Highest Daily Volume Options

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

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 181.36 Call 200.00 11/21 Yes 1.32 1.33 1.32 -0.92 -41.08% 103,869 143,599 1.02 0.15 17 61 None
NVDA Options Chain 181.36 Call 195.00 11/21 Yes 2.20 2.22 2.20 -1.35 -38.03% 90,513 80,874 1.03 0.23 17 61 None
TSLA Options Chain 408.92 Put 400.00 11/21 No 8.65 8.75 8.73 +2.38 +37.48% 87,563 33,494 0.65 -0.46 8 59 None
PLUG Options Chain 2.14 Call 3.00 1/16 No 0.23 0.24 0.24 +0.08 +50.00% 78,735 24,442 1.36 0.39 5 31 None
MTSR Options Chain 70.50 Call 55.00 12/19 No 13.00 17.80 15.57 -0.13 -0.83% 74,430 934 0.95 0.88 3 21 None
NVDA Options Chain 181.36 Call 190.00 11/21 Yes 3.50 3.55 3.55 -1.85 -34.26% 64,548 71,486 1.04 0.33 17 61 None
TSLA Options Chain 408.92 Call 400.00 11/21 No 10.10 10.20 10.15 -5.45 -34.94% 61,425 17,230 0.65 0.54 8 59 None
NVDA Options Chain 181.36 Call 205.00 11/21 Yes 0.77 0.78 0.78 -0.59 -43.07% 61,376 86,157 1.02 0.10 17 61 None
TSLA Options Chain 408.92 Call 410.00 11/21 No 5.60 5.70 5.65 -4.12 -42.17% 60,306 9,631 0.63 0.37 8 59 None
MTSR Options Chain 70.50 Call 65.00 11/21 No 5.10 5.80 5.47 -0.38 -6.50% 59,170 717 0.44 0.68 3 21 None
NVDA Options Chain 181.36 Call 185.00 11/21 Yes 5.30 5.35 5.35 -2.45 -31.41% 58,118 46,857 1.05 0.44 17 61 None
NVDA Options Chain 181.36 Put 180.00 11/21 Yes 6.25 6.30 6.26 +2.39 +61.76% 57,980 85,595 1.07 -0.45 17 61 None
NVDA Options Chain 181.36 Call 210.00 11/21 Yes 0.45 0.47 0.46 -0.33 -41.78% 54,288 103,973 1.03 0.07 17 61 None
TSLA Options Chain 408.92 Call 405.00 11/21 No 7.65 7.70 7.60 -4.86 -39.01% 54,148 5,119 0.64 0.45 8 59 None
MTSR Options Chain 70.50 Call 60.00 11/21 No 10.00 13.00 11.39 +0.54 +4.98% 53,758 598 1.66 0.80 3 21 None
COIN Options Chain 261.52 Put 520.00 11/21 No 253.85 259.10 254.02 -4.98 -1.93% 51,740 7,050 3.45 -1.00 14 68 None
NVDA Options Chain 181.36 Put 170.00 11/21 Yes 2.54 2.56 2.55 +1.19 +87.50% 49,915 78,615 1.07 -0.23 17 61 None
AAL Options Chain 12.41 Put 11.00 11/21 No 0.01 0.04 0.02 -0.01 -33.34% 49,559 63,961 0.77 -0.02 12 42 None
TSLA Options Chain 408.92 Call 420.00 11/21 No 2.85 2.87 2.87 -2.88 -50.09% 49,395 23,410 0.63 0.22 8 59 None
TSLA Options Chain 408.92 Put 390.00 11/21 No 5.00 5.05 5.06 +1.40 +38.26% 42,688 18,196 0.68 -0.31 8 59 None
AAPL Options Chain 267.69 Call 270.00 11/21 No 1.82 1.88 1.88 -0.20 -9.62% 40,986 26,966 0.30 0.38 10 63 None
AMZN Options Chain 232.08 Call 230.00 11/21 No 1.18 1.19 1.19 -4.48 -79.02% 40,889 26,702 0.37 0.29 13 65 None
TSLA Options Chain 408.92 Put 395.00 11/21 No 6.60 6.70 6.67 +1.87 +38.96% 40,792 11,422 0.66 -0.38 8 59 None
PLTR Options Chain 167.33 Call 180.00 11/21 No 0.76 0.78 0.78 -0.79 -50.32% 38,387 31,388 0.72 0.15 11 52 None
APLD Options Chain 22.84 Call 28.00 12/19 No 1.55 1.59 1.57 +0.07 +4.67% 38,231 1,042 1.20 0.36 3 19 None
NVDA Options Chain 181.36 Call 200.00 11/28 Yes 2.11 2.13 2.10 -1.05 -33.34% 37,162 61,666 0.66 0.20 17 61 None
TSLA Options Chain 408.92 Put 405.00 11/21 No 11.15 11.30 11.22 +2.97 +36.00% 35,994 11,504 0.64 -0.55 8 59 None
NVDA Options Chain 181.36 Call 180.00 11/21 Yes 7.60 7.75 7.60 -3.18 -29.50% 35,312 134,589 1.06 0.55 17 61 None
NVDA Options Chain 181.36 Call 170.00 11/28 Yes 15.20 15.35 15.35 -3.75 -19.64% 33,787 1,169 0.71 0.73 17 61 None
WMG Options Chain 30.44 Put 25.00 12/19 Yes 0.15 1.20 0.19 % 32,102 0 0.71 -0.14 10 49 None
GOOGL Options Chain 284.28 Call 290.00 11/21 No 2.52 2.56 2.60 -0.46 -15.04% 31,750 16,696 0.47 0.33 13 70 None
TSLA Options Chain 408.92 Call 390.00 11/21 No 16.40 16.55 16.70 -6.24 -27.21% 31,470 3,695 0.68 0.69 8 59 None
NVDA Options Chain 181.36 Call 190.00 11/28 Yes 4.65 4.70 4.68 -1.91 -28.99% 31,149 24,090 0.67 0.36 17 61 None
NVDA Options Chain 181.36 Put 172.50 11/21 Yes 3.25 3.30 3.30 +1.49 +82.32% 31,140 9,398 1.07 -0.28 17 61 None
TSLA Options Chain 408.92 Call 430.00 11/21 No 1.33 1.36 1.33 -1.86 -58.31% 30,594 19,354 0.63 0.12 8 59 None
CIFR Options Chain 14.25 Call 16.00 11/21 No 0.30 0.31 0.31 -0.03 -8.83% 30,582 29,195 1.53 0.27 7 39 None
NVDA Options Chain 181.36 Call 182.50 11/21 Yes 6.40 6.45 6.44 -2.71 -29.62% 30,177 5,885 1.05 0.50 17 61 None
AAPL Options Chain 267.69 Call 275.00 11/21 No 0.49 0.52 0.52 -0.09 -14.76% 28,572 33,975 0.28 0.16 10 63 None
TSLA Options Chain 408.92 Put 402.50 11/21 No 9.85 9.95 9.90 +2.66 +36.74% 28,555 3,396 0.64 -0.51 8 59 None
MTSR Options Chain 70.50 Call 55.00 11/21 No 13.00 17.50 15.09 -0.61 -3.89% 28,260 266 1.96 0.88 3 21 None
TSLA Options Chain 408.92 Put 380.00 11/21 No 2.77 2.80 2.81 +0.75 +36.41% 27,713 12,016 0.71 -0.19 8 59 None
