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
DAL Options Chain 83.15 Call 95.00 12/18 No 2.83 2.95 2.90 +1.70 +141.67% 273,585 118,258 0.40 0.37 10 58 None
DAL Options Chain 83.15 Call 105.00 12/18 No 0.75 0.88 0.81 +0.52 +179.31% 157,955 1,507 0.40 0.14 10 58 None
DAL Options Chain 83.15 Call 87.50 12/18 No 6.00 6.40 6.19 +2.99 +93.44% 117,031 116,203 0.42 0.59 10 58 None
UAL Options Chain 115.76 Call 140.00 12/18 No 1.20 1.35 1.27 +0.76 +149.02% 106,752 2,507 0.46 0.14 12 67 None
UAL Options Chain 115.76 Call 125.00 12/18 No 4.20 4.45 4.35 +2.36 +118.60% 105,411 1,565 0.47 0.36 12 67 None
RIOT Options Chain 13.99 Call 20.00 11/20 Yes 0.29 0.36 0.33 +0.07 +26.93% 79,084 7,439 1.17 0.20 5 42 None
UAL Options Chain 115.76 Call 115.00 12/18 No 7.85 9.05 8.37 +3.89 +86.83% 78,872 79,904 0.48 0.56 12 67 None
UAL Options Chain 115.76 Call 130.00 12/18 No 2.39 3.00 2.89 +1.61 +125.79% 78,694 81,200 0.45 0.28 12 67 None
RIOT Options Chain 13.99 Call 24.00 11/20 Yes 0.04 0.09 0.08 0.00 0.00% 71,679 2,130 1.15 0.07 5 42 None
RIOT Options Chain 13.99 Call 18.00 11/20 Yes 0.66 0.71 0.68 +0.18 +36.00% 54,614 39,814 1.19 0.32 5 42 None
PLTR Options Chain 172.59 Put 140.00 12/18 No 1.88 2.03 1.95 +0.08 +4.28% 53,897 61,280 0.54 -0.12 13 53 None
NVDA Options Chain 206.20 Call 210.00 11/06 No 0.46 0.47 0.45 -2.11 -82.43% 52,667 27,679 0.53 0.12 17 64 None
AAPL Options Chain 329.80 Call 360.00 11/06 No 0.41 0.45 0.42 +0.39 +1,300.00% 52,082 15,067 0.31 0.12 9 65 None
SHOP Options Chain 141.25 Call 160.00 3/19 Yes 17.40 18.45 18.15 +4.05 +28.73% 50,335 717 0.52 0.54 10 56 None
NVDA Options Chain 206.20 Call 205.00 11/06 No 1.46 1.46 1.43 -3.59 -71.52% 47,658 5,560 0.54 0.29 17 64 None
AAPL Options Chain 329.80 Put 345.00 11/06 No 1.37 1.47 1.41 -12.14 -89.60% 45,403 4,080 0.32 -0.28 9 65 None
ET Options Chain 20.26 Call 21.00 1/15 No 0.21 0.24 0.22 -0.16 -42.11% 44,406 23,323 0.21 0.23 3 19 None
QXO Options Chain 11.61 Call 15.00 3/19 No 1.00 1.35 1.25 +0.28 +28.87% 43,794 51,210 0.62 0.42 3 17 None
AMZN Options Chain 248.78 Call 270.00 11/06 No 1.65 1.74 1.74 +1.62 +1,350.00% 43,413 13,594 0.40 0.33 8 61 None
SHOP Options Chain 141.25 Call 145.00 12/18 Yes 13.80 16.30 15.65 +5.61 +55.88% 43,092 43,648 0.47 0.67 10 56 None
INTC Options Chain 60.05 Call 60.00 11/06 No 0.87 0.90 0.89 -1.39 -60.97% 42,977 6,669 0.91 0.35 5 53 None
NVDA Options Chain 206.20 Put 200.00 11/06 No 3.10 3.10 3.15 +1.54 +95.66% 42,770 21,887 0.57 -0.47 17 64 None
RIOT Options Chain 13.99 Call 13.00 11/13 Yes 2.38 2.81 2.70 +0.71 +35.68% 40,768 35,253 0.98 0.84 5 42 None
ET Options Chain 20.26 Call 24.00 1/15 No 0.02 0.20 0.04 0.00 0.00% 40,058 2,672 0.27 0.04 3 19 None
NVDA Options Chain 206.20 Put 202.50 11/06 No 4.45 4.45 4.55 +2.25 +97.83% 39,399 4,744 0.55 -0.59 17 64 None
AAPL Options Chain 329.80 Put 350.00 11/06 No 3.20 3.20 3.35 -14.80 -81.55% 39,269 2,072 0.31 -0.51 9 65 None
OXY Options Chain 60.39 Call 65.00 11/20 Yes 0.21 0.23 0.22 -0.47 -68.12% 38,052 10,470 0.43 0.10 10 62 None
AAPL Options Chain 329.80 Put 340.00 11/06 No 0.54 0.54 0.57 -8.53 -93.74% 36,669 3,898 0.34 -0.14 9 65 None
UNM Options Chain 74.79 Call 110.00 12/18 Yes 0.00 0.10 0.05 -0.93 -94.90% 35,780 40,057 0.52 0.00 10 70 None
NVDA Options Chain 206.20 Call 207.50 11/06 No 0.84 0.85 0.83 -2.77 -76.95% 35,334 25,612 0.54 0.20 17 64 None
RIOT Options Chain 13.99 Call 19.00 11/20 Yes 0.44 0.51 0.49 +0.18 +58.07% 34,649 1,146 1.18 0.26 5 42 None
SMCI Options Chain 33.65 Call 35.00 11/06 Yes 0.02 0.04 0.02 -0.97 -97.98% 33,614 24,721 1.12 0.02 13 48 None
PCG Options Chain 13.25 Call 14.00 12/18 No 0.65 0.80 0.75 +0.12 +19.05% 33,317 70,930 0.51 0.45 11 63 None
TSLA Options Chain 391.53 Call 400.00 11/06 No 1.56 1.61 1.55 -6.44 -80.61% 31,478 8,227 0.55 0.18 7 60 None
PCG Options Chain 13.25 Call 15.00 12/18 No 0.43 0.55 0.45 +0.03 +7.15% 31,399 84,432 0.55 0.31 11 63 None
CRWV Options Chain 52.79 Put 35.00 11/06 No 0.03 0.04 0.03 -0.02 -40.00% 31,108 5,483 2.04 0.00 3 21 None
INTC Options Chain 60.05 Put 50.00 11/06 No 0.04 0.05 0.04 -0.03 -42.86% 30,865 19,962 1.08 -0.02 5 53 None
RIOT Options Chain 13.99 Call 15.00 11/06 Yes 0.80 0.94 0.86 +0.02 +2.39% 30,460 32,186 1.48 0.61 5 42 None
PG Options Chain 161.45 Call 172.50 11/06 No 0.13 0.15 0.14 +0.13 +1,300.00% 30,248 344 0.29 0.05 9 67 None
SOC Options Chain 2.52 Put 2.00 11/20 No 0.22 0.27 0.25 +0.22 +733.34% 30,073 249 1.47 -0.44 3 15 None
SPCX Options Chain 138.84 Put 130.00 11/06 No 0.87 0.90 0.89 +0.04 +4.71% 30,044 10,831 0.76 -0.21 6 42 None
NVDA Options Chain 206.20 Call 215.00 11/06 No 0.15 0.15 0.14 -0.98 -87.50% 29,993 41,079 0.55 0.04 17 64 None
PFE Options Chain 30.10 Put 28.00 12/18 Yes 0.26 0.30 0.27 -0.20 -42.56% 28,670 5,876 0.27 -0.12 7 58 None
INTC Options Chain 60.05 Put 45.00 11/06 No 0.00 0.01 0.01 -0.01 -50.00% 28,603 31,608 1.51 0.00 5 53 None
NVDA Options Chain 206.20 Call 220.00 11/06 No 0.06 0.07 0.06 -0.35 -85.37% 28,482 55,385 0.61 0.01 17 64 None
SMCI Options Chain 33.65 Call 33.00 11/06 Yes 0.08 0.10 0.10 -1.52 -93.83% 28,286 9,279 0.98 0.10 13 48 None
TSLA Options Chain 391.53 Put 380.00 11/06 No 4.10 4.20 4.15 +1.42 +52.02% 28,268 10,015 0.57 -0.36 7 60 None
PFE Options Chain 30.10 Put 27.00 12/18 Yes 0.14 0.18 0.15 -0.12 -44.45% 28,180 41,309 0.29 -0.02 7 58 None
BSX Options Chain 43.51 Put 40.00 12/11 No 0.30 0.40 0.37 -0.46 -55.43% 27,835 6 0.41 -0.12 7 47 None
SOFI Options Chain 16.58 Call 26.00 12/18 No 0.01 0.04 0.03 0.00 0.00% 27,520 3,963 0.53 0.02 10 52 None
INTC Options Chain 60.05 Call 65.00 11/06 No 0.12 0.13 0.12 -0.44 -78.58% 27,135 17,904 0.95 0.07 5 53 None
RIOT Options Chain 13.99 Call 16.00 11/06 Yes 0.41 0.46 0.43 -0.13 -23.22% 26,695 43,211 1.52 0.38 5 42 None
RIOT Options Chain 13.99 Call 25.00 11/20 Yes 0.01 0.10 0.06 +0.03 +100.00% 26,620 2,927 1.15 0.05 5 42 None
SPCX Options Chain 138.84 Put 135.00 11/06 No 2.34 2.39 2.36 +0.58 +32.59% 26,451 22,307 0.71 -0.43 6 42 None
NKE Options Chain 38.29 Call 45.00 11/13 No 0.08 0.09 0.08 +0.05 +166.67% 26,275 390 0.44 0.07 12 58 None
NVDA Options Chain 206.20 Call 212.50 11/06 No 0.25 0.26 0.25 -1.49 -85.64% 26,176 41,700 0.54 0.07 17 64 None
KLAC Options Chain 155.20 Put 200.00 2/19 No 52.30 57.40 53.44 % 26,001 0 0.60 -0.76 12 63 None
PCG Options Chain 13.25 Call 14.00 11/27 No 0.41 0.52 0.52 +0.08 +18.19% 25,966 27,673 0.51 0.41 11 63 None
GOOG Options Chain 276.96 Call 300.00 11/06 No 0.42 0.43 0.42 +0.25 +147.06% 25,067 14,725 0.43 0.10 11 65 None
SOFI Options Chain 16.58 Call 18.00 11/06 No 0.09 0.10 0.09 +0.02 +28.58% 24,972 38,526 0.58 0.23 10 52 None
TSLA Options Chain 391.53 Call 390.00 11/06 No 4.30 4.40 4.33 -10.03 -69.85% 24,904 2,466 0.56 0.39 7 60 None
