None
LULU Options Chain 207.81 Put 350.00 1/16 No 137.85 146.35 141.60 +0.60 +0.43% 11,060 355 1.92 -1.00 10 47 None
ASST Options Chain 0.74 Call 1.50 10/16 Yes 0.15 0.20 0.18 -0.02 -10.00% 11,040 460,967 1.28 0.41 9 22 None
CSCO Options Chain 77.19 Call 40.00 1/16 No 35.25 38.30 36.90 -1.40 -3.66% 11,030 804 2.52 1.00 7 60 None
CAH Options Chain 205.50 Call 135.00 1/16 No 68.60 72.70 72.50 -0.60 -0.83% 11,020 1,222 1.52 1.00 14 52 None
PGR Options Chain 227.72 Call 175.00 5/15 Yes 51.20 55.00 53.10 +3.28 +6.59% 10,950 50 0.54 1.00 16 74 None
PLTR Options Chain 177.75 Call 195.00 1/02 No 0.01 0.02 0.01 -0.01 -50.00% 10,917 47,536 0.50 0.00 11 51 None
NIO Options Chain 5.10 Call 5.50 1/16 No 0.17 0.19 0.18 -0.11 -37.94% 10,905 34,743 0.74 0.36 7 -7 None
PLTR Options Chain 177.75 Put 172.50 1/02 No 0.20 0.22 0.22 0.00 0.00% 10,896 2,040 0.33 -0.12 11 51 None
CRCL Options Chain 78.63 Put 150.00 1/16 No 66.05 74.50 70.85 +5.85 +9.00% 10,895 722 2.69 -1.00 3 21 None
PGR Options Chain 227.72 Call 215.00 2/20 Yes 12.00 14.90 13.20 -3.15 -19.27% 10,861 57 0.37 0.73 16 74 None
GOOG Options Chain 313.80 Call 315.00 1/02 No 1.19 1.26 1.24 -0.75 -37.69% 10,822 6,415 0.18 0.42 12 65 None
COIN Options Chain 225.67 Call 237.50 1/09 No 2.47 2.60 2.55 -2.20 -46.32% 10,762 221 0.47 0.26 11 53 None
NFLX Options Chain 93.76 Call 94.00 1/02 No 0.42 0.45 0.42 -0.21 -33.34% 10,747 6,667 0.20 0.44 6 56 None
PLTR Options Chain 177.75 Call 190.00 1/09 No 0.62 0.65 0.64 -0.74 -53.63% 10,722 11,694 0.36 0.14 11 51 None
INTC Options Chain 36.90 Call 37.50 1/02 No 0.17 0.18 0.17 -0.19 -52.78% 10,718 7,581 0.35 0.29 5 43 None
MSTR Options Chain 151.95 Put 380.00 1/16 No 227.05 229.05 228.15 +4.50 +2.02% 10,636 353 2.33 -1.00 7 85 None
MSTR Options Chain 151.95 Put 420.00 1/16 No 267.05 269.05 268.10 +4.40 +1.67% 10,602 318 2.53 -1.00 7 85 None
COIN Options Chain 225.67 Call 247.50 1/02 No 0.01 0.07 0.04 -0.22 -84.62% 10,578 11,163 0.52 0.00 11 53 None
CAH Options Chain 205.50 Call 130.00 1/16 No 74.60 77.00 74.90 -3.90 -4.95% 10,571 1,330 1.44 1.00 14 52 None
NVDA Options Chain 186.50 Put 187.50 1/09 No 4.20 4.30 4.23 +0.45 +11.91% 10,561 4,013 0.33 -0.52 13 59 None
MSFT Options Chain 483.62 Put 520.00 1/16 No 35.15 37.70 35.65 +5.25 +17.27% 10,560 520 0.29 -0.97 14 69 None
TLRY Options Chain 9.03 Call 0.50 1/16 Yes 0.20 0.43 0.40 -0.05 -11.12% 10,538 15,370 11 43 None
AMD Options Chain 214.00 Put 212.50 1/02 No 1.21 1.25 1.25 -0.06 -4.58% 10,535 3,664 0.32 -0.35 11 61 None
NKE Options Chain 63.71 Put 60.00 1/16 No 0.30 0.33 0.32 -0.51 -61.45% 10,528 60,298 0.30 -0.15 7 56 None
COIN Options Chain 225.67 Call 242.50 1/02 No 0.05 0.08 0.06 -0.52 -89.66% 10,505 10,064 0.47 0.01 11 53 None
NFLX Options Chain 93.76 Call 95.00 1/02 No 0.13 0.15 0.13 -0.13 -50.00% 10,458 20,873 0.20 0.19 6 56 None
HOOD Options Chain 113.10 Call 125.00 1/09 No 0.41 0.45 0.43 -0.47 -52.23% 10,439 5,060 0.49 0.10 12 59 None
ARM Options Chain 109.39 Put 140.00 1/16 No 29.45 32.35 29.50 +0.40 +1.38% 10,404 2,710 1.13 -1.00 3 22 None
NKE Options Chain 63.71 Put 77.50 1/16 No 11.65 15.65 13.55 -4.00 -22.80% 10,400 1,013 1.17 -0.99 7 56 None
NKE Options Chain 63.71 Call 65.00 1/02 No 0.10 0.15 0.12 +0.09 +300.00% 10,376 3,621 0.28 0.16 7 56 None
AAPL Options Chain 272.15 Call 290.00 1/16 No 0.18 0.19 0.19 -0.09 -32.15% 10,354 57,538 0.17 0.05 8 59 None