TSLA Options Chain 408.92 Put 375.00 11/21 No 2.05 2.06 2.05 +0.50 +32.26% 27,646 7,873 0.73 -0.15 8 59 None
NVDA Options Chain 181.36 Put 185.00 11/21 Yes 8.95 9.00 8.85 +2.89 +48.49% 27,580 70,948 1.06 -0.56 17 61 None
AMZN Options Chain 232.08 Put 220.00 11/21 No 2.75 2.80 2.74 +2.01 +275.35% 27,292 28,119 0.59 -0.30 13 65 None
TSLA Options Chain 408.92 Call 407.50 11/21 No 6.55 6.65 6.55 -4.45 -40.46% 26,662 3,258 0.64 0.41 8 59 None
NVDA Options Chain 181.36 Put 175.00 11/21 Yes 4.10 4.15 4.15 +1.77 +74.37% 26,623 56,707 1.07 -0.34 17 61 None
NVDA Options Chain 181.36 Put 160.00 11/21 Yes 0.78 0.80 0.79 +0.39 +97.50% 26,490 58,195 1.08 -0.09 17 61 None
PLTR Options Chain 167.33 Put 160.00 11/21 No 2.19 2.20 2.21 +0.77 +53.48% 25,757 19,174 0.85 -0.26 11 52 None
NVDA Options Chain 181.36 Call 200.00 12/19 Yes 4.70 4.80 4.70 -1.55 -24.80% 25,385 86,033 0.52 0.30 17 61 None
CIFR Options Chain 14.25 Put 12.50 11/21 No 0.10 0.16 0.12 -0.13 -52.00% 25,272 25,690 1.54 -0.12 7 39 None
AMD Options Chain 239.15 Call 250.00 11/21 No 1.09 1.14 1.10 -2.29 -67.56% 25,251 17,306 0.79 0.14 11 61 None
NFLX Options Chain 114.09 Call 115.00 11/21 No 1.26 1.30 1.28 +1.00 +357.15% 25,123 33,921 0.39 0.44 7 63 None
PLTR Options Chain 167.33 Put 170.00 11/21 No 6.00 6.15 6.10 +1.90 +45.24% 25,097 15,027 0.76 -0.57 11 52 None
AAPL Options Chain 267.69 Put 265.00 11/21 No 1.94 2.00 1.95 -0.16 -7.59% 24,904 16,761 0.32 -0.35 10 63 None
ORCL Options Chain 220.49 Put 200.00 11/28 No 1.62 1.78 1.61 -0.11 -6.40% 24,724 5,565 0.60 -0.15 8 62 None
VRT Options Chain 166.65 Call 175.00 11/28 No 4.10 4.55 4.34 +0.12 +2.85% 24,718 160 0.71 0.35 10 58 None
VRT Options Chain 166.65 Call 190.00 11/28 No 1.09 1.59 1.34 -0.01 -0.75% 24,132 402 0.71 0.14 10 58 None
CAVA Options Chain 45.21 Put 45.00 11/21 No 1.03 1.50 1.07 -0.04 -3.61% 23,824 24,527 0.77 -0.49 3 20 None
TSLA Options Chain 408.92 Call 380.00 11/21 No 23.85 24.35 24.55 -6.71 -21.47% 23,790 5,337 0.70 0.81 8 59 None
IREN Options Chain 48.85 Call 60.00 11/21 No 0.20 0.24 0.22 +0.08 +57.15% 23,496 36,588 1.50 0.09 10 35 None
CAVA Options Chain 45.21 Put 35.00 1/16 No 0.70 0.78 0.75 0.00 0.00% 23,315 801 0.62 -0.12 3 20 None
MTSR Options Chain 70.50 Call 50.00 11/21 No 18.00 22.60 20.14 -0.46 -2.24% 23,121 209 2.49 0.94 3 21 None
META Options Chain 597.69 Call 600.00 11/21 No 9.10 9.30 9.25 -2.10 -18.51% 22,970 2,826 0.46 0.48 13 71 None
AAPL Options Chain 267.69 Call 272.50 11/21 No 1.00 1.04 1.04 -0.12 -10.35% 22,959 14,890 0.29 0.26 10 63 None
AAL Options Chain 12.41 Put 12.00 12/19 No 0.52 0.54 0.54 -0.01 -1.82% 22,900 11,547 0.51 -0.38 12 42 None
AMZN Options Chain 232.08 Call 225.00 11/21 No 2.77 2.85 2.80 -6.25 -69.07% 22,822 16,088 0.35 0.50 13 65 None
TSLA Options Chain 408.92 Call 402.50 11/21 No 8.80 8.95 8.85 -5.05 -36.34% 22,623 1,768 0.65 0.49 8 59 None
NFLX Options Chain 114.09 Call 120.00 12/19 No 2.11 2.17 2.15 +1.05 +95.46% 22,252 67,374 0.31 0.32 7 63 None
INTC Options Chain 34.33 Call 40.00 2/20 Yes 2.15 2.20 2.15 -0.06 -2.72% 22,211 6,129 0.57 0.37 6 47 None
AMD Options Chain 239.15 Put 230.00 11/21 No 6.40 6.60 6.50 +3.45 +113.12% 21,825 8,924 0.80 -0.47 11 61 None
GOOGL Options Chain 284.28 Call 300.00 11/21 No 0.67 0.70 0.67 -0.22 -24.72% 21,761 31,447 0.48 0.12 13 70 None
TSLA Options Chain 408.92 Call 450.00 11/21 No 0.27 0.28 0.27 -0.60 -68.97% 21,486 29,017 0.66 0.03 8 59 None
TSLA Options Chain 408.92 Call 425.00 11/21 No 1.97 1.99 1.98 -2.22 -52.86% 21,468 9,341 0.63 0.17 8 59 None
JD Options Chain 29.45 Call 40.00 1/16 No 0.17 0.20 0.18 0.00 0.00% 21,275 436,843 0.49 0.06 19 32 None
TSLA Options Chain 408.92 Put 397.50 11/21 No 7.60 7.65 7.64 +2.04 +36.43% 21,241 3,960 0.65 -0.42 8 59 None
AAL Options Chain 12.41 Put 12.00 12/12 No 0.45 0.48 0.46 -0.04 -8.00% 21,045 760 0.52 -0.38 12 42 None
NRG Options Chain 166.45 Call 180.00 12/19 No 4.80 5.00 4.90 +1.60 +48.49% 20,958 313 0.50 0.34 13 61 None
GOOG Options Chain 284.96 Call 290.00 11/21 No 2.71 2.76 2.83 -0.42 -12.93% 20,941 8,914 0.46 0.36 13 70 None
TSLA Options Chain 408.92 Put 410.00 11/21 No 14.10 14.30 14.21 +3.71 +35.34% 20,885 17,002 0.63 -0.63 8 59 None
NVDA Options Chain 181.36 Put 182.50 11/21 Yes 7.55 7.60 7.50 +2.70 +56.25% 20,699 15,691 1.07 -0.50 17 61 None
AMZN Options Chain 232.08 Call 235.00 11/21 No 0.44 0.45 0.45 -2.50 -84.75% 20,663 21,122 0.39 0.14 13 65 None
PLTR Options Chain 167.33 Call 175.00 11/21 No 1.73 1.77 1.76 -1.44 -45.00% 20,450 11,357 0.73 0.28 11 52 None
RIVN Options Chain 14.99 Call 16.00 11/21 No 0.13 0.15 0.15 0.00 0.00% 20,261 38,933 0.85 0.24 8 28 None