AAPL Options Chain 329.80 Call 355.00 11/06 No 1.26 1.27 1.21 +1.17 +2,925.00% 24,731 7,814 0.30 0.26 9 65 None
RIOT Options Chain 13.99 Call 18.00 11/06 Yes 0.05 0.11 0.09 -0.13 -59.10% 24,560 11,060 1.51 0.10 5 42 None
TSLA Options Chain 391.53 Call 410.00 11/06 No 0.50 0.51 0.49 -3.46 -87.60% 24,506 10,769 0.57 0.08 7 60 None
KTOS Options Chain 40.93 Call 40.00 11/20 No 1.05 1.15 1.10 -2.40 -68.58% 24,415 1,159 0.82 0.31 13 48 None
EQT Options Chain 54.20 Put 47.50 12/18 No 0.49 0.72 0.54 +0.20 +58.83% 24,342 11,906 0.34 -0.16 11 60 None
INTC Options Chain 60.05 Put 55.00 11/06 No 0.45 0.48 0.46 +0.13 +39.40% 23,830 17,543 0.96 -0.20 5 53 None
RIOT Options Chain 13.99 Call 16.00 11/20 Yes 1.28 1.38 1.26 +0.30 +31.25% 23,795 12,375 1.22 0.50 5 42 None
RIOT Options Chain 13.99 Call 16.50 11/06 Yes 0.25 0.31 0.29 -0.14 -32.56% 23,692 1,755 1.49 0.29 5 42 None
SOFI Options Chain 16.58 Call 25.00 12/18 No 0.03 0.04 0.04 0.00 0.00% 23,556 21,094 0.52 0.03 10 52 None
PLTR Options Chain 172.59 Put 170.00 11/06 No 2.58 2.65 2.57 +0.15 +6.20% 23,406 7,234 0.67 -0.40 13 53 None
GOOGL Options Chain 278.43 Call 300.00 11/06 No 0.58 0.58 0.57 +0.33 +137.50% 23,286 8,210 0.42 0.13 14 74 None
PLTR Options Chain 172.59 Call 192.50 11/06 No 0.06 0.08 0.07 -0.48 -87.28% 23,209 2,298 0.75 0.01 13 53 None
NFLX Options Chain 63.00 Call 66.00 11/06 No 1.05 1.09 1.08 +0.90 +500.00% 23,120 8,689 0.43 0.59 6 56 None
AMZN Options Chain 248.78 Call 275.00 11/06 No 0.62 0.65 0.63 +0.60 +2,000.00% 22,959 8,776 0.40 0.17 8 61 None
SOFI Options Chain 16.58 Call 28.00 12/18 No 0.01 0.02 0.02 -0.01 -33.34% 22,751 14,517 0.58 0.01 10 52 None
ORCL Options Chain 124.68 Call 130.00 11/06 No 0.73 0.76 0.75 -1.40 -65.12% 22,022 22,559 0.75 0.21 8 65 None
SOFI Options Chain 16.58 Call 17.50 11/06 No 0.25 0.26 0.25 +0.11 +78.58% 21,847 27,175 0.58 0.46 10 52 None
SMCI Options Chain 33.65 Call 34.50 11/06 Yes 0.03 0.09 0.04 -1.08 -96.43% 21,824 39,240 1.17 0.03 13 48 None
INTC Options Chain 60.05 Put 58.00 11/06 No 1.39 1.45 1.43 +0.51 +55.44% 21,719 1,460 0.92 -0.45 5 53 None
JBLU Options Chain 3.17 Call 4.00 1/15 No 0.36 0.41 0.38 +0.11 +40.75% 21,508 52,916 0.88 0.46 9 29 None
RIOT Options Chain 13.99 Call 23.00 11/20 Yes 0.08 0.12 0.12 +0.03 +33.34% 20,922 2,259 1.16 0.09 5 42 None
VLO Options Chain 365.34 Put 320.00 12/18 No 9.00 9.70 9.52 +3.92 +70.00% 20,899 15,913 0.55 -0.22 10 64 None
INTC Options Chain 60.05 Call 62.00 11/06 No 0.39 0.42 0.41 -0.96 -70.08% 20,524 10,521 0.91 0.19 5 53 None
KHC Options Chain 24.60 Call 27.00 11/13 Yes 0.07 0.13 0.12 +0.05 +71.43% 20,401 123 0.33 0.16 7 60 None
MARA Options Chain 7.05 Call 15.00 6/17 Yes 0.56 0.65 0.56 -0.05 -8.20% 20,238 20,883 0.96 0.27 5 39 None
MSTR Options Chain 133.88 Call 150.00 11/06 No 1.12 1.15 1.16 +0.28 +31.82% 20,181 5,462 0.86 0.23 6 66 None
AMC Options Chain 3.26 Call 3.50 11/06 Yes 0.22 0.23 0.23 +0.11 +91.67% 20,175 23,922 2.20 0.53 7 30 None
UNM Options Chain 74.79 Call 82.50 3/19 Yes 3.10 3.40 3.30 -9.00 -73.18% 20,167 6 0.32 0.36 10 70 None
AR Options Chain 39.93 Call 40.00 12/18 No 0.95 1.10 1.05 -2.57 -71.00% 20,120 173 0.37 0.34 15 67 None
AR Options Chain 39.93 Call 45.00 12/18 No 0.20 0.30 0.26 -0.60 -69.77% 20,082 195 0.39 0.11 15 67 None
KHC Options Chain 24.60 Call 27.50 11/13 Yes 0.00 0.17 0.07 +0.01 +16.67% 20,072 54 0.48 0.09 7 60 None
UNM Options Chain 74.79 Call 100.00 3/19 Yes 0.60 0.80 0.65 -3.55 -84.53% 20,009 60 0.34 0.10 10 70 None
KLAC Options Chain 155.20 Put 224.00 11/20 No 70.60 79.00 72.30 +25.30 +53.83% 20,000 20,003 1.77 -1.00 12 63 None
BMY Options Chain 61.71 Put 57.50 12/18 No 0.53 0.62 0.55 -0.44 -44.45% 19,925 3,130 0.32 -0.16 14 70 None
BMY Options Chain 61.71 Put 55.00 12/18 No 0.23 0.33 0.29 -0.22 -43.14% 19,911 31,010 0.33 -0.09 14 70 None
NFLX Options Chain 63.00 Call 67.00 11/06 No 0.58 0.60 0.59 +0.50 +555.56% 19,465 4,687 0.43 0.39 6 56 None
SMCI Options Chain 33.65 Call 36.50 11/06 Yes 0.01 0.03 0.02 -0.71 -97.26% 19,230 38,250 1.30 0.00 13 48 None
SPCX Options Chain 138.84 Call 140.00 11/06 No 1.15 1.19 1.16 -3.79 -76.57% 19,218 9,193 0.67 0.29 6 42 None
AMZN Options Chain 248.78 Call 280.00 11/06 No 0.20 0.22 0.22 +0.19 +633.34% 18,697 5,131 0.42 0.07 8 61 None
TSLA Options Chain 391.53 Put 360.00 11/06 No 0.67 0.68 0.66 -0.01 -1.50% 18,527 5,060 0.66 -0.10 7 60 None
TSLA Options Chain 391.53 Put 385.00 11/06 No 6.10 6.25 6.20 +2.45 +65.34% 18,283 4,265 0.55 -0.48 7 60 None
AAPL Options Chain 329.80 Call 350.00 11/06 No 3.00 3.15 3.10 +2.99 +2,718.19% 18,268 30,841 0.31 0.49 9 65 None
TRIP Options Chain 10.20 Put 9.50 11/06 Yes 0.35 0.40 0.35 -0.25 -41.67% 18,184 982 2.32 -0.30 12 36 None
AMZN Options Chain 248.78 Call 270.00 11/20 No 5.50 5.75 5.60 +4.11 +275.84% 18,045 37,397 0.31 0.45 8 61 None
AAL Options Chain 12.84 Call 13.50 11/06 No 0.28 0.33 0.31 +0.24 +342.86% 17,823 9,640 0.57 0.60 6 30 None
MDLN Options Chain 34.45 Call 45.00 11/20 No 0.20 0.40 0.30 +0.19 +172.73% 17,803 488 0.45 0.14 3 20 None
MSTR Options Chain 133.88 Call 146.00 11/06 No 2.18 2.24 2.23 +0.76 +51.71% 17,649 15,519 0.85 0.37 6 66 None
INTC Options Chain 60.05 Call 61.00 11/06 No 0.59 0.62 0.61 -1.17 -65.73% 17,641 5,527 0.91 0.26 5 53 None
CRWV Options Chain 52.79 Call 55.00 11/06 No 0.28 0.30 0.28 -2.12 -88.34% 17,593 8,688 1.41 0.12 3 21 None
AAPL Options Chain 329.80 Call 362.50 11/09 No 0.45 0.52 0.50 +0.48 +2,400.00% 17,526 79 0.24 0.11 9 65 None
SWK Options Chain 104.62 Call 120.00 1/15 Yes 5.90 6.60 5.99 +4.04 +207.18% 17,381 21,973 0.33 0.50 11 59 None
SWK Options Chain 104.62 Call 115.00 1/15 Yes 7.90 9.40 10.20 +6.98 +216.77% 17,352 23,189 0.33 0.61 11 59 None
SIRI Options Chain 30.52 Call 33.00 11/13 No 0.77 0.91 0.86 +0.81 +1,620.00% 17,330 100 0.34 0.57 11 64 None
SIRI Options Chain 30.52 Call 32.50 11/13 No 0.96 1.40 1.26 +1.13 +869.24% 17,295 314 0.44 0.67 11 64 None
INTC Options Chain 60.05 Put 60.00 11/06 No 2.51 2.62 2.57 +0.89 +52.98% 17,221 21,134 0.91 -0.65 5 53 None
NVDA Options Chain 206.20 Call 202.50 11/06 No 2.37 2.35 2.32 -4.33 -65.12% 17,175 2,013 0.55 0.41 17 64 None
GME Options Chain 24.06 Call 25.00 11/06 No 0.40 0.44 0.39 +0.18 +85.72% 17,140 17,887 0.47 0.56 10 42 None
MRVL Options Chain 169.80 Put 165.00 12/18 Yes 18.35 18.55 18.50 +4.85 +35.54% 17,139 2,336 0.72 -0.49 14 62 None
NVDA Options Chain 206.20 Call 220.00 11/13 No 0.46 0.49 0.47 -1.01 -68.25% 17,128 14,245 0.42 0.10 17 64 None
CCL Options Chain 29.15 Put 27.00 11/20 No 0.11 0.16 0.12 -0.26 -68.43% 17,100 31,249 0.51 -0.04 13 66 None
NVDA Options Chain 206.20 Put 195.00 11/06 No 1.37 1.40 1.44 +0.73 +102.82% 16,581 11,396 0.59 -0.26 17 64 None
HTZ Options Chain 2.08 Call 2.50 11/06 Yes 0.15 0.16 0.16 +0.07 +77.78% 16,487 12,235 3.93 0.38 9 23 None