NOW Options Chain 153.19 Put 180.00 1/16 No 24.70 31.00 26.50 -0.90 -3.29% 10,275 445 1.01 -1.00 9 58 None
ARM Options Chain 109.39 Put 150.00 1/16 No 38.55 42.35 39.43 +2.13 +5.71% 10,270 886 1.33 -1.00 3 22 None
TMUS Options Chain 203.04 Put 240.00 1/16 No 35.20 38.85 36.65 +0.25 +0.69% 10,245 384 0.72 -1.00 12 75 None
INTC Options Chain 36.90 Call 38.00 1/02 No 0.08 0.10 0.09 -0.14 -60.87% 10,243 6,894 0.38 0.17 5 43 None
TSLA Options Chain 449.72 Call 467.50 1/02 No 0.67 0.71 0.70 -1.60 -69.57% 10,216 4,199 0.41 0.12 8 59 None
BP Options Chain 34.74 Call 37.00 3/20 Yes 0.61 0.69 0.65 -0.04 -5.80% 10,209 8,384 0.24 0.29 11 57 None
TSLA Options Chain 449.72 Call 500.00 1/02 No 0.06 0.08 0.07 -0.07 -50.00% 10,177 23,424 0.60 0.00 8 59 None
NIO Options Chain 5.10 Call 5.00 1/09 No 0.27 0.29 0.28 -0.31 -52.55% 10,165 7,097 0.69 0.60 7 -7 None
NVO Options Chain 50.88 Put 48.00 1/09 No 0.12 0.15 0.14 -0.02 -12.50% 10,161 1,330 0.31 -0.11 11 52 None
NVDA Options Chain 186.50 Call 210.00 2/20 No 2.96 3.00 3.00 -0.15 -4.77% 10,112 62,532 0.36 0.23 13 59 None
NVDA Options Chain 186.50 Put 150.00 1/16 No 0.15 0.17 0.16 -0.01 -5.89% 10,082 65,942 0.53 -0.01 13 59 None
PGR Options Chain 227.72 Call 225.00 1/02 No 2.25 4.90 3.00 -0.98 -24.63% 10,051 119 1.04 0.85 16 74 None
TSLA Options Chain 449.72 Call 460.00 1/09 No 6.80 6.90 6.85 -2.90 -29.75% 10,050 4,027 0.38 0.37 8 59 None
MU Options Chain 285.41 Call 290.00 1/02 No 1.10 1.24 1.20 -4.73 -79.77% 10,039 4,966 0.34 0.26 15 71 None
BP Options Chain 34.74 Call 38.00 3/20 Yes 0.43 0.49 0.46 +0.01 +2.23% 10,016 11,742 0.25 0.21 11 57 None
ADBE Options Chain 349.77 Put 420.00 1/16 No 66.35 74.25 69.21 -1.44 -2.04% 10,010 298 0.82 -1.00 11 67 None
NVDA Options Chain 186.50 Put 192.50 1/02 No 5.85 6.05 5.90 +0.96 +19.44% 10,009 18,226 0.25 -0.96 13 59 None
MSTR Options Chain 151.95 Put 320.00 1/16 No 167.05 169.05 168.15 +4.70 +2.88% 10,000 291 1.97 -1.00 7 85 None
AAPL Options Chain 272.15 Put 295.00 1/02 No 22.45 23.55 22.22 +0.54 +2.50% 10,000 0 0.84 -1.00 8 59 None
MARA Options Chain 8.98 Put 9.00 1/02 No 0.13 0.16 0.13 +0.06 +85.72% 9,988 8,711 0.53 -0.50 17 61 None
AMZN Options Chain 230.84 Call 230.00 1/02 No 1.69 1.76 1.76 -1.54 -46.67% 9,938 8,436 0.18 0.64 14 65 None
COIN Options Chain 225.67 Call 247.50 1/09 No 1.10 1.15 1.13 -0.87 -43.50% 9,848 462 0.50 0.13 11 53 None
MSTR Options Chain 151.95 Put 250.00 1/16 No 97.10 99.00 98.05 +4.45 +4.76% 9,811 1,137 1.42 -1.00 7 85 None
ARM Options Chain 109.39 Put 145.00 1/16 No 33.55 37.35 34.20 +1.79 +5.53% 9,800 1,226 1.24 -1.00 3 22 None
BMY Options Chain 54.18 Call 52.00 1/02 No 1.54 2.35 2.06 -0.15 -6.79% 9,704 735 0.97 1.00 13 63 None
TSLA Options Chain 449.72 Put 457.50 1/02 No 10.00 10.30 10.05 +1.78 +21.53% 9,656 5,590 0.41 -0.71 8 59 None
NIO Options Chain 5.10 Call 7.00 5/15 Yes 0.42 0.43 0.43 -0.11 -20.37% 9,637 44,621 0.76 0.34 7 -7 None
MU Options Chain 285.41 Put 285.00 1/02 No 2.45 2.69 2.60 +1.11 +74.50% 9,623 4,217 0.33 -0.46 15 71 None
CRCL Options Chain 78.63 Put 175.00 1/16 No 91.05 96.40 96.40 -1.30 -1.34% 9,590 500 2.13 -1.00 3 21 None
AA Options Chain 52.95 Call 56.00 1/02 No 0.01 0.03 0.01 -0.23 -95.84% 9,532 10,572 0.40 0.03 10 53 None
TSLA Options Chain 449.72 Put 480.00 1/02 No 29.15 31.80 30.53 +4.53 +17.43% 9,508 6,651 0.47 -0.96 8 59 None