FHN Options Chain 20.76 Call 23.00 2/20 Yes 0.65 0.85 0.75 +0.20 +36.37% 20,173 40,796 0.36 0.32 13 68 None
TSLA Options Chain 408.92 Put 370.00 11/21 No 1.49 1.51 1.50 +0.33 +28.21% 20,125 21,127 0.75 -0.12 8 59 None
CMG Options Chain 30.45 Put 29.00 1/16 No 0.98 1.01 0.98 -0.11 -10.10% 20,115 604 0.38 -0.30 13 51 None
FHN Options Chain 20.76 Call 26.00 2/20 Yes 0.15 0.25 0.18 +0.03 +20.00% 20,000 50,255 0.35 0.11 13 68 None
FUBO Options Chain 3.54 Call 3.50 11/21 No 0.11 0.13 0.13 +0.05 +62.50% 19,927 7,912 0.80 0.57 14 37 None
CMG Options Chain 30.45 Put 32.00 11/21 No 1.22 1.37 1.35 -0.23 -14.56% 19,712 21,076 0.41 -0.82 13 51 None
COIN Options Chain 261.52 Put 430.00 11/21 No 164.10 169.80 164.02 -4.11 -2.45% 19,610 2,809 3.40 -1.00 14 68 None
NVDA Options Chain 181.36 Put 165.00 11/21 Yes 1.46 1.47 1.45 +0.70 +93.34% 19,443 56,790 1.07 -0.15 17 61 None
TSLA Options Chain 408.92 Call 415.00 11/21 No 4.05 4.10 4.05 -3.45 -46.00% 19,426 26,683 0.63 0.29 8 59 None
PLTR Options Chain 167.33 Put 165.00 11/21 No 3.70 3.80 3.74 +1.24 +49.60% 19,330 13,077 0.81 -0.40 11 52 None
PLTR Options Chain 167.33 Call 170.00 11/21 No 3.40 3.55 3.50 -2.10 -37.50% 19,196 5,761 0.76 0.43 11 52 None
NVDA Options Chain 181.36 Call 197.50 11/21 Yes 1.71 1.73 1.75 -1.08 -38.17% 19,088 37,406 1.02 0.19 17 61 None
MSTR Options Chain 206.80 Call 210.00 11/21 No 5.75 6.00 5.92 +3.53 +147.70% 19,002 28,072 0.95 0.46 6 78 None
CORZ Options Chain 14.77 Call 21.00 12/26 No 0.36 1.15 0.45 0.00 0.00% 19,000 21,085 1.08 0.17 3 26 None
CORZ Options Chain 14.77 Call 20.00 12/26 No 0.25 0.76 0.58 +0.26 +81.25% 19,000 21,102 0.83 0.22 3 26 None
CRWV Options Chain 74.56 Put 70.00 11/21 No 1.45 1.80 1.56 -0.21 -11.87% 18,947 19,346 1.36 -0.27 3 21 None
TSM Options Chain 282.01 Put 267.50 11/28 No 3.40 3.75 3.40 +0.30 +9.68% 18,909 201 0.43 -0.27 22 76
Dividend Stock List
TSM Options Chain 282.01 Put 210.00 11/21 No 0.05 0.07 0.07 +0.04 +133.34% 18,880 22,629 1.27 0.00 22 76
Dividend Stock List
NVDA Options Chain 181.36 Call 202.50 11/21 Yes 1.01 1.02 1.01 -0.74 -42.29% 18,837 41,323 1.02 0.12 17 61 None
AMD Options Chain 239.15 Call 240.00 11/21 No 2.91 3.05 2.95 -4.36 -59.65% 18,703 7,567 0.79 0.30 11 61 None
AMZN Options Chain 232.08 Call 240.00 11/21 No 0.17 0.19 0.18 -1.02 -85.00% 18,362 32,454 0.43 0.07 13 65 None
AAPL Options Chain 267.69 Put 260.00 11/21 No 0.81 0.85 0.80 -0.11 -12.09% 18,356 13,529 0.35 -0.17 10 63 None
MSFT Options Chain 493.79 Call 510.00 11/21 No 1.32 1.39 1.45 -3.49 -70.65% 18,294 12,098 0.37 0.16 14 68 None
WBD Options Chain 23.69 Call 25.00 11/21 No 0.21 0.25 0.26 +0.15 +136.37% 18,227 10,102 0.79 0.16 3 19 None
AMD Options Chain 239.15 Call 260.00 11/21 No 0.38 0.40 0.39 -0.98 -71.54% 18,191 24,889 0.82 0.06 11 61 None
TSLA Options Chain 408.92 Put 385.00 11/21 No 3.70 3.80 3.80 +1.05 +38.19% 18,092 7,767 0.69 -0.24 8 59 None
TSM Options Chain 282.01 Call 210.00 11/21 No 67.30 68.90 68.93 -4.57 -6.22% 18,012 19,749 1.89 1.00 22 76
Dividend Stock List
ORCL Options Chain 220.49 Call 240.00 11/21 No 0.70 0.75 0.71 0.00 0.00% 17,999 15,648 0.71 0.12 8 62 None
AMZN Options Chain 232.08 Call 250.00 12/19 No 1.49 1.55 1.50 -1.70 -53.13% 17,837 33,382 0.32 0.16 13 65 None
PFE Options Chain 25.45 Call 26.00 11/21 No 0.11 0.12 0.11 +0.04 +57.15% 17,808 55,007 0.34 0.25 12 64 None
AAPL Options Chain 267.69 Call 267.50 11/21 No 3.00 3.10 3.12 -0.18 -5.46% 17,581 4,521 0.31 0.52 10 63 None
NVDA Options Chain 181.36 Call 192.50 11/21 Yes 2.80 2.82 2.80 -1.60 -36.37% 17,539 32,937 1.03 0.27 17 61 None
AMD Options Chain 239.15 Put 210.00 11/21 No 1.15 1.19 1.16 +0.67 +136.74% 17,127 8,637 0.90 -0.12 11 61 None
AMD Options Chain 239.15 Put 220.00 11/21 No 2.85 2.93 2.87 +1.62 +129.60% 17,069 13,792 0.84 -0.26 11 61 None
AMZN Options Chain 232.08 Put 225.00 11/21 No 5.00 5.15 4.95 +3.45 +230.00% 16,894 14,321 0.62 -0.50 13 65 None
NVDA Options Chain 181.36 Call 200.00 1/16 Yes 7.55 7.65 7.55 -1.84 -19.60% 16,805 130,644 0.48 0.36 17 61 None
META Options Chain 597.69 Call 630.00 11/21 No 1.21 1.24 1.25 -0.46 -26.91% 16,766 13,190 0.46 0.12 13 71 None
PDD Options Chain 119.58 Put 120.00 1/16 Yes 5.35 5.65 5.30 +2.10 +65.63% 16,694 26,096 0.35 -0.39 17 42 None
GOOGL Options Chain 284.28 Call 285.00 11/21 No 4.45 4.55 4.54 -0.71 -13.53% 16,691 11,908 0.47 0.49 13 70 None
BYND Options Chain 1.03 Call 1.50 11/21 No 0.01 0.02 0.01 -0.01 -50.00% 16,672 78,405 3.17 0.01 6 23 None
BULL Options Chain 8.15 Call 10.00 11/21 No 0.09 0.10 0.10 +0.02 +25.00% 16,554 15,475 1.71 0.16 3 16 None