NFLX Options Chain 63.00 Call 70.00 11/06 No 0.06 0.07 0.07 +0.03 +75.00% 16,323 6,179 0.46 0.06 6 56 None
AAPL Options Chain 329.80 Call 365.00 11/06 No 0.14 0.16 0.15 +0.13 +650.00% 16,314 9,896 0.33 0.04 9 65 None
PLTR Options Chain 172.59 Call 187.50 11/06 No 0.16 0.19 0.18 -0.92 -83.64% 16,204 13,304 0.70 0.04 13 53 None
INTC Options Chain 60.05 Call 59.00 11/06 No 1.25 1.30 1.29 -1.54 -54.42% 16,049 496 0.91 0.44 5 53 None
NVO Options Chain 40.13 Call 45.00 11/06 Yes 0.03 0.06 0.05 -0.04 -44.45% 16,040 3,833 0.55 0.05 11 48 None
CLOV Options Chain 4.30 Put 4.50 11/13 Yes 0.17 0.24 0.23 -0.21 -47.73% 15,971 9,200 1.05 -0.37 10 29 None
SPCX Options Chain 138.84 Put 130.00 11/20 No 3.95 4.10 4.03 +0.93 +30.00% 15,903 36,264 0.60 -0.33 6 42 None
TSLA Options Chain 391.53 Call 385.00 11/06 No 6.55 6.80 6.70 -11.65 -63.49% 15,805 1,525 0.57 0.52 7 60 None
INTC Options Chain 60.05 Put 59.00 11/06 No 1.90 1.97 1.98 +0.73 +58.40% 15,780 2,189 0.91 -0.56 5 53 None
SNAP Options Chain 5.56 Call 6.00 11/06 Yes 0.37 0.38 0.37 +0.14 +60.87% 15,760 12,937 2.34 0.50 8 31 None
SPCX Options Chain 138.84 Call 145.00 11/06 No 0.34 0.36 0.35 -2.20 -86.28% 15,602 8,175 0.69 0.12 6 42 None
SOFI Options Chain 16.58 Call 18.50 11/06 No 0.03 0.04 0.04 +0.01 +33.34% 15,554 19,683 0.62 0.09 10 52 None
EXE Options Chain 89.96 Put 80.00 1/15 No 1.70 1.95 1.77 +0.62 +53.92% 15,544 820 0.31 -0.24 3 21 None
MSTR Options Chain 133.88 Call 145.00 11/06 No 2.55 2.61 2.57 +0.89 +52.98% 15,527 11,515 0.86 0.41 6 66 None
PLTR Options Chain 172.59 Call 195.00 11/06 No 0.04 0.06 0.05 -0.34 -87.18% 15,390 13,841 0.78 0.01 13 53 None
NVDA Options Chain 206.20 Call 225.00 11/06 No 0.03 0.04 0.03 -0.11 -78.58% 15,353 23,642 0.68 0.00 17 64 None
NVDA Options Chain 206.20 Put 185.00 11/06 No 0.30 0.31 0.31 +0.14 +82.36% 15,334 9,821 0.72 -0.04 17 64 None
TSLA Options Chain 391.53 Put 390.00 11/06 No 8.80 9.05 8.85 +3.60 +68.58% 15,333 3,937 0.55 -0.61 7 60 None
U Options Chain 42.46 Put 25.00 11/06 Yes 0.05 0.07 0.06 +0.05 +500.00% 15,323 159 3.43 0.00 7 47 None
CNC Options Chain 69.74 Put 60.00 12/18 No 0.16 0.42 0.30 -1.05 -77.78% 15,276 1,096 0.45 -0.06 12 53 None
AMC Options Chain 3.26 Call 4.00 11/06 Yes 0.08 0.09 0.08 +0.03 +60.00% 15,237 16,183 2.39 0.24 7 30 None
INTC Options Chain 60.05 Call 67.00 11/06 No 0.05 0.07 0.05 -0.23 -82.15% 15,181 16,619 1.02 0.04 5 53 None
NVDA Options Chain 206.20 Call 217.50 11/06 No 0.10 0.10 0.09 -0.59 -86.77% 15,096 35,317 0.58 0.02 17 64 None
RKT Options Chain 13.70 Call 15.00 9/17 No 3.20 3.30 3.33 % 15,039 0 0.54 0.63 6 56 None
COMP Options Chain 9.50 Put 9.00 11/20 Yes 0.45 0.50 0.50 -0.15 -23.08% 15,029 7,903 1.11 -0.29 10 41 None
COMP Options Chain 9.50 Call 11.00 12/18 Yes 0.65 0.75 0.65 +0.20 +44.45% 15,020 24 0.78 0.40 10 41 None
XYZ Options Chain 80.20 Call 92.50 1/15 Yes 3.75 4.05 3.95 +2.56 +184.18% 14,935 682 0.36 0.42 11 57 None
CRWV Options Chain 52.79 Put 47.50 11/20 No 5.10 5.25 5.17 +1.40 +37.14% 14,876 17,645 1.42 -0.41 3 21 None
PLTR Options Chain 172.59 Call 180.00 11/06 No 0.90 0.82 0.81 -2.06 -71.78% 14,857 5,784 0.67 0.18 13 53 None
NFLX Options Chain 63.00 Call 68.00 11/06 No 0.28 0.30 0.30 +0.26 +650.00% 14,824 3,947 0.44 0.23 6 56 None
SMCI Options Chain 33.65 Call 32.00 11/06 Yes 0.18 0.20 0.20 -1.83 -90.15% 14,624 6,517 0.95 0.19 13 48 None
TSLA Options Chain 391.53 Call 405.00 11/06 No 0.88 0.88 0.90 -4.82 -84.27% 14,608 4,001 0.56 0.12 7 60 None
NFLX Options Chain 63.00 Call 65.00 11/06 No 1.70 1.76 1.73 +1.37 +380.56% 14,531 18,164 0.44 0.75 6 56 None
INTC Options Chain 60.05 Put 57.00 11/06 No 0.98 1.03 1.00 +0.34 +51.52% 14,492 2,210 0.93 -0.36 5 53 None
EXE Options Chain 89.96 Put 80.00 12/18 No 1.05 1.30 1.24 +0.44 +55.00% 14,309 122 0.32 -0.21 3 21 None
PLTR Options Chain 172.59 Call 190.00 11/06 No 0.10 0.12 0.11 -0.69 -86.25% 14,223 12,696 0.73 0.02 13 53 None
EOSE Options Chain 1.88 Call 2.50 1/15 Yes 0.35 0.43 0.39 +0.16 +69.57% 14,194 4,095 1.32 0.53 7 30 None
CRWV Options Chain 52.79 Put 35.00 1/15 No 2.80 2.85 2.72 +0.41 +17.75% 14,165 8,987 1.09 -0.17 3 21 None
TSLA Options Chain 391.53 Put 370.00 11/06 No 1.68 1.72 1.70 +0.36 +26.87% 14,089 4,387 0.61 -0.19 7 60 None
MU Options Chain 849.60 Put 800.00 11/06 No 20.75 21.35 21.40 +14.84 +226.22% 14,031 3,938 0.81 -0.52 14 69 None
PLTR Options Chain 172.59 Call 175.00 11/06 No 1.96 2.07 2.02 -2.88 -58.78% 13,981 3,190 0.66 0.37 13 53 None
NVDA Options Chain 206.20 Call 230.00 11/20 Yes 0.96 0.97 0.96 -1.00 -51.02% 13,933 91,871 0.49 0.10 17 64 None
RIVN Options Chain 13.15 Call 15.00 11/06 No 0.06 0.07 0.07 +0.04 +133.34% 13,603 7,377 0.83 0.15 7 35 None
AMZN Options Chain 248.78 Put 265.00 11/06 No 2.50 2.80 2.58 -10.87 -80.82% 13,536 532 0.42 -0.41 8 61 None
CRWV Options Chain 52.79 Call 50.00 11/06 No 1.32 1.38 1.35 -3.62 -72.84% 13,524 1,324 1.41 0.40 3 21 None
NVDA Options Chain 206.20 Call 210.00 11/13 No 1.93 1.98 1.93 -2.82 -59.37% 13,475 6,129 0.42 0.26 17 64 None
BABA Options Chain 100.36 Call 120.00 11/20 No 0.57 0.66 0.60 +0.35 +140.00% 13,470 19,976 0.49 0.12 12 28 None
AMD Options Chain 508.20 Call 520.00 11/06 No 3.70 3.90 3.75 -4.73 -55.78% 13,448 2,331 0.97 0.20 11 61 None
U Options Chain 42.46 Call 50.00 11/13 Yes 1.08 1.33 1.20 +0.69 +135.30% 13,392 170 1.33 0.25 7 47 None
RIOT Options Chain 13.99 Call 17.00 11/06 Yes 0.15 0.21 0.17 -0.18 -51.43% 13,341 25,415 1.50 0.21 5 42 None
INTC Options Chain 60.05 Call 70.00 11/06 No 0.02 0.03 0.03 -0.07 -70.00% 13,276 20,365 1.12 0.01 5 53 None
NVDA Options Chain 206.20 Put 197.50 11/06 No 2.12 2.12 2.16 +1.08 +100.00% 13,264 7,095 0.58 -0.36 17 64 None
NVDA Options Chain 206.20 Put 205.00 11/06 No 6.05 6.10 6.15 +2.90 +89.24% 13,236 10,460 0.54 -0.71 17 64 None
NVDA Options Chain 206.20 Put 190.00 11/06 No 0.61 0.60 0.63 +0.29 +85.30% 13,219 13,682 0.64 -0.12 17 64 None
CG Options Chain 40.90 Put 40.00 12/18 Yes 1.30 1.75 1.56 -0.94 -37.60% 13,122 13,357 0.46 -0.32 7 61 None
HOOD Options Chain 84.60 Call 103.00 11/06 No 0.02 0.03 0.02 -0.02 -50.00% 13,115 2,485 0.96 0.01 10 54 None
MU Options Chain 849.60 Put 450.00 11/13 No 0.10 0.24 0.22 +0.02 +10.00% 13,084 231 1.37 0.00 14 69 None
MARA Options Chain 7.05 Call 7.00 11/06 Yes 0.22 0.23 0.23 -0.26 -53.07% 13,060 47,402 1.36 0.46 5 39 None
LYFT Options Chain 16.60 Put 13.00 3/19 Yes 0.32 0.39 0.35 -0.29 -45.32% 13,023 17,053 0.56 -0.10 14 44 None
MSFT Options Chain 516.39 Call 560.00 11/06 No 3.90 4.10 4.00 +3.91 +4,344.45% 13,012 4,985 0.34 0.41 14 74 None
AMC Options Chain 3.26 Put 3.00 11/20 Yes 0.07 0.10 0.08 -0.05 -38.47% 12,996 6,581 0.97 -0.19 7 30 None
ORCL Options Chain 124.68 Put 120.00 11/06 No 1.30 1.36 1.30 -0.09 -6.48% 12,991 7,953 0.79 -0.29 8 65 None
HOOD Options Chain 84.60 Call 104.00 11/06 No 0.02 0.03 0.03 0.00 0.00% 12,959 1,745 1.01 0.01 10 54 None