TSLA Options Chain 449.72 Put 460.00 1/09 No 16.55 16.75 16.70 +1.99 +13.53% 9,460 4,217 0.39 -0.63 8 59 None
AA Options Chain 52.95 Put 53.00 1/02 No 0.42 0.52 0.54 +0.26 +92.86% 9,445 9,962 0.31 -0.48 10 53 None
AXON Options Chain 567.35 Put 690.00 1/16 No 117.30 125.90 119.50 +6.00 +5.29% 9,420 496 0.78 -0.99 8 54 None
NFLX Options Chain 93.76 Put 111.00 1/16 No 15.90 17.45 17.40 -0.05 -0.29% 9,386 341 0.62 -1.00 6 56 None
SLS Options Chain 3.77 Call 3.50 2/20 No 0.55 0.65 0.55 0.00 0.00% 9,344 15,849 1.14 0.59 9 20 None
COIN Options Chain 225.67 Call 235.00 1/09 No 3.05 3.25 3.14 -2.30 -42.28% 9,338 789 0.46 0.31 11 53 None
AAPL Options Chain 272.15 Call 280.00 1/16 No 1.16 1.22 1.21 -0.34 -21.94% 9,324 72,250 0.17 0.23 8 59 None
MRVL Options Chain 84.98 Call 120.00 2/20 No 0.25 0.38 0.30 -0.03 -9.10% 9,294 10,535 0.52 0.05 9 49 None
CAR Options Chain 129.62 Put 185.00 1/16 No 55.40 57.90 56.50 +1.60 +2.92% 9,250 2,001 1.30 -1.00 7 39 None
TSLA Options Chain 449.72 Put 432.50 1/02 No 0.87 0.91 0.90 0.00 0.00% 9,217 3,472 0.45 -0.13 8 59 None
NVDA Options Chain 186.50 Call 255.00 1/16 No 0.00 0.01 0.01 -0.01 -50.00% 9,160 6,847 0.50 0.00 13 59 None
AMT Options Chain 175.57 Put 200.00 1/16 No 22.40 26.20 23.40 -2.20 -8.60% 9,120 403 0.64 -1.00 8 57 None
UNH Options Chain 330.11 Call 400.00 1/16 No 0.04 0.05 0.05 -0.04 -44.45% 9,095 29,380 0.35 0.00 10 59 None
MU Options Chain 285.41 Call 300.00 1/02 No 0.11 0.15 0.14 -1.48 -91.36% 9,092 6,080 0.39 0.04 15 71 None
PLTR Options Chain 177.75 Call 187.50 1/02 No 0.02 0.03 0.03 -0.21 -87.50% 9,080 5,788 0.32 0.01 11 51 None
NVDA Options Chain 186.50 Put 185.00 1/09 No 3.05 3.15 3.05 +0.28 +10.11% 9,070 7,811 0.34 -0.41 13 59 None
CORZ Options Chain 14.56 Call 22.00 1/16 No 0.04 0.06 0.06 +0.02 +50.00% 9,045 48,041 1.04 0.04 4 22 None
BAC Options Chain 55.02 Call 56.00 1/09 No 0.24 0.26 0.25 -0.09 -26.48% 9,006 9,242 0.17 0.28 10 65 None
NOW Options Chain 153.19 Put 204.00 1/16 No 46.00 55.10 50.10 -1.40 -2.72% 8,985 270 1.41 -1.00 9 58 None
ONDS Options Chain 9.76 Call 9.50 1/02 No 0.35 0.45 0.35 +0.20 +133.34% 8,951 7,796 0.78 0.69 8 38 None
HOOD Options Chain 113.10 Put 115.00 1/02 No 2.29 2.50 2.50 +0.82 +48.81% 8,902 11,229 0.35 -0.74 12 59 None
PYPL Options Chain 58.38 Call 60.00 1/02 No 0.01 0.04 0.03 -0.12 -80.00% 8,884 10,901 0.21 0.03 10 52 None
NVDA Options Chain 186.50 Call 197.50 1/09 No 0.58 0.60 0.60 -0.16 -21.06% 8,832 8,791 0.31 0.14 13 59 None
META Options Chain 660.09 Call 662.50 1/02 No 2.25 2.60 2.42 -4.23 -63.61% 8,784 1,373 0.17 0.41 13 71 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
MRNA Options Chain 29.49 Call 31.00 1/09 No 0.30 0.35 0.34 -0.36 -51.43% 8,750 775 0.46 0.29 11 43 None
ARM Options Chain 109.39 Put 160.00 1/16 No 48.55 52.35 49.53 +2.03 +4.28% 8,750 625 1.51 -1.00 3 22 None
ADBE Options Chain 349.77 Put 410.00 1/16 No 57.80 64.00 59.21 +2.31 +4.06% 8,700 229 0.74 -1.00 11 67 None
MU Options Chain 285.41 Put 280.00 1/02 No 0.90 1.05 1.00 +0.30 +42.86% 8,693 2,809 0.35 -0.23 15 71 None
PGR Options Chain 227.72 Call 195.00 1/16 No 30.80 35.00 33.00 -2.31 -6.55% 8,691 72 1.10 1.00 16 74 None
PDD Options Chain 113.39 Put 165.00 1/16 No 49.65 53.70 51.40 +2.40 +4.90% 8,690 347 1.50 -1.00 18 30 None
NIO Options Chain 5.10 Call 6.00 2/20 No 0.24 0.26 0.26 -0.10 -27.78% 8,687 34,178 0.71 0.33 7 -7 None