ASST Options Chain 1.03 Call 1.50 10/16 No 0.30 0.35 0.35 +0.05 +16.67% 16,525 337,662 1.05 0.59 8 14 None
NVDA Options Chain 181.36 Put 177.50 11/21 Yes 5.10 5.15 5.10 +1.90 +59.38% 16,410 11,770 1.07 -0.39 17 61 None
WBD Options Chain 23.69 Call 24.00 11/21 No 0.42 0.46 0.42 +0.23 +121.06% 16,383 23,814 0.67 0.42 3 19 None
TSLA Options Chain 408.92 Put 420.00 11/21 No 21.35 21.55 21.40 +4.87 +29.47% 16,352 17,800 0.63 -0.78 8 59 None
TSLA Options Chain 408.92 Call 440.00 11/21 No 0.59 0.60 0.59 -1.08 -64.68% 16,308 25,843 0.64 0.06 8 59 None
MRVL Options Chain 78.68 Call 90.00 11/21 No 0.12 0.14 0.13 -0.45 -77.59% 16,067 20,806 0.88 0.04 7 49 None
NVDA Options Chain 181.36 Call 187.50 11/21 Yes 4.35 4.45 4.40 -2.05 -31.79% 16,041 14,885 1.05 0.38 17 61 None
RKLB Options Chain 42.78 Put 39.00 11/21 No 0.36 0.43 0.41 -0.01 -2.39% 16,019 16,377 1.11 -0.17 4 44 None
BBAI Options Chain 5.55 Call 6.50 11/21 No 0.10 0.12 0.12 +0.06 +100.00% 15,900 11,817 1.38 0.28 5 22 None
NVDA Options Chain 181.36 Call 220.00 11/21 Yes 0.18 0.19 0.18 -0.11 -37.94% 15,875 66,048 1.08 0.03 17 61 None
CRWV Options Chain 74.56 Call 85.00 11/21 No 0.60 0.65 0.63 -0.21 -25.00% 15,865 14,407 1.26 0.15 3 21 None
RKLB Options Chain 42.78 Put 37.00 11/21 No 0.12 0.15 0.14 -0.10 -41.67% 15,865 184 1.12 -0.07 4 44 None
WBD Options Chain 23.69 Call 25.50 11/21 No 0.10 0.17 0.15 +0.06 +66.67% 15,756 1 0.78 0.09 3 19 None
SOFI Options Chain 27.04 Put 27.00 11/21 No 1.28 1.35 1.30 +0.35 +36.85% 15,711 30,200 0.92 -0.62 10 50 None
META Options Chain 597.69 Call 610.00 11/21 No 5.05 5.20 5.12 -1.48 -22.43% 15,667 6,095 0.45 0.32 13 71 None
NFLX Options Chain 114.09 Call 113.00 11/21 No 2.29 2.35 2.35 +1.72 +273.02% 15,542 12,138 0.39 0.63 7 63 None
ASST Options Chain 1.03 Call 1.50 6/18 No 0.25 0.30 0.30 +0.09 +42.86% 15,532 115,570 1.17 0.54 8 14 None
WBD Options Chain 23.69 Call 23.00 11/21 No 0.91 0.95 0.94 +0.52 +123.81% 15,409 43,450 0.60 0.70 3 19 None
AAPL Options Chain 267.69 Put 267.50 11/21 No 2.89 2.99 2.84 -0.25 -8.10% 15,330 8,174 0.31 -0.48 10 63 None
INTC Options Chain 34.33 Call 40.00 1/16 No 1.25 1.34 1.27 -0.12 -8.64% 15,312 106,905 0.56 0.31 6 47 None
CRM Options Chain 237.00 Call 280.00 12/19 Yes 1.74 2.00 1.84 -0.48 -20.69% 15,276 18,311 0.49 0.12 16 60 None
T Options Chain 25.47 Call 27.00 12/19 No 0.23 0.27 0.24 +0.01 +4.35% 15,199 23,359 0.24 0.23 14 66 None
BAC Options Chain 51.54 Call 57.50 12/19 No 0.11 0.12 0.12 +0.02 +20.00% 15,186 21,397 0.25 0.07 12 74 None
NVDA Options Chain 181.36 Put 155.00 11/28 Yes 0.97 0.99 0.95 +0.40 +72.73% 15,135 3,974 0.75 -0.09 17 61 None
AMZN Options Chain 232.08 Call 227.50 11/21 No 1.85 1.90 1.90 -5.47 -74.22% 15,121 2,234 0.37 0.40 13 65 None
CRM Options Chain 237.00 Call 320.00 12/19 Yes 0.39 0.48 0.55 +0.07 +14.59% 15,013 18,803 0.55 0.03 16 60 None
COIN Options Chain 261.52 Put 500.00 11/21 No 234.00 238.45 233.10 -6.41 -2.68% 15,001 3,000 3.28 -1.00 14 68 None
TJX Options Chain 145.18 Call 150.00 11/21 Yes 1.00 1.15 1.05 -0.22 -17.33% 14,801 3,849 0.50 0.25 12 61 None
CRWV Options Chain 74.56 Call 80.00 11/21 No 1.50 1.60 1.55 -0.50 -24.39% 14,590 8,096 1.26 0.31 3 21 None
PINS Options Chain 25.77 Call 28.00 12/19 No 0.57 0.62 0.65 +0.15 +30.00% 14,559 1,809 0.44 0.30 16 51 None
TSLA Options Chain 408.92 Call 410.00 11/28 No 10.45 10.55 10.45 -3.93 -27.33% 14,545 4,382 0.53 0.43 8 59 None
PINS Options Chain 25.77 Put 24.00 12/19 No 0.51 0.60 0.47 -0.20 -29.86% 14,538 306 0.44 -0.25 16 51 None
AMZN Options Chain 232.08 Call 232.50 11/21 No 0.72 0.75 0.73 -3.47 -82.62% 14,517 3,915 0.38 0.20 13 65 None
NFLX Options Chain 114.09 Call 112.00 11/21 No 2.93 3.00 3.00 +2.07 +222.59% 14,448 12,936 0.39 0.71 7 63 None
NVDA Options Chain 181.36 Call 207.50 11/21 Yes 0.59 0.61 0.60 -0.46 -43.40% 14,311 55,727 1.02 0.08 17 61 None
AAPL Options Chain 267.69 Call 275.00 11/28 No 1.50 1.60 1.59 +0.05 +3.25% 14,195 7,272 0.23 0.26 10 63 None
PDD Options Chain 119.58 Call 135.00 1/16 Yes 1.48 1.59 1.53 -3.82 -71.41% 14,187 6,341 0.28 0.23 17 42 None
TSLA Options Chain 408.92 Call 395.00 11/21 No 13.05 13.20 13.10 -6.00 -31.42% 14,174 2,332 0.66 0.62 8 59 None
BBAI Options Chain 5.55 Call 6.00 11/21 No 0.27 0.28 0.28 +0.14 +100.00% 13,951 13,994 1.26 0.53 5 22 None
ASST Options Chain 1.03 Call 2.00 1/15 No 0.30 0.40 0.35 +0.06 +20.69% 13,928 69,083 1.01 0.63 8 14 None
NVDA Options Chain 181.36 Put 100.00 11/21 Yes 0.02 0.03 0.03 +0.02 +200.00% 13,756 26,968 2.40 0.00 17 61 None
MTSR Options Chain 70.50 Call 60.00 2/20 No 8.50 13.00 10.59 -0.21 -1.95% 13,750 221 0.43 0.79 3 21 None
MSFT Options Chain 493.79 Call 500.00 11/21 No 3.65 3.75 3.80 -7.00 -64.82% 13,678 5,275 0.37 0.35 14 68 None