BKR Options Chain 52.83 Call 55.00 11/20 No 0.20 0.25 0.23 -0.77 -77.00% 12,842 1,364 0.39 0.08 12 67 None
AAPL Options Chain 329.80 Put 330.00 11/06 No 0.10 0.11 0.11 -2.99 -96.46% 12,842 11,237 0.41 -0.03 9 65 None
AAPL Options Chain 329.80 Call 362.50 11/20 No 2.17 2.34 2.22 +1.88 +552.95% 12,801 2,143 0.23 0.24 9 65 None
TSLA Options Chain 391.53 Put 375.00 11/06 No 2.67 2.72 2.66 +0.75 +39.27% 12,766 3,909 0.59 -0.27 7 60 None
NFLX Options Chain 63.00 Call 70.00 12/18 No 1.78 1.85 1.81 +0.87 +92.56% 12,753 26,334 0.34 0.36 6 56 None
PLTR Options Chain 172.59 Call 177.50 11/06 No 1.25 1.32 1.28 -2.48 -65.96% 12,686 1,678 0.67 0.26 13 53 None
NN Options Chain 10.11 Call 15.00 6/17 No 1.35 1.90 1.58 -1.42 -47.34% 12,621 76 1.09 0.46 4 17 None
TLRY Options Chain 2.67 Call 3.00 11/06 No 0.06 0.07 0.07 +0.06 +600.00% 12,614 19,568 0.87 0.46 13 39 None
NN Options Chain 10.11 Call 17.00 6/17 No 1.15 1.50 1.15 -0.45 -28.13% 12,586 12,789 1.08 0.41 4 17 None
SPCX Options Chain 138.84 Call 150.00 11/06 No 0.12 0.14 0.14 -0.98 -87.50% 12,572 26,556 0.76 0.04 6 42 None
NFLX Options Chain 63.00 Put 65.00 11/06 No 0.29 0.30 0.30 -1.58 -84.05% 12,555 2,793 0.42 -0.25 6 56 None
MSFT Options Chain 516.39 Call 580.00 11/20 No 4.15 4.40 4.45 +3.94 +772.55% 12,531 26,789 0.27 0.24 14 74 None
HTZ Options Chain 2.08 Call 2.50 11/13 Yes 0.18 0.20 0.19 +0.06 +46.16% 12,509 7,260 2.19 0.43 9 23 None
GME Options Chain 24.06 Call 26.00 11/06 No 0.10 0.12 0.12 +0.05 +71.43% 12,481 11,934 0.53 0.20 10 42 None
GOOGL Options Chain 278.43 Call 290.00 11/06 No 3.00 3.10 2.93 +1.85 +171.30% 12,310 8,054 0.38 0.48 14 74 None
MU Options Chain 849.60 Call 850.00 11/06 No 3.05 3.10 2.99 -24.36 -89.07% 12,232 964 0.78 0.14 14 69 None
ORCL Options Chain 124.68 Call 135.00 11/06 No 0.19 0.23 0.21 -0.64 -75.30% 12,209 11,272 0.77 0.08 8 65 None
MSTR Options Chain 133.88 Call 139.00 11/06 No 5.65 5.75 5.80 +2.30 +65.72% 12,174 19,271 0.86 0.67 6 66 None
IREN Options Chain 24.17 Call 25.00 11/06 Yes 0.65 0.66 0.66 -1.30 -66.33% 12,137 7,213 2.68 0.27 5 43 None
NVO Options Chain 40.13 Call 44.00 11/06 Yes 0.11 0.14 0.13 -0.04 -23.53% 12,044 2,944 0.53 0.12 11 48 None
CIFR Options Chain 7.91 Call 7.00 11/06 No 0.19 0.21 0.19 -1.16 -85.93% 12,011 9,059 2.02 0.33 4 37 None
TSLA Options Chain 391.53 Call 420.00 11/06 No 0.18 0.18 0.18 -1.62 -90.00% 11,967 10,269 0.59 0.03 7 60 None
INTC Options Chain 60.05 Put 54.00 11/06 No 0.30 0.32 0.32 +0.09 +39.13% 11,967 1,084 0.99 -0.14 5 53 None
INTC Options Chain 60.05 Call 69.00 11/06 No 0.03 0.04 0.03 -0.11 -78.58% 11,950 14,193 1.09 0.02 5 53 None
GOOGL Options Chain 278.43 Call 300.00 11/20 No 3.60 3.70 3.63 +1.73 +91.06% 11,884 10,204 0.31 0.32 14 74 None
U Options Chain 42.46 Call 43.00 11/06 Yes 2.70 3.30 3.05 +1.36 +80.48% 11,822 2,035 2.58 0.52 7 47 None
CRWV Options Chain 52.79 Call 60.00 11/13 No 1.50 1.55 1.54 -1.88 -54.98% 11,813 12,697 1.61 0.24 3 21 None
SPCX Options Chain 138.84 Call 135.00 11/06 No 3.20 3.35 3.25 -5.12 -61.18% 11,808 1,746 0.69 0.57 6 42 None
HOOD Options Chain 84.60 Call 90.00 11/06 No 1.10 1.13 1.12 -0.08 -6.67% 11,771 9,689 0.81 0.33 10 54 None
ASTS Options Chain 37.03 Call 45.00 11/20 Yes 0.93 1.02 0.96 -0.34 -26.16% 11,723 2,805 1.20 0.21 4 42 None
AAL Options Chain 12.84 Put 13.50 11/06 No 0.16 0.19 0.19 -0.53 -73.62% 11,720 761 0.59 -0.40 6 30 None
BABA Options Chain 100.36 Call 125.00 1/15 Yes 2.51 2.71 2.56 +0.89 +53.30% 11,699 9,990 0.44 0.23 12 28 None
NVDA Options Chain 206.20 Call 215.00 11/13 No 1.02 0.99 0.97 -1.82 -65.24% 11,532 9,729 0.42 0.16 17 64 None
HOOD Options Chain 84.60 Call 94.00 11/06 No 0.33 0.35 0.33 -0.12 -26.67% 11,489 3,700 0.83 0.13 10 54 None
AMD Options Chain 508.20 Call 500.00 11/06 No 9.05 9.30 9.12 -5.88 -39.20% 11,474 2,282 0.97 0.38 11 61 None
BABA Options Chain 100.36 Call 120.00 12/18 Yes 2.21 2.30 2.28 +0.98 +75.39% 11,463 15,538 0.46 0.25 12 28 None
SPCX Options Chain 138.84 Put 120.00 11/20 No 1.58 1.66 1.61 +0.27 +20.15% 11,446 18,580 0.65 -0.15 6 42 None
WMT Options Chain 129.17 Call 130.00 11/06 No 0.87 0.96 0.92 +0.77 +513.34% 11,418 5,045 0.32 0.44 8 57 None
AMZN Options Chain 248.78 Call 260.00 11/06 No 7.15 7.60 7.25 +6.35 +705.56% 11,368 10,971 0.39 0.79 8 61 None
CLSK Options Chain 7.98 Put 6.50 11/06 No 0.12 0.15 0.13 +0.09 +225.00% 11,366 23,437 1.46 -0.26 9 39 None
ONDS Options Chain 5.77 Call 7.50 1/15 Yes 0.27 0.36 0.27 -0.16 -37.21% 11,343 37,592 0.95 0.27 9 38 None
AAPL Options Chain 329.80 Call 367.50 11/06 No 0.10 0.10 0.09 +0.08 +800.00% 11,343 1,964 0.34 0.02 9 65 None
AAL Options Chain 12.84 Call 13.00 12/18 No 1.17 1.30 1.26 +0.43 +51.81% 11,329 18,273 0.46 0.65 6 30 None
TSLA Options Chain 391.53 Call 387.50 11/06 No 5.30 5.50 5.30 -10.27 -65.96% 11,235 458 0.56 0.45 7 60 None
PLTR Options Chain 172.59 Call 172.50 11/06 No 2.99 3.10 2.99 -3.27 -52.24% 11,222 2,005 0.67 0.48 13 53 None
TSLA Options Chain 391.53 Put 387.50 11/06 No 7.30 7.60 7.51 +3.12 +71.08% 11,177 3,098 0.55 -0.55 7 60 None
CVX Options Chain 225.50 Call 230.00 11/06 No 0.07 0.10 0.06 -1.22 -95.32% 11,095 894 0.41 0.03 11 69 None
NVDA Options Chain 206.20 Call 220.00 11/20 Yes 2.33 2.33 2.30 -2.00 -46.52% 11,074 53,934 0.50 0.21 17 64 None
AAPL Options Chain 329.80 Put 340.00 11/20 No 3.20 3.35 3.30 -8.68 -72.46% 11,069 12,847 0.25 -0.28 9 65 None
NVDA Options Chain 206.20 Call 220.00 12/04 Yes 3.50 3.60 3.55 -2.10 -37.17% 11,060 2,047 0.43 0.25 17 64 None
ASTS Options Chain 37.03 Call 60.00 11/20 Yes 0.10 0.20 0.12 -0.03 -20.00% 11,057 14,085 1.32 0.03 4 42 None
AMZN Options Chain 248.78 Call 280.00 11/20 No 2.32 2.43 2.33 +1.79 +331.49% 11,024 23,728 0.31 0.24 8 61 None
SOFI Options Chain 16.58 Call 18.00 11/13 No 0.28 0.29 0.28 +0.09 +47.37% 11,000 14,291 0.47 0.34 10 52 None
NFLX Options Chain 63.00 Call 65.00 11/13 No 2.35 2.40 2.36 +1.49 +171.27% 10,964 9,708 0.37 0.67 6 56 None
GOOG Options Chain 276.96 Call 290.00 11/06 No 2.40 2.40 2.36 +1.55 +191.36% 10,938 5,643 0.40 0.40 11 65 None
PRMB Options Chain 20.59 Call 20.00 11/20 No 1.55 1.90 1.70 +0.85 +100.00% 10,904 5,232 0.70 0.66 3 19 None
NIO Options Chain 3.19 Call 4.00 11/20 No 0.02 0.03 0.02 0.00 0.00% 10,882 65,010 0.71 0.09 10 29 None
RIOT Options Chain 13.99 Call 20.00 11/13 Yes 0.13 0.20 0.15 0.00 0.00% 10,815 1,327 1.29 0.11 5 42 None
PLTR Options Chain 172.59 Put 172.50 11/06 No 3.60 3.90 3.80 +0.45 +13.44% 10,799 1,930 0.65 -0.52 13 53 None
HTZ Options Chain 2.08 Call 3.00 11/20 Yes 0.12 0.15 0.14 +0.04 +40.00% 10,789 70,978 1.86 0.30 9 23 None
BABA Options Chain 100.36 Call 145.00 1/15 Yes 0.71 0.75 0.76 +0.23 +43.40% 10,778 5,308 0.46 0.08 12 28 None
META Options Chain 618.44 Call 650.00 11/06 No 2.22 2.30 2.26 -0.14 -5.84% 10,763 4,394 0.48 0.18 14 74 None