RIVN Options Chain 19.71 Call 20.00 1/02 No 0.22 0.24 0.23 -0.01 -4.17% 8,659 7,498 0.59 0.39 9 29 None
SOFI Options Chain 26.18 Put 23.00 2/20 Yes 0.92 0.95 0.91 +0.07 +8.34% 8,615 20,738 0.61 -0.24 10 50 None
NVDA Options Chain 186.50 Call 182.50 1/02 No 4.15 4.45 4.45 -1.23 -21.66% 8,584 8,580 0.26 0.86 13 59 None
META Options Chain 660.09 Put 730.00 1/16 No 67.05 71.40 69.95 +4.80 +7.37% 8,582 732 0.40 -0.97 13 71 None
META Options Chain 660.09 Call 700.00 1/16 No 1.80 2.00 1.87 -1.23 -39.68% 8,569 58,955 0.23 0.12 13 71 None
ASST Options Chain 0.74 Call 1.50 1/15 Yes 0.20 0.25 0.20 -0.05 -20.00% 8,565 57,399 1.21 0.48 9 22 None
MRNA Options Chain 29.49 Call 30.00 1/09 No 0.61 0.67 0.64 -0.77 -54.61% 8,553 711 0.46 0.43 11 43 None
GME Options Chain 20.08 Call 20.50 1/09 No 0.21 0.30 0.28 -0.18 -39.13% 8,536 338 0.37 0.37 15 41 None
UBER Options Chain 81.71 Call 83.00 1/02 No 0.09 0.10 0.09 -0.20 -68.97% 8,523 2,911 0.20 0.15 12 62 None
CRWV Options Chain 71.50 Put 115.00 1/16 No 41.50 45.00 44.12 +3.12 +7.61% 8,516 559 1.79 -1.00 3 21 None
TSLA Options Chain 449.72 Call 445.00 1/09 No 13.65 13.85 13.70 -4.10 -23.04% 8,513 1,387 0.39 0.59 8 59 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
CRWV Options Chain 71.50 Put 120.00 1/16 No 46.65 50.00 48.72 +2.47 +5.35% 8,501 513 1.89 -1.00 3 21 None
CPNG Options Chain 23.52 Call 32.00 9/18 Yes 0.86 1.00 0.86 -0.44 -33.85% 8,501 8,841 0.37 0.25 12 39 None
AXON Options Chain 567.35 Put 740.00 1/16 No 167.50 176.00 171.21 +7.71 +4.72% 8,491 74 0.94 -1.00 8 54 None
PG Options Chain 143.31 Put 165.00 1/16 No 19.60 23.60 21.55 -0.05 -0.24% 8,480 361 0.72 -1.00 12 64 None
CAR Options Chain 129.62 Put 175.00 1/16 No 45.20 47.90 46.50 +1.60 +3.57% 8,480 2,137 1.16 -1.00 7 39 None
ONDS Options Chain 9.76 Call 10.00 1/16 No 0.80 0.90 0.84 +0.36 +75.00% 8,426 31,181 1.13 0.52 8 38 None
JD Options Chain 28.70 Call 32.50 1/16 No 0.03 0.05 0.01 -0.06 -85.72% 8,408 22,734 0.34 0.03 19 20 None
NOW Options Chain 153.19 Put 192.00 1/16 No 34.00 42.90 38.70 +2.10 +5.74% 8,405 345 1.21 -1.00 9 58 None
SLS Options Chain 3.77 Call 3.50 4/17 Yes 0.70 0.90 0.85 -0.05 -5.56% 8,403 4,796 1.33 0.58 9 20 None
PYPL Options Chain 58.38 Call 60.00 1/16 No 0.68 0.73 0.70 -0.32 -31.38% 8,390 18,801 0.26 0.34 10 52 None
BBAI Options Chain 5.43 Call 10.00 3/20 Yes 0.17 0.18 0.17 -0.01 -5.56% 8,382 24,312 1.02 0.15 5 17 None
NVDA Options Chain 186.50 Put 180.00 1/16 No 2.72 2.76 2.71 +0.21 +8.40% 8,371 55,480 0.36 -0.29 13 59 None
UNH Options Chain 330.11 Put 500.00 1/16 No 165.10 173.65 169.92 +1.17 +0.70% 8,365 176 1.47 -1.00 10 59 None
NKE Options Chain 63.71 Call 64.00 1/09 No 0.95 1.06 0.99 +0.76 +330.44% 8,353 1,863 0.28 0.48 7 56 None
CMG Options Chain 37.01 Call 38.00 1/02 No 0.02 0.03 0.02 -0.04 -66.67% 8,323 2,214 0.25 0.06 10 50 None
HOOD Options Chain 113.10 Call 122.00 1/02 No 0.03 0.05 0.03 -0.19 -86.37% 8,313 10,287 0.55 0.01 12 59 None
NVDA Options Chain 186.50 Put 180.00 1/09 No 1.51 1.54 1.50 +0.11 +7.92% 8,292 12,010 0.35 -0.24 13 59 None
CLOV Options Chain 2.35 Put 2.00 1/16 No 0.02 0.05 0.05 +0.02 +66.67% 8,264 9,260 0.79 -0.14 12 21 None
MARA Options Chain 8.98 Call 9.50 1/02 No 0.03 0.04 0.03 -0.10 -76.93% 8,158 4,537 0.69 0.10 17 61 None