INTC Options Chain 34.33 Call 50.00 1/16 No 0.40 0.46 0.43 -0.04 -8.52% 13,628 123,939 0.67 0.09 6 47 None
SOFI Options Chain 27.04 Put 23.00 12/19 No 0.96 0.99 0.98 +0.19 +24.06% 13,605 8,165 0.80 -0.23 10 50 None
TMC Options Chain 4.88 Call 8.00 12/19 No 0.30 0.35 0.34 +0.23 +209.10% 13,557 573 1.56 0.26 5 34 None
TSLA Options Chain 408.92 Call 435.00 11/21 No 0.89 0.91 0.90 -1.38 -60.53% 13,450 11,875 0.64 0.09 8 59 None
PLUG Options Chain 2.14 Call 2.50 11/21 No 0.02 0.03 0.02 -0.01 -33.34% 13,418 59,546 1.55 0.17 5 31 None
MSTR Options Chain 206.80 Call 225.00 11/21 No 1.55 1.77 1.57 +1.01 +180.36% 13,339 12,996 0.93 0.18 6 78 None
MSTR Options Chain 206.80 Call 220.00 11/21 No 2.42 2.60 2.50 +1.58 +171.74% 13,334 23,536 0.93 0.26 6 78 None
TSLA Options Chain 408.92 Put 360.00 11/21 No 0.79 0.80 0.81 +0.13 +19.12% 13,291 9,193 0.80 -0.07 8 59 None
SOFI Options Chain 27.04 Put 22.00 11/21 No 0.03 0.05 0.04 0.00 0.00% 13,289 23,610 1.12 -0.04 10 50 None
NVDA Options Chain 181.36 Put 162.50 11/21 Yes 1.08 1.09 1.06 +0.52 +96.30% 13,258 7,938 1.08 -0.12 17 61 None
GOOGL Options Chain 284.28 Call 295.00 11/21 No 1.33 1.36 1.36 -0.35 -20.47% 13,217 11,848 0.47 0.20 13 70 None
AMD Options Chain 239.15 Call 235.00 11/21 No 4.50 4.70 4.58 -5.67 -55.32% 13,162 1,004 0.79 0.41 11 61 None
PLTR Options Chain 167.33 Put 150.00 11/21 No 0.73 0.74 0.74 +0.24 +48.00% 13,138 23,846 0.98 -0.10 11 52 None
NFLX Options Chain 114.09 Put 110.00 11/21 No 0.40 0.42 0.42 -1.08 -72.00% 13,106 28,056 0.44 -0.16 7 63 None
MSTR Options Chain 206.80 Call 215.00 11/21 No 3.80 4.20 4.05 +2.55 +170.00% 13,057 33,731 0.95 0.35 6 78 None
MARA Options Chain 11.88 Call 12.00 11/21 No 0.44 0.46 0.45 +0.10 +28.58% 13,036 6,137 1.16 0.48 16 61 None
WBD Options Chain 23.69 Call 25.00 1/16 No 1.29 1.39 1.36 +0.36 +36.00% 12,992 73,703 0.47 0.44 3 19 None
AMZN Options Chain 232.08 Call 270.00 12/19 No 0.40 0.44 0.43 -0.36 -45.57% 12,937 53,749 0.35 0.05 13 65 None
KHC Options Chain 24.97 Call 25.00 11/21 No 0.23 0.26 0.26 +0.14 +116.67% 12,880 6,861 0.27 0.50 6 57 None
AAPL Options Chain 267.69 Call 277.50 11/21 No 0.23 0.24 0.25 -0.04 -13.80% 12,798 13,212 0.28 0.09 10 63 None
GOOGL Options Chain 284.28 Put 280.00 11/21 No 2.94 2.99 2.94 +0.04 +1.38% 12,773 9,716 0.47 -0.34 13 70 None
SOFI Options Chain 27.04 Put 18.00 12/19 No 0.20 0.22 0.20 +0.01 +5.27% 12,739 4,382 0.93 -0.07 10 50 None
CRWV Options Chain 74.56 Put 50.00 1/16 No 1.93 2.05 1.93 -0.07 -3.50% 12,722 16,758 1.02 -0.11 3 21 None
NFLX Options Chain 114.09 Put 114.00 11/21 No 1.58 1.65 1.59 -2.66 -62.59% 12,642 15,481 0.40 -0.47 7 63 None
TSLA Options Chain 408.92 Call 900.00 1/16 No 0.12 0.15 0.13 -0.05 -27.78% 12,614 16,228 0.72 0.00 8 59 None
BAC Options Chain 51.54 Call 60.00 1/16 Yes 0.21 0.22 0.23 +0.03 +15.00% 12,577 36,817 0.26 0.09 12 74 None
GOOGL Options Chain 284.28 Call 290.00 11/28 No 4.45 4.55 4.51 -0.19 -4.05% 12,573 2,943 0.36 0.39 13 70 None
QCOM Options Chain 165.06 Call 172.50 11/21 No 0.51 0.60 0.55 -0.39 -41.49% 12,456 5,706 0.47 0.15 12 60 None
CORZ Options Chain 14.77 Put 15.00 12/19 No 1.41 1.53 1.48 -0.56 -27.46% 12,432 17,484 0.97 -0.40 3 26 None
AAPL Options Chain 267.69 Put 250.00 11/21 No 0.14 0.16 0.15 -0.01 -6.25% 12,429 27,923 0.42 -0.04 10 63 None
ORCL Options Chain 220.49 Call 235.00 11/21 No 1.21 1.34 1.28 -0.02 -1.54% 12,351 4,460 0.70 0.18 8 62 None
BXMT Options Chain 18.32 Put 8.00 1/15 No 0.25 0.30 0.30 0.00 0.00% 12,262 12,765 0.51 0.00 8 62 None
AMZN Options Chain 232.08 Call 260.00 1/16 No 2.10 2.17 2.14 -1.46 -40.56% 12,099 30,355 0.31 0.16 13 65 None
CRWV Options Chain 74.56 Call 95.00 11/21 No 0.08 0.10 0.08 -0.06 -42.86% 12,069 18,503 1.32 0.03 3 21 None
AFL Options Chain 112.50 Call 70.00 12/19 No 40.50 43.80 42.50 +0.83 +2.00% 12,060 1,707 1.41 1.00 15 73 None
RIVN Options Chain 14.99 Put 14.00 2/20 No 1.33 1.42 1.36 -0.16 -10.53% 12,048 2,463 0.66 -0.34 8 28 None
AMD Options Chain 239.15 Put 225.00 11/21 No 4.35 4.50 4.50 +2.54 +129.60% 12,043 3,990 0.82 -0.36 11 61 None
MTSR Options Chain 70.50 Call 60.00 12/19 No 9.30 13.00 11.50 +0.90 +8.50% 12,025 3 0.76 0.79 3 21 None
NKE Options Chain 62.49 Call 75.00 12/19 Yes 0.45 0.47 0.47 -0.02 -4.09% 12,011 40,647 0.49 0.11 7 55 None
AMD Options Chain 239.15 Call 245.00 11/21 No 1.81 1.88 1.83 -3.29 -64.26% 11,972 5,183 0.79 0.20 11 61 None
GOOGL Options Chain 284.28 Call 300.00 11/28 No 1.91 1.96 2.00 -0.01 -0.50% 11,922 5,313 0.37 0.21 13 70 None
NVDA Options Chain 181.36 Call 180.00 11/28 Yes 9.00 9.05 9.00 -3.02 -25.13% 11,891 6,811 0.69 0.55 17 61 None