RIOT Options Chain 13.99 Call 21.00 3/19 Yes 1.70 1.94 1.90 +0.45 +31.04% 10,737 473 0.90 0.41 5 42 None
FSLY Options Chain 21.25 Call 21.00 11/06 Yes 1.85 2.25 2.00 -0.05 -2.44% 10,736 57 3.05 0.56 7 42 None
USAR Options Chain 8.67 Call 9.00 12/18 No 0.78 0.84 0.85 -0.18 -17.48% 10,696 1,006 0.97 0.46 3 16 None
INTC Options Chain 60.05 Call 80.00 12/18 No 0.58 0.64 0.61 -0.13 -17.57% 10,695 21,344 0.66 0.11 5 53 None
VFC Options Chain 19.84 Put 14.00 3/19 No 0.20 0.35 0.33 -0.02 -5.72% 10,654 68,826 0.56 -0.10 16 52 None
RIOT Options Chain 13.99 Call 19.00 11/06 Yes 0.02 0.04 0.04 -0.12 -75.00% 10,616 6,709 1.59 0.04 5 42 None
VFC Options Chain 19.84 Call 20.00 1/15 No 2.07 2.29 2.27 +0.61 +36.75% 10,567 16,145 0.48 0.62 16 52 None
META Options Chain 618.44 Call 640.00 11/06 No 4.60 4.75 4.69 +0.29 +6.60% 10,550 6,007 0.48 0.32 14 74 None
AAPL Options Chain 329.80 Put 347.50 11/06 No 2.12 2.12 2.14 -14.76 -87.34% 10,535 1,234 0.31 -0.39 9 65 None
VNET Options Chain 2.96 Call 12.00 3/19 Yes 0.00 0.15 0.03 -0.01 -25.00% 10,533 15,639 1.35 0.07 8 34 None
GXO Options Chain 51.99 Call 52.50 11/20 Yes 4.80 5.40 5.00 +2.64 +111.87% 10,521 6,376 0.37 0.85 8 55 None
RIOT Options Chain 13.99 Call 15.00 1/19 Yes 7.25 8.75 8.10 +1.50 +22.73% 10,514 337 0.87 0.78 5 42 None
LBTYA Options Chain 8.78 Call 7.50 4/16 Yes 2.35 2.80 2.27 +1.39 +157.96% 10,494 2 0.48 0.86 9 39 None
INTC Options Chain 60.05 Call 63.00 11/06 No 0.26 0.28 0.28 -0.73 -72.28% 10,475 7,392 0.93 0.14 5 53 None
CLF Options Chain 14.02 Put 12.00 11/20 No 0.35 0.41 0.38 +0.25 +192.31% 10,447 6,686 0.71 -0.29 5 33 None
GE Options Chain 318.50 Call 325.00 11/06 No 6.40 8.70 7.70 +4.45 +136.93% 10,368 10,339 0.52 0.65 12 63 None
EXE Options Chain 89.96 Put 85.00 11/20 No 1.40 1.90 1.57 +0.67 +74.45% 10,365 11,132 0.34 -0.36 3 21 None
INTC Options Chain 60.05 Call 64.00 11/06 No 0.17 0.19 0.17 -0.59 -77.64% 10,363 10,003 0.94 0.10 5 53 None
AAPL Options Chain 329.80 Put 352.50 11/06 No 4.55 4.85 4.79 -19.11 -79.96% 10,345 92 0.31 -0.63 9 65 None
GE Options Chain 318.50 Call 335.00 11/06 No 1.92 3.50 2.46 +1.61 +189.42% 10,345 15,505 0.51 0.33 12 63 None
GOOGL Options Chain 278.43 Call 295.00 11/06 No 1.34 1.38 1.36 +0.85 +166.67% 10,333 5,839 0.40 0.27 14 74 None
MU Options Chain 849.60 Call 900.00 11/06 No 0.48 0.51 0.51 -7.74 -93.82% 10,332 3,080 0.85 0.03 14 69 None
BP Options Chain 47.59 Put 45.00 11/20 No 1.22 1.32 1.29 +0.69 +115.00% 10,312 1,663 0.37 -0.44 14 66 None
ADTN Options Chain 5.08 Call 6.00 1/15 No 0.15 0.20 0.15 -0.15 -50.00% 10,309 113 0.63 0.26 8 13 None
AAPL Options Chain 329.80 Call 357.50 11/06 No 0.69 0.76 0.73 +0.69 +1,725.00% 10,305 4,062 0.31 0.18 9 65 None
NVDA Options Chain 206.20 Call 300.00 11/20 Yes 0.02 0.03 0.02 0.00 0.00% 10,297 18,504 0.69 0.00 17 64 None
EGY Options Chain 5.74 Put 6.00 1/15 Yes 0.75 0.90 0.85 +0.15 +21.43% 10,285 556 0.46 -0.68 7 44 None
GOOG Options Chain 276.96 Call 295.00 11/06 No 1.00 1.05 1.02 +0.64 +168.43% 10,265 7,595 0.41 0.21 11 65 None
AAPL Options Chain 329.80 Call 352.50 11/06 No 1.87 2.08 2.00 +1.93 +2,757.15% 10,250 2,627 0.30 0.37 9 65 None
INTC Options Chain 60.05 Call 70.00 11/20 No 0.50 0.53 0.52 -0.28 -35.00% 10,245 21,379 0.71 0.12 5 53 None
MARA Options Chain 7.05 Call 7.50 11/06 Yes 0.08 0.09 0.09 -0.16 -64.00% 10,227 12,129 1.40 0.22 5 39 None
TTWO Options Chain 194.05 Call 200.00 11/20 Yes 16.40 18.80 17.96 +7.39 +69.92% 10,224 920 0.72 0.65 3 54 None
OPEN Options Chain 1.72 Call 2.50 11/06 Yes 0.02 0.03 0.03 +0.02 +200.00% 10,214 13,821 2.56 0.12 7 29 None
BXDC Options Chain 16.05 Call 20.00 6/17 No 0.00 1.35 0.80 % 10,202 0 0.48 0.36 3 17 None
USAR Options Chain 8.67 Put 9.00 12/18 No 1.52 1.69 1.62 +0.27 +20.00% 10,190 2,177 1.00 -0.54 3 16 None
SOFI Options Chain 16.58 Call 27.00 12/18 No 0.02 0.03 0.03 0.00 0.00% 10,184 8,591 0.58 0.01 10 52 None
APLD Options Chain 17.55 Call 18.00 11/06 No 0.22 0.26 0.26 -0.56 -68.30% 10,163 10,592 1.45 0.24 3 18 None
NOK Options Chain 8.50 Call 14.00 1/15 No 0.04 0.05 0.05 -0.01 -16.67% 10,139 28,001 0.65 0.04 14 48 None
EYE Options Chain 16.79 Call 20.00 1/15 Yes 1.00 1.20 1.07 +0.13 +13.83% 10,103 222 0.56 0.40 12 40 None
SEDG Options Chain 33.50 Put 27.50 11/20 Yes 0.81 1.27 0.92 -0.13 -12.39% 10,067 7,700 0.90 -0.27 10 26 None
VFC Options Chain 19.84 Call 26.00 2/19 No 0.77 0.84 0.84 +0.27 +47.37% 10,032 102 0.51 0.26 16 52 None
TTWO Options Chain 194.05 Call 230.00 3/19 Yes 17.10 19.50 18.09 +6.39 +54.62% 10,031 517 0.49 0.46 3 54 None
INTC Options Chain 60.05 Call 58.00 11/06 No 1.73 1.79 1.73 -1.72 -49.86% 10,025 453 0.91 0.55 5 53 None
VFC Options Chain 19.84 Call 30.00 2/19 No 0.28 0.39 0.34 +0.11 +47.83% 10,016 52 0.52 0.14 16 52 None
CRWV Options Chain 52.79 Call 60.00 11/20 No 2.05 2.12 2.10 -2.00 -48.78% 10,012 14,258 1.38 0.28 3 21 None
RKT Options Chain 13.70 Call 17.00 4/16 No 1.43 1.59 1.45 % 10,011 0 0.54 0.45 6 56 None
BP Options Chain 47.59 Put 45.00 1/15 No 2.28 2.38 2.43 +0.80 +49.08% 10,001 1,113 0.32 -0.44 14 66 None
HESM Options Chain 32.60 Put 50.00 11/20 No 18.30 19.40 18.60 +6.55 +54.36% 10,000 1 1.69 -1.00 14 67 None
SOFI Options Chain 16.58 Call 29.00 12/18 No 0.01 0.03 0.01 -0.01 -50.00% 9,972 3,623 0.63 0.00 10 52 None
F Options Chain 12.29 Call 13.00 11/06 No 0.04 0.05 0.05 +0.03 +150.00% 9,922 13,222 0.41 0.20 9 51 None
CLOV Options Chain 4.30 Put 4.00 11/06 Yes 0.03 0.06 0.04 -0.06 -60.00% 9,862 5,851 1.95 -0.12 10 29 None
PFE Options Chain 30.10 Call 32.00 6/17 Yes 1.76 1.84 1.83 +0.36 +24.49% 9,859 14,083 0.27 0.43 7 58 None
INTC Options Chain 60.05 Call 125.00 11/20 No 0.01 0.02 0.02 +0.01 +100.00% 9,841 35,296 1.28 0.00 5 53 None
HOOD Options Chain 84.60 Call 89.00 11/06 No 1.44 1.47 1.45 -0.04 -2.69% 9,839 4,886 0.81 0.40 10 54 None
HOOD Options Chain 84.60 Call 87.00 11/06 No 2.35 2.39 2.37 +0.08 +3.50% 9,832 2,437 0.81 0.55 10 54 None
HOOD Options Chain 84.60 Call 88.00 11/06 No 1.86 1.89 1.89 +0.04 +2.17% 9,815 1,897 0.81 0.48 10 54 None
AAL Options Chain 12.84 Call 14.00 12/18 No 0.72 0.79 0.72 +0.28 +63.64% 9,814 13,216 0.47 0.48 6 30 None
AAPL Options Chain 329.80 Call 362.50 11/06 No 0.23 0.27 0.25 +0.24 +2,400.00% 9,800 4,816 0.32 0.07 9 65 None
SMCI Options Chain 33.65 Call 34.00 11/06 Yes 0.04 0.05 0.05 -1.23 -96.10% 9,765 4,399 1.03 0.05 13 48 None
MSFT Options Chain 516.39 Call 557.50 11/06 No 4.90 5.20 5.07 +4.96 +4,509.10% 9,754 6,403 0.34 0.47 14 74 None
RDW Options Chain 8.09 Call 8.50 11/06 Yes 0.10 0.20 0.15 -0.16 -51.62% 9,749 1,039 1.83 0.26 8 36 None
TSLA Options Chain 391.53 Call 402.50 11/06 No 1.17 1.21 1.20 -5.61 -82.38% 9,748 6,121 0.55 0.15 7 60 None
SMCI Options Chain 33.65 Put 30.00 11/06 Yes 1.06 1.15 1.09 -0.48 -30.58% 9,736 10,957 1.18 -0.51 13 48 None