DKNG Options Chain 34.50 Call 35.00 1/02 No 0.10 0.14 0.13 -0.15 -53.58% 8,157 9,349 0.30 0.24 4 46 None
NVDA Options Chain 186.50 Put 185.00 2/20 No 9.20 9.30 9.22 +0.63 +7.34% 8,156 58,214 0.38 -0.43 13 59 None
MSTR Options Chain 151.95 Call 155.00 1/02 No 0.91 1.00 0.91 -2.39 -72.43% 8,098 1,092 0.47 0.30 7 85 None
NKE Options Chain 63.71 Put 120.00 1/16 No 54.15 58.05 56.35 -2.16 -3.70% 8,090 500 2.36 -1.00 7 56 None
MU Options Chain 285.41 Put 270.00 1/16 No 5.70 6.05 5.90 +1.25 +26.89% 8,083 7,147 0.53 -0.28 15 71 None
BMNR Options Chain 27.12 Call 30.00 1/02 No 0.03 0.04 0.03 -0.13 -81.25% 8,063 6,626 0.85 0.03 12 23 None
UAMY Options Chain 5.02 Call 2.50 2/20 No 1.60 3.60 2.40 -1.23 -33.89% 8,002 7,627 4.36 0.95 9 32 None
HOOD Options Chain 113.10 Call 130.00 1/09 No 0.14 0.19 0.19 -0.21 -52.50% 8,001 9,400 0.52 0.04 12 59 None
TSLA Options Chain 449.72 Call 450.00 1/16 No 15.35 15.45 15.50 -3.50 -18.43% 8,001 26,162 0.40 0.52 8 59 None
RR Options Chain 3.23 Call 3.50 1/09 No 0.25 0.27 0.27 +0.19 +237.50% 7,986 1,636 1.70 0.47 4 15 None
ONDS Options Chain 9.76 Call 10.00 3/20 Yes 2.05 2.10 2.05 +0.40 +24.25% 7,974 32,189 1.17 0.60 8 38 None
JD Options Chain 28.70 Call 31.00 1/16 No 0.10 0.25 0.11 -0.04 -26.67% 7,972 13,583 0.35 0.10 19 20 None
SLS Options Chain 3.77 Call 3.00 2/20 No 0.75 1.10 0.80 +0.05 +6.67% 7,966 33,540 1.75 0.74 9 20 None
PYPL Options Chain 58.38 Put 50.00 2/20 Yes 0.64 0.68 0.65 +0.02 +3.18% 7,962 16,413 0.42 -0.15 10 52 None
AVGO Options Chain 345.80 Call 360.00 1/16 No 5.35 5.55 5.45 -1.75 -24.31% 7,957 21,053 0.37 0.33 11 67 None
TXN Options Chain 173.49 Put 210.00 1/16 No 34.30 37.60 35.42 +2.77 +8.49% 7,950 24 0.77 -1.00 10 69 None
BAC Options Chain 55.02 Call 57.00 1/02 No 0.00 0.01 0.01 -0.01 -50.00% 7,918 10,206 0.24 0.00 10 65 None
ONDS Options Chain 9.76 Call 9.00 1/02 No 0.75 0.90 0.80 +0.50 +166.67% 7,882 10,836 1.75 0.91 8 38 None
ORCL Options Chain 194.91 Call 200.00 1/02 No 0.28 0.30 0.30 -0.98 -76.57% 7,880 9,180 0.30 0.14 10 65 None
COIN Options Chain 225.67 Call 257.50 1/02 No 0.01 0.04 0.03 -0.02 -40.00% 7,875 8,378 0.69 0.00 11 53 None
NKE Options Chain 63.71 Call 63.00 1/09 No 1.44 1.57 1.54 +1.13 +275.61% 7,872 4,468 0.27 0.62 7 56 None
SOFI Options Chain 26.18 Call 27.00 1/02 No 0.05 0.06 0.05 -0.13 -72.23% 7,822 11,665 0.39 0.10 10 50 None
PLTR Options Chain 177.75 Call 192.50 1/02 No 0.01 0.02 0.02 -0.02 -50.00% 7,795 14,566 0.44 0.00 11 51 None
MSFT Options Chain 483.62 Call 487.50 1/02 No 0.62 0.68 0.64 -2.16 -77.15% 7,768 2,505 0.14 0.20 14 69 None
META Options Chain 660.09 Call 685.00 1/02 No 0.03 0.04 0.03 -0.19 -86.37% 7,751 5,454 0.20 0.00 13 71 None
GOOGL Options Chain 313.00 Put 310.00 1/02 No 0.68 0.72 0.67 -0.04 -5.64% 7,746 8,663 0.20 -0.25 13 70 None
TSLA Options Chain 449.72 Put 455.00 1/09 No 13.40 13.60 13.52 +1.40 +11.56% 7,732 2,647 0.39 -0.56 8 59 None
MARA Options Chain 8.98 Put 9.50 1/02 No 0.53 0.56 0.54 +0.23 +74.20% 7,708 13,901 0.65 -0.90 17 61 None
MARA Options Chain 8.98 Put 7.00 3/20 Yes 0.59 0.62 0.60 +0.07 +13.21% 7,699 10,454 0.96 -0.21 17 61 None
PGR Options Chain 227.72 Call 200.00 2/20 Yes 26.20 29.90 27.80 +3.10 +12.56% 7,680 86 0.56 1.00 16 74 None
AXP Options Chain 370.83 Call 260.00 1/16 No 109.15 112.05 111.00 -3.06 -2.69% 7,640 1,802 1.13 1.00 11 69 None
AAL Options Chain 15.26 Put 12.00 2/20 Yes 0.09 0.12 0.11 -0.03 -21.43% 7,632 35,978 0.50 -0.08 11 48 None