AMD Options Chain 239.15 Call 230.00 11/21 No 6.80 6.95 6.90 -6.60 -48.89% 11,854 8,096 0.80 0.53 11 61 None
BA Options Chain 191.66 Put 225.00 11/21 No 34.00 37.05 34.85 +1.45 +4.35% 11,801 3,981 1.63 -1.00 5 40 None
NIO Options Chain 5.98 Put 6.00 11/21 No 0.15 0.18 0.16 +0.04 +33.34% 11,756 54,636 0.71 -0.51 6 -7 None
AAPL Options Chain 267.69 Call 280.00 11/21 No 0.10 0.11 0.11 -0.02 -15.39% 11,733 37,762 0.28 0.04 10 63 None
CRWV Options Chain 74.56 Put 65.00 11/21 No 0.51 0.62 0.62 -0.10 -13.89% 11,729 26,303 1.40 -0.12 3 21 None
NFLX Options Chain 114.09 Put 113.50 11/21 No 1.36 1.42 1.38 -2.31 -62.61% 11,727 11,090 0.42 -0.41 7 63 None
INTC Options Chain 34.33 Call 75.00 1/16 No 0.08 0.11 0.09 -0.03 -25.00% 11,725 63,461 0.89 0.00 6 47 None
TSLA Options Chain 408.92 Put 392.50 11/21 No 5.75 5.80 5.85 +1.60 +37.65% 11,711 1,748 0.67 -0.34 8 59 None
MTSR Options Chain 70.50 Call 70.00 11/21 No 0.30 0.55 0.42 -0.28 -40.00% 11,537 1,821 0.00 0.56 3 21 None
NFLX Options Chain 114.09 Call 120.00 11/21 No 0.20 0.21 0.21 +0.16 +320.00% 11,531 44,723 0.42 0.09 7 63 None
TSLA Options Chain 408.92 Put 365.00 11/21 No 1.08 1.10 1.09 +0.19 +21.12% 11,526 6,812 0.77 -0.09 8 59 None
CCJ Options Chain 82.90 Put 70.00 1/16 No 1.90 2.06 1.96 -0.07 -3.45% 11,503 7,020 0.55 -0.18 11 58 None
PLTR Options Chain 167.33 Call 172.50 11/21 No 2.49 2.54 2.52 -1.77 -41.26% 11,499 3,197 0.75 0.35 11 52 None
WBD Options Chain 23.69 Put 22.00 12/19 No 0.79 0.89 0.81 -0.41 -33.61% 11,428 5,112 0.59 -0.29 3 19 None
NVDA Options Chain 181.36 Call 220.00 12/19 Yes 1.51 1.53 1.54 -0.48 -23.77% 11,419 64,512 0.52 0.12 17 61 None
TE Options Chain 3.06 Put 4.00 11/21 No 0.75 1.00 0.85 -0.10 -10.53% 11,396 12,394 2.35 -0.96 3 15 None
GOOGL Options Chain 284.28 Call 287.50 11/21 No 3.35 3.45 3.57 -0.48 -11.86% 11,355 3,038 0.47 0.41 13 70 None
PLTR Options Chain 167.33 Call 192.50 11/21 No 0.08 0.09 0.08 -0.13 -61.91% 11,301 25,593 0.74 0.02 11 52 None
GOOG Options Chain 284.96 Call 295.00 11/21 No 1.43 1.47 1.47 -0.31 -17.42% 11,271 3,643 0.47 0.22 13 70 None
AAPL Options Chain 267.69 Put 270.00 11/21 No 4.15 4.35 4.25 -0.20 -4.50% 11,196 17,072 0.29 -0.62 10 63 None
MSTR Options Chain 206.80 Call 230.00 11/21 No 0.94 1.04 0.96 +0.58 +152.64% 11,194 21,769 0.94 0.12 6 78 None
GOOGL Options Chain 284.28 Call 360.00 1/15 Yes 25.75 26.15 26.65 +0.45 +1.72% 11,181 18,386 0.38 0.40 13 70 None
NVDA Options Chain 181.36 Call 215.00 11/21 Yes 0.28 0.29 0.28 -0.21 -42.86% 11,172 29,114 1.05 0.05 17 61 None
BAC Options Chain 51.54 Call 52.50 12/19 No 1.15 1.21 1.18 +0.10 +9.26% 11,079 25,130 0.26 0.42 12 74 None
AMZN Options Chain 232.08 Call 250.00 11/21 No 0.04 0.05 0.04 -0.13 -76.48% 11,039 51,845 0.51 0.02 13 65 None
INTC Options Chain 34.33 Call 39.00 12/19 No 0.81 0.84 0.83 -0.10 -10.76% 11,001 5,697 0.57 0.26 6 47 None
INTC Options Chain 34.33 Call 40.00 11/21 No 0.05 0.06 0.05 -0.04 -44.45% 10,993 45,506 0.97 0.04 6 47 None
IREN Options Chain 48.85 Put 60.00 11/21 No 10.85 11.50 10.43 -2.48 -19.21% 10,935 19,624 1.84 -0.91 10 35 None
GOOG Options Chain 284.96 Call 300.00 11/21 No 0.71 0.75 0.73 -0.22 -23.16% 10,909 15,908 0.47 0.12 13 70 None
INTC Options Chain 34.33 Call 36.50 11/21 No 0.23 0.25 0.24 -0.14 -36.85% 10,880 3,226 0.74 0.19 6 47 None
CSCO Options Chain 78.20 Call 79.00 11/21 No 0.27 0.33 0.30 -0.19 -38.78% 10,838 8,188 0.31 0.24 9 66 None
AMD Options Chain 239.15 Put 215.00 11/21 No 1.83 1.89 1.76 +0.97 +122.79% 10,836 5,359 0.87 -0.18 11 61 None
RIVN Options Chain 14.99 Call 15.00 11/21 No 0.42 0.45 0.44 +0.03 +7.32% 10,681 27,046 0.77 0.53 8 28 None
AMD Options Chain 239.15 Call 232.50 11/21 No 5.55 5.75 5.70 -5.90 -50.87% 10,639 507 0.80 0.47 11 61 None
AAPL Options Chain 267.69 Put 262.50 11/21 No 1.27 1.38 1.24 -0.19 -13.29% 10,626 6,387 0.34 -0.25 10 63 None
DAL Options Chain 55.81 Call 57.50 12/19 No 3.05 3.25 3.15 +0.70 +28.58% 10,608 2,921 0.48 0.52 13 65 None
NVDA Options Chain 181.36 Call 250.00 3/20 Yes 3.65 3.70 3.70 -0.55 -12.95% 10,604 28,904 0.47 0.16 17 61 None
NVDA Options Chain 181.36 Call 185.00 11/28 Yes 6.60 6.65 6.60 -2.40 -26.67% 10,584 9,730 0.68 0.46 17 61 None
ALB Options Chain 118.31 Call 120.00 1/16 No 13.50 14.50 14.17 +2.92 +25.96% 10,559 11,348 0.68 0.58 8 50 None
MSTR Options Chain 206.80 Put 200.00 11/21 No 4.55 4.70 4.59 -6.01 -56.70% 10,530 13,510 1.04 -0.33 6 78 None
MSFT Options Chain 493.79 Call 520.00 11/21 No 0.45 0.49 0.46 -1.33 -74.31% 10,516 15,607 0.38 0.07 14 68 None
NVO Options Chain 47.55 Call 50.00 12/19 No 2.47 2.53 2.53 -0.45 -15.11% 10,514 39,668 0.62 0.44 14 65 None