NBIS Options Chain 150.52 Call 150.00 11/06 No 2.29 2.43 2.35 -6.45 -73.30% 9,730 4,039 1.32 0.28 3 22 None
INTC Options Chain 60.05 Call 63.00 11/13 No 1.01 1.05 1.03 -0.77 -42.78% 9,724 1,576 0.73 0.27 5 53 None
NFLX Options Chain 63.00 Call 70.00 1/15 No 2.78 2.89 2.85 +1.05 +58.34% 9,715 17,793 0.34 0.42 6 56 None
UAL Options Chain 115.76 Call 120.00 12/18 No 5.75 6.60 6.27 +3.23 +106.25% 9,671 10,488 0.48 0.46 12 67 None
AAPL Options Chain 329.80 Put 320.00 11/06 No 0.04 0.05 0.05 -0.66 -92.96% 9,657 35,306 0.52 0.00 9 65 None
OXY Options Chain 60.39 Call 59.00 11/13 Yes 0.93 1.09 0.89 -1.85 -67.52% 9,640 175 0.45 0.38 10 62 None
MU Options Chain 849.60 Put 550.00 11/06 No 0.02 0.11 0.07 0.00 0.00% 9,624 9,609 1.74 0.00 14 69 None
SNAP Options Chain 5.56 Call 7.00 11/06 Yes 0.10 0.11 0.11 +0.04 +57.15% 9,615 8,743 2.38 0.19 8 31 None
INTC Options Chain 60.05 Call 61.00 11/13 No 1.55 1.61 1.58 -1.08 -40.61% 9,597 2,501 0.72 0.37 5 53 None
INTC Options Chain 60.05 Call 70.00 12/18 No 1.63 1.66 1.63 -0.48 -22.75% 9,596 52,738 0.63 0.23 5 53 None
WULF Options Chain 12.26 Call 15.00 12/18 Yes 0.67 0.71 0.69 -0.39 -36.12% 9,588 27,973 1.03 0.31 2 37 None
UAL Options Chain 115.76 Call 135.00 12/18 No 1.45 2.10 1.89 +1.12 +145.46% 9,584 10,086 0.45 0.20 12 67 None
DAL Options Chain 83.15 Call 93.00 11/06 No 0.27 0.34 0.32 +0.28 +700.00% 9,574 157 0.55 0.16 10 58 None
CLF Options Chain 14.02 Put 13.50 11/20 No 1.07 1.20 0.99 +0.42 +73.69% 9,548 3,711 0.70 -0.60 5 33 None
NVO Options Chain 40.13 Call 43.00 11/06 Yes 0.28 0.32 0.30 -0.01 -3.23% 9,494 3,628 0.49 0.29 11 48 None
TRIP Options Chain 10.20 Put 9.00 11/06 Yes 0.15 0.25 0.20 -0.15 -42.86% 9,484 2,208 2.23 -0.20 12 36 None
EOSE Options Chain 1.88 Call 2.00 1/15 Yes 0.52 0.60 0.60 +0.22 +57.90% 9,473 17,644 1.25 0.68 7 30 None
KTOS Options Chain 40.93 Call 43.00 11/20 No 0.55 0.70 0.70 -1.35 -65.86% 9,462 13,313 0.86 0.19 13 48 None
NFLX Options Chain 63.00 Call 69.00 11/06 No 0.13 0.14 0.14 +0.10 +250.00% 9,448 3,170 0.44 0.12 6 56 None
AMC Options Chain 3.26 Call 4.00 11/20 Yes 0.13 0.15 0.15 +0.05 +50.00% 9,406 10,694 1.06 0.31 7 30 None
AAPL Options Chain 329.80 Call 360.00 11/20 No 2.83 3.05 2.92 +2.45 +521.28% 9,405 24,477 0.23 0.28 9 65 None
JBLU Options Chain 3.17 Call 3.50 11/06 No 0.13 0.15 0.13 +0.10 +333.34% 9,383 6,927 1.11 0.56 9 29 None
AMZN Options Chain 248.78 Call 260.00 11/20 No 10.90 11.35 11.20 +7.35 +190.91% 9,361 18,166 0.32 0.66 8 61 None
RIVN Options Chain 13.15 Call 14.50 11/06 No 0.16 0.17 0.16 +0.08 +100.00% 9,354 7,705 0.83 0.29 7 35 None
IREN Options Chain 24.17 Call 30.00 3/19 Yes 3.00 3.50 3.11 -1.34 -30.12% 9,329 7,369 1.05 0.43 5 43 None
AAL Options Chain 12.84 Call 15.00 11/27 No 0.20 0.22 0.24 +0.14 +140.00% 9,316 424 0.47 0.24 6 30 None
AAPL Options Chain 329.80 Put 325.00 11/06 No 0.06 0.08 0.09 -1.41 -94.00% 9,299 15,277 0.47 -0.01 9 65 None
AMZN Options Chain 248.78 Call 282.50 11/06 No 0.12 0.13 0.12 +0.07 +140.00% 9,297 1,972 0.43 0.04 8 61 None
ONDS Options Chain 5.77 Call 6.00 11/20 Yes 0.24 0.26 0.24 -0.23 -48.94% 9,292 26,595 1.13 0.34 9 38 None
SOFI Options Chain 16.58 Put 17.00 11/06 No 0.14 0.15 0.14 -0.38 -73.08% 9,281 6,530 0.60 -0.29 10 52 None
SNAP Options Chain 5.56 Put 5.00 11/06 Yes 0.07 0.08 0.07 -0.08 -53.34% 9,251 8,110 2.27 -0.15 8 31 None
TSLA Options Chain 391.53 Call 395.00 11/06 No 2.66 2.72 2.71 -7.65 -73.85% 9,244 1,872 0.56 0.27 7 60 None
CIFR Options Chain 7.91 Call 8.00 11/06 No 0.05 0.06 0.06 -0.62 -91.18% 9,243 32,638 2.19 0.10 4 37 None
OXY Options Chain 60.39 Call 60.00 11/13 Yes 0.63 0.70 0.69 -1.37 -66.51% 9,224 364 0.43 0.29 10 62 None
MARA Options Chain 7.05 Put 7.00 11/06 Yes 0.34 0.35 0.35 +0.03 +9.38% 9,213 14,694 1.38 -0.54 5 39 None
INTC Options Chain 60.05 Put 60.00 1/15 No 6.90 7.10 7.25 +1.45 +25.00% 9,194 27,935 0.61 -0.48 5 53 None
PFE Options Chain 30.10 Call 33.00 3/19 Yes 0.90 0.99 0.95 +0.11 +13.10% 9,136 2,480 0.26 0.32 7 58 None
TSLA Options Chain 391.53 Put 380.00 11/20 No 11.70 11.90 11.65 +3.00 +34.69% 9,135 10,387 0.46 -0.41 7 60 None
CVS Options Chain 89.58 Put 80.00 11/20 Yes 2.20 2.51 2.10 +1.49 +244.27% 9,133 12,866 0.35 -0.48 10 64 None
ORCL Options Chain 124.68 Put 125.00 11/06 No 3.35 3.50 3.40 +0.30 +9.68% 9,127 5,995 0.76 -0.55 8 65 None
GOOGL Options Chain 278.43 Put 290.00 11/06 No 3.75 3.55 3.85 -8.58 -69.03% 9,127 3,629 0.42 -0.52 14 74 None
TSLA Options Chain 391.53 Call 425.00 11/06 No 0.12 0.12 0.10 -1.08 -91.53% 9,104 9,620 0.61 0.02 7 60 None
ZETA Options Chain 31.78 Call 35.00 11/20 Yes 1.40 1.53 1.57 +0.25 +18.94% 9,076 38,591 0.99 0.36 10 45 None
AAL Options Chain 12.84 Call 14.00 11/06 No 0.10 0.11 0.10 +0.07 +233.34% 9,039 5,953 0.58 0.28 6 30 None
NVDA Options Chain 206.20 Call 400.00 11/20 Yes 0.00 0.05 0.01 0.00 0.00% 9,033 11,497 1.03 0.00 17 64 None
FSLR Options Chain 191.00 Call 230.00 6/17 No 19.75 21.05 22.60 +5.34 +30.94% 9,029 350 0.51 0.44 12 64 None
AAPL Options Chain 329.80 Put 300.00 11/20 No 0.24 0.27 0.26 -0.54 -67.50% 9,026 43,726 0.38 -0.02 9 65 None
PLTR Options Chain 172.59 Put 165.00 11/06 No 1.07 1.10 1.02 -0.18 -15.00% 9,024 5,403 0.69 -0.20 13 53 None
SPCX Options Chain 138.84 Put 125.00 11/06 No 0.33 0.35 0.33 -0.09 -21.43% 9,022 9,442 0.85 -0.09 6 42 None
U Options Chain 42.46 Call 42.00 11/06 Yes 3.25 3.90 3.60 +1.60 +80.00% 9,015 4,397 2.67 0.56 7 47 None
RCL Options Chain 311.99 Put 270.00 3/19 No 8.60 9.90 9.22 -3.48 -27.41% 9,004 15,572 0.44 -0.18 12 72 None
RCL Options Chain 311.99 Put 300.00 3/19 No 16.50 18.40 17.40 -5.20 -23.01% 9,001 229 0.42 -0.29 12 72 None
SNAP Options Chain 5.56 Call 6.50 11/06 Yes 0.19 0.20 0.21 +0.09 +75.00% 8,992 10,141 2.33 0.32 8 31 None
SLB Options Chain 52.26 Call 60.00 1/15 No 0.79 0.87 0.79 -0.20 -20.21% 8,968 19,113 0.36 0.20 10 64 None
AMZN Options Chain 248.78 Put 260.00 11/06 No 1.00 1.05 1.04 -7.88 -88.35% 8,931 2,094 0.43 -0.21 8 61 None
QCOM Options Chain 163.00 Call 175.00 11/06 Yes 6.40 7.40 6.60 +3.25 +97.02% 8,929 1,939 1.47 0.46 10 63 None
WULF Options Chain 12.26 Put 11.00 11/20 Yes 0.82 0.88 0.82 +0.11 +15.50% 8,928 18,657 1.24 -0.36 2 37 None
PLTR Options Chain 172.59 Call 185.00 11/06 No 0.28 0.30 0.29 -1.21 -80.67% 8,921 4,871 0.69 0.07 13 53 None
NIO Options Chain 3.19 Call 4.00 12/18 Yes 0.07 0.08 0.07 +0.02 +40.00% 8,875 2,511 0.60 0.19 10 29 None
GS Options Chain 893.99 Call 1,000.00 11/13 No 1.93 2.08 1.97 +1.23 +166.22% 8,863 285 0.34 0.09 10 67 None
GME Options Chain 24.06 Call 25.50 11/06 No 0.20 0.23 0.21 +0.09 +75.00% 8,860 4,708 0.50 0.34 10 42 None
RIVN Options Chain 13.15 Put 12.50 12/18 No 0.47 0.51 0.50 -0.23 -31.51% 8,825 22,131 0.60 -0.25 7 35 None