GOOGL Options Chain 313.00 Put 312.50 1/02 No 1.46 1.52 1.44 -0.02 -1.37% 7,617 4,429 0.19 -0.43 13 70 None
MU Options Chain 285.41 Put 240.00 1/16 No 1.11 1.15 1.13 +0.14 +14.15% 7,580 5,214 0.59 -0.08 15 71 None
NVDA Options Chain 186.50 Call 187.50 1/09 No 3.45 3.50 3.50 -0.60 -14.64% 7,579 7,342 0.33 0.48 13 59 None
UAMY Options Chain 5.02 Call 10.00 2/20 No 0.10 0.15 0.13 -0.04 -23.53% 7,571 26,542 1.32 0.14 9 32 None
PGR Options Chain 227.72 Call 215.00 1/02 No 10.80 15.00 12.80 -2.34 -15.46% 7,570 63 1.81 1.00 16 74 None
TSLA Options Chain 449.72 Put 400.00 1/02 No 0.05 0.07 0.05 -0.03 -37.50% 7,551 8,885 0.67 0.00 8 59 None
NVDA Options Chain 186.50 Call 220.00 2/20 No 1.55 1.58 1.56 -0.08 -4.88% 7,533 62,346 0.36 0.14 13 59 None
SHOP Options Chain 160.97 Call 140.00 2/20 Yes 24.05 26.00 26.15 -2.65 -9.21% 7,512 30,234 0.49 0.79 10 57 None
NVDA Options Chain 186.50 Call 185.00 1/09 No 4.80 4.85 4.85 -0.85 -14.92% 7,501 24,101 0.33 0.59 13 59 None
AXP Options Chain 370.83 Call 195.00 1/16 No 174.10 177.05 177.85 -1.55 -0.87% 7,480 867 1.88 1.00 11 69 None
MARA Options Chain 8.98 Put 9.00 1/09 No 0.40 0.42 0.41 +0.12 +41.38% 7,474 5,547 0.73 -0.48 17 61 None
SNAP Options Chain 8.07 Call 8.00 1/16 No 0.33 0.34 0.34 0.00 0.00% 7,468 53,907 0.43 0.57 6 34 None
NVDA Options Chain 186.50 Put 165.00 2/20 No 2.98 3.00 2.92 +0.18 +6.57% 7,439 46,274 0.41 -0.17 13 59 None
RR Options Chain 3.23 Call 3.50 1/02 No 0.03 0.04 0.04 +0.02 +100.00% 7,424 4,767 1.24 0.19 4 15 None
AXP Options Chain 370.83 Call 280.00 1/16 No 89.10 92.05 92.90 -9.03 -8.86% 7,390 1,827 0.93 1.00 11 69 None
TGT Options Chain 97.75 Put 140.00 1/16 No 40.10 44.00 42.03 -0.02 -0.05% 7,375 485 1.45 -1.00 12 66 None
BMNR Options Chain 27.12 Call 30.00 1/16 No 0.90 1.00 0.93 -0.32 -25.60% 7,372 9,445 0.86 0.33 12 23 None
TSLA Options Chain 449.72 Call 500.00 1/09 No 0.94 0.96 0.95 -0.67 -41.36% 7,343 8,809 0.44 0.08 8 59 None
UNH Options Chain 330.11 Put 380.00 1/16 No 45.10 53.65 49.38 +2.63 +5.63% 7,335 170 0.71 -0.99 10 59 None
NVDA Options Chain 186.50 Call 250.00 3/20 Yes 1.30 1.33 1.35 0.00 0.00% 7,256 47,553 0.42 0.09 13 59 None
HOOD Options Chain 113.10 Call 123.00 1/02 No 0.03 0.06 0.04 -0.12 -75.00% 7,244 12,959 0.55 0.01 12 59 None
GOOGL Options Chain 313.00 Put 307.50 1/02 No 0.29 0.32 0.28 -0.06 -17.65% 7,238 6,255 0.21 -0.14 13 70 None
WMT Options Chain 111.41 Call 125.00 1/16 No 0.02 0.05 0.04 +0.02 +100.00% 7,160 14,551 0.25 0.00 9 55 None
AMZN Options Chain 230.84 Call 237.50 1/09 No 0.97 1.02 0.99 -0.64 -39.27% 7,154 4,865 0.22 0.22 14 65 None
NIO Options Chain 5.10 Put 5.00 1/16 No 0.24 0.26 0.24 +0.16 +200.00% 7,146 66,722 0.73 -0.40 7 -7 None
EPD Options Chain 32.10 Call 32.50 1/09 No 0.04 0.09 0.08 +0.02 +33.34% 7,132 194 0.11 0.18 11 67 None
TSLA Options Chain 449.72 Call 465.00 1/09 No 5.25 5.35 5.30 -2.60 -32.92% 7,116 3,491 0.39 0.31 8 59 None
INTC Options Chain 36.90 Call 38.00 1/09 No 0.59 0.61 0.60 -0.15 -20.00% 7,093 6,076 0.44 0.36 5 43 None
UEC Options Chain 11.68 Call 15.00 1/30 No 0.20 0.30 0.22 -0.08 -26.67% 7,090 11,393 0.80 0.17 7 40 None
PLTR Options Chain 177.75 Call 182.50 1/09 No 2.19 2.26 2.25 -1.63 -42.01% 7,086 581 0.36 0.34 11 51 None
BMY Options Chain 54.18 Call 44.00 1/16 No 8.05 11.55 10.05 +0.03 +0.30% 7,083 552 1.37 1.00 13 63 None