AAPL Options Chain 267.69 Call 295.00 12/19 No 0.69 0.75 0.71 +0.01 +1.43% 10,499 16,598 0.23 0.09 10 63 None
PFE Options Chain 25.45 Put 24.50 11/21 No 0.04 0.06 0.05 -0.05 -50.00% 10,484 11,074 0.36 -0.14 12 64 None
SOFI Options Chain 27.04 Call 29.00 11/21 No 0.14 0.15 0.15 -0.15 -50.00% 10,473 15,658 0.95 0.13 10 50 None
MSTR Options Chain 206.80 Call 200.00 11/21 No 11.35 12.00 11.70 +6.12 +109.68% 10,461 7,596 1.03 0.67 6 78 None
SEI Options Chain 43.27 Put 40.00 12/19 No 3.40 4.90 4.26 +1.06 +33.13% 10,448 5,031 1.17 -0.35 3 20 None
SEI Options Chain 43.27 Put 50.00 11/21 No 6.80 9.00 7.20 +0.95 +15.20% 10,445 10,402 2.84 -0.87 3 20 None
NVDA Options Chain 181.36 Put 150.00 11/21 Yes 0.23 0.24 0.24 +0.11 +84.62% 10,445 36,535 1.16 -0.03 17 61 None
CSCO Options Chain 78.20 Call 81.00 11/21 No 0.04 0.09 0.06 -0.07 -53.85% 10,439 1,227 0.32 0.07 9 66 None
OWL Options Chain 13.91 Put 14.00 11/21 No 0.30 0.40 0.40 -0.10 -20.00% 10,430 28,546 0.55 -0.56 7 53 None
TSLA Options Chain 408.92 Call 397.50 11/21 No 11.50 11.60 11.55 -5.75 -33.24% 10,420 1,121 0.66 0.58 8 59 None
SEI Options Chain 43.27 Put 40.00 11/21 No 0.65 1.10 0.91 +0.21 +30.00% 10,417 10,709 1.43 -0.23 3 20 None
META Options Chain 597.69 Call 615.00 11/21 No 3.60 3.75 3.70 -1.15 -23.72% 10,394 2,479 0.45 0.25 13 71 None
AMZN Options Chain 232.08 Call 237.50 11/21 No 0.27 0.29 0.28 -1.67 -85.65% 10,366 6,058 0.41 0.09 13 65 None
AAPL Options Chain 267.69 Call 310.00 1/16 No 0.77 0.81 0.79 +0.03 +3.95% 10,366 66,294 0.23 0.08 10 63 None
MARA Options Chain 11.88 Call 12.50 11/21 No 0.25 0.27 0.27 +0.07 +35.00% 10,347 1,934 1.15 0.32 16 61 None
SYM Options Chain 56.89 Call 58.00 11/21 No 0.55 0.65 0.61 -1.44 -70.25% 10,286 18 1.17 0.19 9 44 None
AMZN Options Chain 232.08 Put 222.50 11/21 No 3.70 3.85 3.73 +2.70 +262.14% 10,279 3,410 0.60 -0.40 13 65 None
CSCO Options Chain 78.20 Put 72.50 2/20 Yes 2.12 2.20 2.15 +0.14 +6.97% 10,272 289 0.29 -0.29 9 66 None
DAL Options Chain 55.81 Call 62.50 12/19 No 1.26 1.37 1.29 +0.33 +34.38% 10,272 47,836 0.46 0.29 13 65 None
WULF Options Chain 11.05 Call 20.00 1/21 No 4.40 4.80 4.65 +0.67 +16.84% 10,262 4,054 0.90 0.63 4 33 None
IBM Options Chain 289.95 Call 295.00 11/21 No 2.00 2.28 2.16 -3.60 -62.50% 10,236 10,676 0.37 0.33 10 67 None
SYM Options Chain 56.89 Put 47.50 11/21 No 0.20 1.00 0.30 +0.08 +36.37% 10,233 161 1.26 -0.14 9 44 None
CSCO Options Chain 78.20 Put 65.00 1/16 No 0.25 0.47 0.28 +0.04 +16.67% 10,193 60,357 0.32 -0.08 9 66 None
SYM Options Chain 56.89 Put 50.00 11/21 No 0.50 1.50 1.11 +0.58 +109.44% 10,174 10,859 1.11 -0.28 9 44 None
WBD Options Chain 23.69 Put 15.00 1/16 No 0.15 0.34 0.19 -0.09 -32.15% 10,150 40,021 0.83 -0.07 3 19 None
NEXT Options Chain 5.99 Put 7.00 11/21 No 0.95 1.10 1.04 -0.16 -13.34% 10,134 1,573 1.73 -0.97 7 30 None
SYM Options Chain 56.89 Call 62.00 11/21 No 0.00 0.25 0.25 -0.65 -72.23% 10,124 10,499 1.27 0.07 9 44 None
ORCL Options Chain 220.49 Put 195.00 1/16 Yes 8.40 8.90 8.60 -0.45 -4.98% 10,119 11,369 0.58 -0.25 8 62 None
INTC Options Chain 34.33 Put 33.00 11/21 No 0.34 0.35 0.33 -0.01 -2.95% 10,099 17,376 0.71 -0.25 6 47 None
BYND Options Chain 1.03 Call 1.00 11/21 No 0.06 0.07 0.06 -0.03 -33.34% 10,091 40,895 1.49 0.53 6 23 None
MSTR Options Chain 206.80 Put 190.00 11/21 No 2.22 2.35 2.28 -3.17 -58.17% 10,087 7,968 1.13 -0.18 6 78 None
NVDA Options Chain 181.36 Put 165.00 12/19 Yes 4.90 5.00 4.90 +1.42 +40.81% 10,076 26,804 0.57 -0.25 17 61 None
AMZN Options Chain 232.08 Call 247.50 11/21 No 0.05 0.07 0.06 -0.20 -76.93% 10,048 8,931 0.49 0.02 13 65 None
NEXT Options Chain 5.99 Call 5.00 11/21 No 0.90 1.10 0.95 +0.15 +18.75% 10,025 290 2.23 1.00 7 30 None
VSTS Options Chain 5.46 Put 5.00 11/21 No 0.05 0.30 0.05 -0.30 -85.72% 10,016 10,092 1.85 -0.27 3 16 None
IBM Options Chain 289.95 Call 330.00 3/20 Yes 8.65 8.90 8.95 -2.35 -20.80% 10,015 2,231 0.32 0.29 10 67 None
TEVA Options Chain 24.59 Call 27.00 2/20 No 1.32 1.40 1.37 +0.14 +11.39% 9,956 23,529 0.41 0.41 8 53 None
PLTR Options Chain 167.33 Put 167.50 11/21 No 4.75 4.85 4.80 +1.49 +45.02% 9,938 3,618 0.79 -0.48 11 52 None
SOFI Options Chain 27.04 Put 26.00 11/21 No 0.76 0.79 0.78 +0.22 +39.29% 9,937 19,907 0.95 -0.44 10 50 None
MARA Options Chain 11.88 Call 13.50 11/21 No 0.08 0.09 0.09 +0.02 +28.58% 9,920 16,987 1.21 0.12 16 61 None
GOOGL Options Chain 284.28 Call 310.00 12/19 No 3.50 3.65 3.65 +0.02 +0.56% 9,894 6,109 0.35 0.23 13 70 None
MU Options Chain 228.50 Put 200.00 11/21 No 0.94 1.05 1.00 +0.53 +112.77% 9,889 4,867 1.14 -0.09 16 69 None
MARA Options Chain 11.88 Call 13.00 11/21 No 0.14 0.15 0.15 +0.04 +36.37% 9,878 26,933 1.20 0.20 16 61 None