INTC Options Chain 60.05 Put 57.50 11/20 No 2.87 3.05 3.00 +0.86 +40.19% 8,822 6,344 0.70 -0.43 5 53 None
OXY Options Chain 60.39 Call 65.00 11/06 No 0.01 0.02 0.01 -0.04 -80.00% 8,803 12,029 0.76 0.00 10 62 None
INTC Options Chain 60.05 Put 70.00 2/19 No 14.95 15.35 15.31 +1.76 +12.99% 8,794 18,225 0.63 -0.64 5 53 None
SPCX Options Chain 138.84 Put 120.00 11/09 No 0.29 0.35 0.35 +0.02 +6.07% 8,792 149 0.72 -0.07 6 42 None
NFLX Options Chain 63.00 Call 70.00 11/20 No 0.74 0.76 0.75 +0.50 +200.00% 8,773 23,468 0.36 0.26 6 56 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
NVDA Options Chain 206.20 Put 180.00 11/06 No 0.16 0.18 0.17 +0.06 +54.55% 8,757 8,001 0.81 -0.01 17 64 None
JD Options Chain 26.92 Call 27.00 11/20 Yes 1.43 1.52 1.43 +0.36 +33.65% 8,754 14,143 0.45 0.64 15 52 None
AAL Options Chain 12.84 Call 14.00 11/20 No 0.38 0.43 0.42 +0.22 +110.00% 8,734 28,974 0.49 0.42 6 30 None
BABA Options Chain 100.36 Call 110.00 1/15 Yes 6.35 6.50 6.48 +1.98 +44.00% 8,722 12,540 0.42 0.47 12 28 None
MSFT Options Chain 516.39 Put 545.00 11/06 No 1.76 1.90 1.84 -21.16 -92.00% 8,641 196 0.36 -0.20 14 74 None
AMZN Options Chain 248.78 Call 272.50 11/06 No 1.02 1.11 1.10 +1.01 +1,122.23% 8,632 1,976 0.40 0.24 8 61 None
AMD Options Chain 508.20 Call 580.00 11/06 No 0.10 0.13 0.11 -0.89 -89.00% 8,616 2,011 0.98 0.01 11 61 None
NVDA Options Chain 206.20 Call 207.50 11/09 No 1.37 1.38 1.36 -2.94 -68.38% 8,611 643 0.41 0.24 17 64 None
STM Options Chain 49.21 Call 53.00 11/06 No 0.00 0.40 0.01 -0.19 -95.00% 8,608 8,654 1.12 0.01 13 53 None
STM Options Chain 49.21 Call 51.00 11/06 No 0.00 0.10 0.11 -0.40 -78.44% 8,606 8,934 1.02 0.04 13 53 None
OXY Options Chain 60.39 Call 64.00 11/06 No 0.01 0.05 0.05 -0.04 -44.45% 8,604 9,422 0.73 0.01 10 62 None
P Options Chain 116.76 Put 45.00 9/17 No 1.95 2.70 2.65 +0.90 +51.43% 8,604 8,610 0.80 -0.05 3 22 None
GXO Options Chain 51.99 Call 47.50 11/20 Yes 9.10 10.90 8.60 +3.20 +59.26% 8,564 10,739 1.04 0.98 8 55 None
WULF Options Chain 12.26 Call 20.00 1/15 Yes 0.35 0.36 0.38 -0.20 -34.49% 8,558 51,310 0.98 0.17 2 37 None
GXO Options Chain 51.99 Call 57.50 11/20 Yes 1.45 1.80 2.20 +1.57 +249.21% 8,542 11 0.36 0.50 8 55 None
ORCL Options Chain 124.68 Put 145.00 11/20 No 21.65 22.00 21.84 +1.94 +9.75% 8,532 9,084 0.59 -0.88 8 65 None
HOOD Options Chain 84.60 Call 93.00 11/06 No 0.45 0.47 0.46 -0.11 -19.30% 8,515 8,438 0.82 0.17 10 54 None
STM Options Chain 49.21 Call 47.50 11/13 No 0.80 1.10 0.93 -1.93 -67.49% 8,510 2 0.60 0.34 13 53 None
STM Options Chain 49.21 Call 46.50 11/13 No 1.15 1.45 1.35 -0.87 -39.19% 8,508 1 0.60 0.43 13 53 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
SPCX Options Chain 138.84 Call 136.00 11/06 No 2.71 2.77 2.75 -4.73 -63.24% 8,504 1,078 0.68 0.51 6 42 None
TSLA Options Chain 391.53 Call 412.50 11/06 No 0.36 0.39 0.37 -2.97 -88.93% 8,500 7,832 0.56 0.07 7 60 None
WULF Options Chain 12.26 Call 19.00 1/15 Yes 0.37 0.46 0.46 -0.20 -30.31% 8,485 21,346 0.96 0.20 2 37 None
SPCX Options Chain 138.84 Put 136.00 11/06 No 2.79 2.86 2.85 +0.81 +39.71% 8,480 5,435 0.70 -0.49 6 42 None
LBRT Options Chain 14.89 Put 12.00 1/15 No 0.95 1.10 1.05 +0.65 +162.50% 8,467 8,007 0.70 -0.33 8 41 None
TSLA Options Chain 391.53 Call 380.00 11/06 No 9.45 9.80 9.75 -11.70 -54.55% 8,467 2,042 0.59 0.64 7 60 None
SPCX Options Chain 138.84 Call 142.00 11/06 No 0.71 0.74 0.73 -3.07 -80.79% 8,462 3,227 0.67 0.21 6 42 None
INTC Options Chain 60.05 Call 66.00 11/06 No 0.08 0.09 0.09 -0.31 -77.50% 8,427 7,513 0.99 0.05 5 53 None
AMD Options Chain 508.20 Call 510.00 11/06 No 5.85 6.05 6.02 -5.32 -46.92% 8,424 2,632 0.96 0.28 11 61 None
CLOV Options Chain 4.30 Put 4.00 11/13 Yes 0.05 0.09 0.07 -0.11 -61.12% 8,410 5,806 1.09 -0.15 10 29 None
CRWV Options Chain 52.79 Put 45.00 11/20 No 3.90 4.10 4.00 +1.28 +47.06% 8,395 7,791 1.43 -0.35 3 21 None
NVDA Options Chain 206.20 Put 200.00 11/09 No 3.85 3.90 3.85 +1.70 +79.07% 8,364 1,765 0.43 -0.47 17 64 None
TSLA Options Chain 391.53 Put 382.50 11/06 No 4.95 5.15 4.95 +1.85 +59.68% 8,361 1,230 0.56 -0.42 7 60 None
NFLX Options Chain 63.00 Put 66.00 11/06 No 0.62 0.65 0.63 -2.11 -77.01% 8,355 1,218 0.42 -0.41 6 56 None
U Options Chain 42.46 Put 44.00 11/06 Yes 3.65 4.85 4.02 -0.90 -18.30% 8,352 8,098 2.69 -0.53 7 47 None
NVDA Options Chain 206.20 Call 210.00 11/20 Yes 5.05 5.05 5.05 -3.15 -38.42% 8,342 90,649 0.52 0.36 17 64 None
SMCI Options Chain 33.65 Call 36.00 11/06 Yes 0.01 0.03 0.02 -0.77 -97.47% 8,339 10,362 1.23 0.01 13 48 None
XYZ Options Chain 80.20 Call 95.00 12/18 Yes 1.80 2.08 1.92 +1.28 +200.00% 8,339 19,104 0.36 0.29 11 57 None
GM Options Chain 88.03 Put 80.00 12/18 No 0.55 0.59 0.55 -0.82 -59.86% 8,320 4,369 0.35 -0.10 11 60 None
INTC Options Chain 60.05 Call 65.00 12/18 No 2.70 2.77 2.73 -0.77 -22.00% 8,300 12,106 0.63 0.35 5 53 None
AAPL Options Chain 329.80 Put 325.00 11/20 No 0.96 1.11 1.06 -3.59 -77.21% 8,285 12,104 0.28 -0.12 9 65 None
AAPL Options Chain 329.80 Call 370.00 11/06 No 0.06 0.06 0.04 +0.03 +300.00% 8,236 5,748 0.35 0.01 9 65 None
CRWV Options Chain 52.79 Call 52.00 11/06 No 0.75 0.78 0.74 -3.26 -81.50% 8,228 3,181 1.41 0.26 3 21 None
CORZ Options Chain 13.81 Put 12.00 11/06 Yes 0.39 0.50 0.44 +0.22 +100.00% 8,221 1,933 2.08 -0.32 5 28 None
VST Options Chain 139.15 Put 115.00 11/06 Yes 1.77 2.03 1.93 +1.75 +972.23% 8,187 7,694 1.17 -0.28 7 54 None
AAPL Options Chain 329.80 Put 342.50 11/06 No 0.86 0.94 0.93 -10.97 -92.19% 8,171 1,870 0.33 -0.20 9 65 None
AMZN Options Chain 248.78 Call 250.00 11/20 No 18.35 18.90 18.59 +10.24 +122.64% 8,152 27,463 0.33 0.83 8 61 None
GME Options Chain 24.06 Call 27.00 11/06 No 0.04 0.05 0.05 +0.01 +25.00% 8,151 12,436 0.68 0.09 10 42 None
AAPL Options Chain 329.80 Put 335.00 11/06 No 0.22 0.23 0.23 -5.27 -95.82% 8,137 9,377 0.37 -0.06 9 65 None
NVDA Options Chain 206.20 Call 295.00 11/20 Yes 0.02 0.04 0.03 0.00 0.00% 8,084 20,804 0.68 0.00 17 64 None
NVDA Options Chain 206.20 Put 192.50 11/06 No 0.93 0.94 0.96 +0.47 +95.92% 8,075 5,636 0.62 -0.18 17 64 None
GRAB Options Chain 3.10 Put 3.00 11/20 No 0.04 0.05 0.05 -0.02 -28.58% 8,074 37,420 0.63 -0.13 13 29 None
AGNC Options Chain 8.54 Call 9.00 11/27 No 0.16 0.21 0.18 +0.09 +100.00% 8,054 3,290 0.25 0.45 11 50 None
SPCX Options Chain 138.84 Call 200.00 12/18 No 0.30 0.35 0.33 -0.19 -36.54% 8,040 56,044 0.57 0.04 6 42 None
UBER Options Chain 66.45 Call 75.00 11/20 Yes 0.54 0.57 0.55 -0.03 -5.18% 8,008 13,821 0.36 0.19 11 63 None
RIOT Options Chain 13.99 Put 15.00 11/06 Yes 0.46 0.51 0.48 -1.47 -75.39% 7,954 726 1.45 -0.39 5 42 None
SMCI Options Chain 33.65 Call 30.00 11/06 Yes 0.70 0.75 0.71 -2.44 -77.46% 7,944 2,626 0.88 0.49 13 48 None
GOOGL Options Chain 278.43 Call 292.50 11/06 No 2.01 2.09 2.01 +1.28 +175.35% 7,926 4,367 0.39 0.37 14 74 None