MSTR Options Chain 151.95 Put 295.00 1/16 No 142.05 144.05 143.05 +4.55 +3.29% 7,068 232 1.80 -1.00 7 85 None
META Options Chain 660.09 Call 675.00 1/02 No 0.13 0.14 0.14 -1.19 -89.48% 7,051 10,602 0.17 0.04 13 71 None
EPD Options Chain 32.10 Call 33.00 1/09 No 0.01 0.04 0.03 0.00 0.00% 7,048 2,166 0.13 0.03 11 67 None
CPNG Options Chain 23.52 Call 32.00 6/18 Yes 0.41 0.53 0.51 -0.14 -21.54% 7,047 8,505 0.37 0.15 12 39 None
NFLX Options Chain 93.76 Put 108.00 1/16 No 12.90 15.40 14.50 -0.05 -0.35% 7,036 1,037 0.77 -0.99 6 56 None
MSFT Options Chain 483.62 Call 490.00 1/02 No 0.23 0.26 0.24 -1.38 -85.19% 7,016 4,397 0.14 0.10 14 69 None
BABA Options Chain 146.38 Put 185.00 1/16 No 36.75 40.45 38.70 +2.65 +7.36% 7,015 265 1.00 -1.00 15 67 None
COIN Options Chain 225.67 Call 250.00 1/09 No 0.89 0.98 0.89 -0.71 -44.38% 6,994 1,360 0.51 0.11 11 53 None
UPS Options Chain 99.19 Put 120.00 1/16 No 18.60 22.45 20.45 +1.25 +6.51% 6,980 671 0.95 -1.00 7 56 None
ONDS Options Chain 9.76 Put 10.00 1/02 No 0.35 0.45 0.40 -0.84 -67.75% 6,968 683 1.07 -0.61 8 38 None
TSLA Options Chain 449.72 Call 487.50 1/02 No 0.12 0.13 0.13 -0.23 -63.89% 6,953 6,361 0.52 0.02 8 59 None
AXP Options Chain 370.83 Call 230.00 1/16 No 139.10 142.05 142.45 -5.24 -3.55% 6,910 806 1.45 1.00 11 69 None
MSTR Options Chain 151.95 Put 370.00 1/16 No 216.95 219.05 218.10 +4.60 +2.16% 6,908 202 2.27 -1.00 7 85 None
NVDA Options Chain 186.50 Call 195.00 1/16 No 2.13 2.15 2.14 -0.36 -14.40% 6,901 85,485 0.33 0.28 13 59 None
NVDA Options Chain 186.50 Call 230.00 2/20 No 0.81 0.83 0.85 -0.01 -1.17% 6,900 25,904 0.36 0.08 13 59 None
PGR Options Chain 227.72 Call 190.00 1/16 No 35.90 39.90 37.90 -1.74 -4.39% 6,891 47 1.21 1.00 16 74 None
TMUS Options Chain 203.04 Put 270.00 1/16 No 64.85 68.70 66.65 +0.70 +1.07% 6,880 214 1.03 -1.00 12 75 None
TSLA Options Chain 449.72 Put 450.00 1/16 No 14.75 14.90 14.86 +1.26 +9.27% 6,879 14,671 0.40 -0.48 8 59 None
ASST Options Chain 0.74 Call 2.00 1/15 Yes 0.15 0.20 0.19 0.00 0.00% 6,865 155,083 1.21 0.34 9 22 None
MSTR Options Chain 151.95 Put 390.00 3/20 Yes 236.90 239.25 238.10 +3.35 +1.43% 6,860 306 1.23 -0.97 7 85 None
MARA Options Chain 8.98 Call 10.50 1/02 No 0.01 0.02 0.02 0.00 0.00% 6,829 15,571 1.21 0.00 17 61 None
NVDA Options Chain 186.50 Put 190.00 1/30 No 9.05 9.20 9.10 +0.62 +7.32% 6,826 26,144 0.35 -0.53 13 59 None
META Options Chain 660.09 Put 750.00 1/16 No 87.55 91.25 90.00 +8.10 +9.89% 6,820 256 0.47 -0.99 13 71 None
UNH Options Chain 330.11 Put 400.00 1/16 No 65.10 73.65 70.27 +3.97 +5.99% 6,820 139 0.87 -1.00 10 59 None
STT Options Chain 129.01 Call 85.00 1/16 Yes 42.40 46.20 45.00 +14.49 +47.50% 6,811 754 1.80 1.00 13 65 None
EQT Options Chain 53.77 Call 57.00 1/09 No 0.06 0.17 0.10 -0.22 -68.75% 6,811 164 0.29 0.09 11 69 None
MU Options Chain 285.41 Call 295.00 1/02 No 0.37 0.42 0.40 -2.81 -87.54% 6,802 3,386 0.35 0.11 15 71 None
HOOD Options Chain 113.10 Call 115.00 1/02 No 0.50 0.53 0.52 -1.61 -75.59% 6,799 661 0.38 0.26 12 59 None
COIN Options Chain 225.67 Put 310.00 1/16 No 80.00 86.50 83.65 +5.04 +6.42% 6,782 564 1.17 -0.99 11 53 None
META Options Chain 660.09 Call 690.00 1/02 No 0.01 0.02 0.02 -0.06 -75.00% 6,758 9,280 0.22 0.00 13 71 None
HOOD Options Chain 113.10 Call 128.00 1/02 No 0.01 0.07 0.02 -0.03 -60.00% 6,758 8,005 0.75 0.00 12 59 None