SPCX Options Chain 138.84 Call 150.00 11/20 No 1.90 1.99 1.92 -2.05 -51.64% 7,898 27,611 0.56 0.22 6 42 None
CRWV Options Chain 52.79 Call 56.00 11/06 No 0.20 0.24 0.20 -1.81 -90.05% 7,892 5,476 1.44 0.09 3 21 None
RIOT Options Chain 13.99 Call 16.50 11/20 Yes 0.99 1.20 1.12 +0.36 +47.37% 7,884 4,172 1.18 0.45 5 42 None
CORZ Options Chain 13.81 Call 14.00 11/06 Yes 0.25 0.30 0.30 -0.69 -69.70% 7,873 7,094 1.86 0.27 5 28 None
SPCX Options Chain 138.84 Call 155.00 11/06 No 0.05 0.07 0.05 -0.42 -89.37% 7,869 34,799 0.84 0.01 6 42 None
CIFR Options Chain 7.91 Put 6.00 11/06 No 0.15 0.19 0.19 +0.12 +171.43% 7,861 12,386 1.98 -0.27 4 37 None
PLTR Options Chain 172.59 Put 167.50 11/06 No 1.60 1.76 1.74 +0.04 +2.36% 7,819 2,630 0.68 -0.29 13 53 None
INTC Options Chain 60.05 Put 50.00 11/20 No 0.68 0.72 0.68 +0.15 +28.31% 7,815 15,666 0.74 -0.14 5 53 None
AAPL Options Chain 329.80 Call 345.00 11/06 No 5.95 6.40 6.10 +5.73 +1,548.65% 7,814 5,678 0.31 0.72 9 65 None
PTON Options Chain 5.33 Call 6.00 11/20 Yes 0.16 0.23 0.19 +0.05 +35.72% 7,784 4,219 0.87 0.32 10 29 None
VST Options Chain 139.15 Put 100.00 12/18 Yes 2.00 2.15 2.04 +1.47 +257.90% 7,774 398 0.59 -0.14 7 54 None
MRVL Options Chain 169.80 Call 175.00 11/06 No 0.84 0.87 0.86 -4.64 -84.37% 7,765 2,404 1.08 0.13 14 62 None
KTOS Options Chain 40.93 Call 42.00 11/20 No 0.70 0.85 0.77 -1.60 -67.52% 7,760 10,143 0.86 0.23 13 48 None
HTZ Options Chain 2.08 Call 3.00 11/06 Yes 0.09 0.10 0.10 +0.04 +66.67% 7,747 8,160 4.61 0.19 9 23 None
CLF Options Chain 14.02 Call 13.00 11/20 No 0.66 0.71 0.63 -1.01 -61.59% 7,743 9,358 0.70 0.50 5 33 None
UBER Options Chain 66.45 Call 75.00 11/06 Yes 0.04 0.05 0.04 -0.20 -83.34% 7,739 4,353 0.54 0.04 11 63 None
AMZN Options Chain 248.78 Put 267.50 11/06 No 3.65 3.95 3.90 -17.34 -81.64% 7,738 53 0.42 -0.54 8 61 None
SOFI Options Chain 16.58 Call 17.00 11/06 No 0.53 0.56 0.54 +0.23 +74.20% 7,730 18,963 0.59 0.71 10 52 None
TSLA Options Chain 391.53 Call 415.00 11/06 No 0.27 0.29 0.29 -2.42 -89.30% 7,691 7,317 0.58 0.05 7 60 None
SLB Options Chain 52.26 Call 65.00 1/15 No 0.30 0.37 0.31 -0.11 -26.19% 7,677 99,560 0.37 0.10 10 64 None
SPCX Options Chain 138.84 Call 150.00 12/18 No 4.90 5.10 5.00 -2.50 -33.34% 7,651 27,250 0.52 0.34 6 42 None
BAC Options Chain 49.66 Call 52.00 11/06 No 0.30 0.32 0.31 +0.24 +342.86% 7,644 14,778 0.31 0.37 11 73 None
AMZN Options Chain 248.78 Call 265.00 11/06 No 3.75 3.95 3.90 +3.57 +1,081.82% 7,640 13,581 0.39 0.59 8 61 None
PCG Options Chain 13.25 Call 17.00 11/20 No 0.06 0.12 0.05 -0.07 -58.34% 7,634 38,552 0.79 0.09 11 63 None
INTC Options Chain 60.05 Put 80.00 1/15 No 22.30 22.90 22.55 +2.25 +11.09% 7,624 40,484 0.63 -0.83 5 53 None
SOFI Options Chain 16.58 Put 17.50 11/06 No 0.35 0.37 0.35 -0.51 -59.31% 7,604 2,843 0.60 -0.54 10 52 None
FSLR Options Chain 191.00 Call 220.00 3/19 No 15.00 16.10 16.20 +2.32 +16.72% 7,597 3,110 0.50 0.43 12 64 None
CRWV Options Chain 52.79 Put 25.00 1/15 No 0.81 0.95 0.88 +0.13 +17.34% 7,596 3,991 1.19 -0.07 3 21 None
HTZ Options Chain 2.08 Put 3.00 11/20 Yes 0.97 1.48 0.95 -0.15 -13.64% 7,568 53,653 3.78 -0.70 9 23 None
WSC Options Chain 19.59 Call 20.00 12/18 Yes 1.25 1.65 1.40 -0.20 -12.50% 7,550 25,717 0.63 0.50 5 38 None
PLTR Options Chain 172.59 Call 197.50 11/06 No 0.03 0.06 0.10 -0.20 -66.67% 7,532 7,470 0.83 0.00 13 53 None
AMD Options Chain 508.20 Call 550.00 11/06 No 0.74 0.79 0.77 -2.43 -75.94% 7,531 3,418 0.97 0.05 11 61 None
ORCL Options Chain 124.68 Call 135.00 11/13 No 1.28 1.39 1.37 -0.88 -39.12% 7,529 5,632 0.62 0.21 8 65 None
ORCL Options Chain 124.68 Call 130.00 11/20 No 3.80 4.00 3.91 -1.43 -26.78% 7,508 10,925 0.61 0.38 8 65 None
CODI Options Chain 12.02 Call 13.00 1/15 Yes 0.60 2.05 0.90 -1.18 -56.74% 7,506 35 0.53 0.45 8 29 None
PTON Options Chain 5.33 Put 5.50 11/20 Yes 0.33 0.54 0.37 -0.14 -27.46% 7,503 65 0.89 -0.49 10 29 None
SPCX Options Chain 138.84 Put 137.00 11/06 No 3.20 3.45 3.45 +1.15 +50.00% 7,466 3,228 0.69 -0.55 6 42 None
AAPL Options Chain 329.80 Call 362.50 11/18 No 1.47 2.09 2.00 % 7,436 0 0.21 0.23 9 65 None
CRWV Options Chain 52.79 Call 60.00 11/06 No 0.06 0.07 0.07 -0.84 -92.31% 7,404 11,616 1.52 0.02 3 21 None
PLTR Options Chain 172.59 Put 160.00 11/06 No 0.39 0.41 0.39 -0.16 -29.10% 7,397 7,089 0.72 -0.08 13 53 None
GOOG Options Chain 276.96 Call 285.00 11/06 No 4.60 4.95 4.82 +3.11 +181.88% 7,370 6,303 0.39 0.63 11 65 None
SNAP Options Chain 5.56 Put 5.50 11/06 Yes 0.20 0.23 0.23 -0.11 -32.36% 7,362 4,589 2.39 -0.30 8 31 None
INTC Options Chain 60.05 Call 65.00 1/15 No 3.95 4.05 3.95 -0.85 -17.71% 7,350 25,018 0.61 0.40 5 53 None
OPEN Options Chain 1.72 Call 2.50 11/13 Yes 0.04 0.06 0.04 +0.01 +33.34% 7,347 3,361 1.47 0.19 7 29 None
CLSK Options Chain 7.98 Call 10.00 11/20 No 0.05 0.06 0.07 -0.17 -70.84% 7,319 6,494 1.15 0.09 9 39 None
INTC Options Chain 60.05 Call 65.00 11/20 No 1.15 1.18 1.17 -0.66 -36.07% 7,308 9,013 0.69 0.25 5 53 None
LYFT Options Chain 16.60 Put 18.50 11/20 Yes 1.04 1.26 1.16 -0.69 -37.30% 7,301 14 0.81 -0.44 14 44 None
SOFI Options Chain 16.58 Call 31.00 1/15 No 0.01 0.03 0.02 0.00 0.00% 7,300 719 0.55 0.02 10 52 None
TSLA Options Chain 391.53 Call 392.50 11/06 No 3.40 3.50 3.45 -8.93 -72.14% 7,285 740 0.56 0.33 7 60 None
TSLA Options Chain 391.53 Call 435.00 11/20 No 1.72 1.78 1.73 -2.52 -59.30% 7,275 12,514 0.44 0.12 7 60 None
NVDA Options Chain 206.20 Put 200.00 11/13 No 5.35 5.45 5.46 +1.91 +53.81% 7,272 15,109 0.45 -0.47 17 64 None
GM Options Chain 88.03 Put 90.00 12/18 No 2.90 2.97 2.84 -2.46 -46.42% 7,270 2,065 0.33 -0.37 11 60 None
CRWV Options Chain 52.79 Put 50.00 11/06 No 2.86 2.99 2.75 +1.37 +99.28% 7,260 11,182 1.41 -0.60 3 21 None
SPCX Options Chain 138.84 Put 115.00 11/20 No 0.96 1.03 1.01 +0.14 +16.10% 7,259 19,724 0.68 -0.11 6 42 None
BMNR Options Chain 20.18 Call 22.00 11/13 No 0.96 1.03 1.00 +0.42 +72.42% 7,238 2,830 0.80 0.50 11 31 None
MU Options Chain 849.60 Put 710.00 11/06 No 1.30 1.35 1.32 +0.82 +164.00% 7,225 1,000 0.98 -0.06 14 69 None
RIOT Options Chain 13.99 Put 13.00 11/06 Yes 0.04 0.07 0.08 -0.68 -89.48% 7,219 9,464 1.57 -0.06 5 42 None
WULF Options Chain 12.26 Call 12.50 11/06 Yes 0.33 0.35 0.35 -0.56 -61.54% 7,199 8,462 1.86 0.34 2 37 None
NVDA Options Chain 206.20 Put 200.00 11/20 Yes 8.65 8.75 8.75 +2.27 +35.04% 7,137 63,631 0.54 -0.47 17 64 None
WULF Options Chain 12.26 Put 10.00 12/18 Yes 0.87 0.90 0.88 +0.08 +10.00% 7,133 15,584 1.08 -0.27 2 37 None
HOOD Options Chain 84.60 Call 86.00 11/06 No 2.92 2.96 2.95 +0.23 +8.46% 7,133 8,991 0.82 0.62 10 54 None
MU Options Chain 849.60 Call 800.00 11/06 No 16.55 16.85 16.80 -43.17 -71.99% 7,128 220 0.80 0.48 14 69 None
AAPL Options Chain 329.80 Put 355.00 11/06 No 6.25 6.70 6.25 -18.50 -74.75% 7,126 644 0.30 -0.74 9 65 None