NOW Options Chain 153.19 Put 200.00 1/16 No 42.00 51.30 46.10 +1.50 +3.37% 6,750 265 1.38 -1.00 9 58 None
CSCO Options Chain 77.19 Call 42.50 1/16 No 32.75 36.60 35.05 -0.35 -0.99% 6,750 520 2.68 1.00 7 60 None
AAPL Options Chain 272.15 Put 265.00 1/09 No 0.77 0.84 0.80 +0.14 +21.22% 6,748 3,006 0.19 -0.18 8 59 None
NKE Options Chain 63.71 Put 65.00 1/16 No 2.11 2.25 2.21 -1.85 -45.57% 6,742 17,503 0.29 -0.60 7 56 None
NVDA Options Chain 186.50 Call 200.00 3/20 Yes 9.90 10.00 9.95 -0.30 -2.93% 6,742 72,210 0.42 0.42 13 59 None
TSLA Options Chain 449.72 Call 477.50 1/02 No 0.22 0.24 0.22 -0.66 -75.00% 6,724 5,392 0.45 0.05 8 59 None
ONDS Options Chain 9.76 Put 9.50 1/02 No 0.10 0.15 0.15 -0.55 -78.58% 6,697 510 0.86 -0.31 8 38 None
HOOD Options Chain 113.10 Call 129.00 1/02 No 0.01 0.04 0.01 -0.03 -75.00% 6,680 7,483 0.76 0.00 12 59 None
APLD Options Chain 24.70 Call 26.00 1/02 No 0.10 0.12 0.10 -0.09 -47.37% 6,670 5,133 0.74 0.18 3 19 None
AMT Options Chain 175.57 Put 210.00 1/16 No 32.40 36.20 33.10 -1.15 -3.36% 6,664 253 0.78 -1.00 8 57 None
INTC Options Chain 36.90 Call 40.00 2/20 Yes 1.83 1.88 1.85 -0.13 -6.57% 6,637 52,706 0.54 0.39 5 43 None
AMZN Options Chain 230.84 Call 240.00 1/02 No 0.01 0.02 0.02 -0.07 -77.78% 6,634 18,276 0.22 0.00 14 65 None
TSLA Options Chain 449.72 Call 505.00 1/02 No 0.05 0.07 0.07 -0.02 -22.23% 6,629 10,495 0.64 0.00 8 59 None
BMY Options Chain 54.18 Call 38.00 1/16 No 14.70 17.60 16.00 -0.74 -4.43% 6,620 437 1.96 1.00 13 63 None
RR Options Chain 3.23 Call 4.00 1/16 No 0.24 0.26 0.25 +0.15 +150.00% 6,606 6,014 1.72 0.35 4 15 None
MSFT Options Chain 483.62 Call 485.00 1/02 No 1.40 1.51 1.44 -2.91 -66.90% 6,605 3,812 0.14 0.39 14 69 None
OXY Options Chain 41.12 Put 37.50 1/16 No 0.08 0.15 0.10 +0.02 +25.00% 6,601 16,017 0.33 -0.08 7 59 None
META Options Chain 660.09 Call 660.00 1/02 No 3.35 3.55 3.45 -5.05 -59.42% 6,597 3,390 0.17 0.53 13 71 None
ONDS Options Chain 9.76 Call 10.00 6/18 Yes 3.00 3.10 3.10 +0.52 +20.16% 6,536 10,310 1.16 0.66 8 38 None
TSLA Options Chain 449.72 Put 452.50 1/09 No 12.00 12.15 12.16 % 6,531 0 0.39 -0.52 8 59 None
TSM Options Chain 303.89 Call 307.50 1/02 No 0.50 0.61 0.58 +0.26 +81.25% 6,518 2,006 0.19 0.25 20 63
Dividend Stock List
AVGO Options Chain 345.80 Call 355.00 1/02 No 0.36 0.40 0.35 -1.46 -80.67% 6,510 4,735 0.27 0.11 11 67 None
RUN Options Chain 18.40 Call 19.00 1/16 No 0.72 0.85 0.79 -0.36 -31.31% 6,509 20,118 0.64 0.45 5 41 None
NFLX Options Chain 93.76 Put 124.00 1/16 No 28.90 31.40 30.00 +1.70 +6.01% 6,500 291 1.26 -1.00 6 56 None
KDK Options Chain 10.92 Call 12.50 1/16 No 0.10 0.20 0.15 +0.05 +50.00% 6,499 25,149 0.68 0.10 3 13 None
SMR Options Chain 14.17 Call 20.00 2/20 No 0.57 0.61 0.59 -0.10 -14.50% 6,465 2,792 0.98 0.23 3 17 None
EOSE Options Chain 11.46 Call 15.00 2/20 No 0.56 0.67 0.67 +0.05 +8.07% 6,447 12,458 0.95 0.29 1 32 None
HOOD Options Chain 113.10 Call 118.00 1/02 No 0.12 0.15 0.12 -0.78 -86.67% 6,443 4,160 0.41 0.08 12 59 None
MSTR Options Chain 151.95 Put 150.00 1/02 No 1.20 1.35 1.20 +0.16 +15.39% 6,425 6,212 0.47 -0.34 7 85 None
HOOD Options Chain 113.10 Call 120.00 1/02 No 0.06 0.08 0.06 -0.39 -86.67% 6,423 7,132 0.47 0.03 12 59 None
PTON Options Chain 6.16 Put 6.00 2/20 Yes 0.43 0.50 0.47 +0.07 +17.50% 6,420 1,222 0.63 -0.39 6 32 None