ED Options Chain 102.91 Call 100.00 11/21 No 2.85 3.70 2.90 -0.79 -21.41% 9,873 2,255 0.62 0.83 12 69 None
AMD Options Chain 239.15 Call 242.50 11/21 No 2.32 2.39 2.40 -3.79 -61.23% 9,870 3,479 0.79 0.25 11 61 None
CORZ Options Chain 14.77 Call 19.00 3/20 No 2.17 2.30 2.30 +0.40 +21.06% 9,830 399 0.93 0.47 3 26 None
CORZ Options Chain 14.77 Call 22.00 3/20 No 1.54 1.65 1.58 -0.10 -5.96% 9,827 270 0.94 0.37 3 26 None
PDD Options Chain 119.58 Put 125.00 3/20 Yes 11.35 11.60 11.50 +3.60 +45.57% 9,824 23,091 0.38 -0.48 17 42 None
MSFT Options Chain 493.79 Call 505.00 11/21 No 2.25 2.31 2.33 -5.18 -68.98% 9,807 3,603 0.37 0.24 14 68 None
ED Options Chain 102.91 Call 97.50 11/21 No 5.00 6.30 5.40 -0.60 -10.00% 9,803 709 0.90 1.00 12 69 None
FFAI Options Chain 1.11 Put 1.00 11/21 No 0.01 0.02 0.02 -0.06 -75.00% 9,702 6,964 1.44 -0.17 3 14 None
ONDS Options Chain 7.84 Call 8.00 11/21 Yes 0.40 0.45 0.45 +0.37 +462.50% 9,654 8,600 1.78 0.48 8 36 None
AMZN Options Chain 232.08 Call 230.00 11/28 No 2.54 2.60 2.55 -4.66 -64.64% 9,646 2,579 0.31 0.37 13 65 None
PYPL Options Chain 60.70 Call 65.00 12/05 No 0.63 0.70 0.66 -0.29 -30.53% 9,620 10,097 0.40 0.23 13 60 None
AMD Options Chain 239.15 Put 232.50 11/21 No 7.65 7.90 7.85 +3.86 +96.75% 9,534 1,888 0.80 -0.53 11 61 None
TSLA Options Chain 408.92 Call 422.50 11/21 No 2.37 2.39 2.37 -2.57 -52.03% 9,516 9,555 0.63 0.20 8 59 None
PLTR Options Chain 167.33 Call 185.00 11/21 No 0.31 0.32 0.31 -0.42 -57.54% 9,495 15,732 0.72 0.07 11 52 None
TSLA Options Chain 408.92 Call 445.00 11/21 No 0.40 0.41 0.40 -0.82 -67.22% 9,494 11,486 0.65 0.04 8 59 None
NFLX Options Chain 114.09 Call 116.00 11/21 No 0.90 0.94 0.92 +0.74 +411.12% 9,469 13,999 0.39 0.35 7 63 None
AMC Options Chain 2.17 Call 2.50 11/21 No 0.01 0.02 0.01 -0.01 -50.00% 9,465 26,142 1.25 0.10 9 28 None
GOOGL Options Chain 284.28 Put 270.00 11/21 No 0.83 0.85 0.80 -0.05 -5.89% 9,392 12,776 0.51 -0.13 13 70 None
AFL Options Chain 112.50 Call 62.50 12/19 No 48.00 51.30 51.70 +5.50 +11.91% 9,388 1,402 1.67 1.00 15 73 None
BULL Options Chain 8.15 Call 10.00 12/19 No 0.45 0.46 0.46 +0.09 +24.33% 9,386 8,901 0.97 0.32 3 16 None
NVDA Options Chain 181.36 Call 195.00 11/28 Yes 3.15 3.25 3.18 -1.44 -31.17% 9,339 14,607 0.66 0.28 17 61 None
AMZN Options Chain 232.08 Call 230.00 12/19 No 6.35 6.50 6.50 -4.79 -42.43% 9,325 19,118 0.32 0.45 13 65 None
ABR Options Chain 8.40 Call 8.50 11/21 No 0.12 0.20 0.17 +0.03 +21.43% 9,322 529 0.47 0.54 12 51 None
MTSR Options Chain 70.50 Call 55.00 2/20 No 13.30 18.00 15.48 -0.12 -0.77% 9,310 107 0.57 0.87 3 21 None
AMZN Options Chain 232.08 Call 245.00 11/21 No 0.07 0.09 0.09 -0.35 -79.55% 9,245 27,900 0.46 0.03 13 65 None
INTC Options Chain 34.33 Put 28.00 1/16 No 0.69 0.72 0.68 +0.05 +7.94% 9,245 20,685 0.58 -0.15 6 47 None
MSFT Options Chain 493.79 Call 530.00 12/19 No 3.45 3.65 3.58 -2.27 -38.81% 9,177 8,947 0.25 0.18 14 68 None
AMD Options Chain 239.15 Put 200.00 11/21 No 0.43 0.46 0.43 +0.24 +126.32% 9,176 12,425 0.97 -0.05 11 61 None
AMZN Options Chain 232.08 Call 230.00 1/16 No 9.85 10.00 10.00 -4.98 -33.25% 9,161 22,907 0.32 0.48 13 65 None
WBD Options Chain 23.69 Call 23.50 11/21 No 0.56 0.66 0.62 +0.35 +129.63% 9,159 10,590 0.59 0.57 3 19 None
NWL Options Chain 3.32 Call 4.00 3/20 Yes 0.30 0.40 0.36 -0.04 -10.00% 9,154 1,315 0.79 0.41 11 51 None
PLTR Options Chain 167.33 Call 190.00 11/21 No 0.12 0.13 0.13 -0.19 -59.38% 9,145 32,874 0.73 0.03 11 52 None
PLTR Options Chain 167.33 Call 197.50 11/21 No 0.04 0.05 0.04 -0.07 -63.64% 9,033 10,489 0.78 0.01 11 52 None
NFLX Options Chain 114.09 Call 114.00 11/21 No 1.72 1.77 1.78 +1.37 +334.15% 9,033 8,801 0.41 0.53 7 63 None
MSFT Options Chain 493.79 Call 517.50 11/21 No 0.60 0.64 0.62 -1.71 -73.40% 9,003 5,649 0.38 0.08 14 68 None
NVDA Options Chain 181.36 Call 205.00 12/19 Yes 3.55 3.65 3.60 -1.13 -23.89% 8,961 60,653 0.52 0.24 17 61 None
GOOG Options Chain 284.96 Call 285.00 11/21 No 4.75 4.85 5.01 -0.43 -7.91% 8,957 5,640 0.46 0.52 13 70 None
INTC Options Chain 34.33 Put 33.00 12/05 No 0.86 0.98 0.93 +0.03 +3.34% 8,907 1,472 0.53 -0.33 6 47 None
META Options Chain 597.69 Call 620.00 11/21 No 2.54 2.60 2.58 -0.92 -26.29% 8,901 4,586 0.45 0.19 13 71 None
F Options Chain 13.02 Call 13.50 11/21 No 0.03 0.04 0.04 +0.01 +33.34% 8,891 20,315 0.36 0.19 16 54 None
AMD Options Chain 239.15 Put 212.50 11/21 No 1.45 1.51 1.48 +0.84 +131.25% 8,876 2,043 0.89 -0.15 11 61 None
TSLA Options Chain 408.92 Call 412.50 11/21 No 4.75 4.85 4.78 -3.77 -44.10% 8,873 4,926 0.63 0.33 8 59 None
MSFT Options Chain 493.79 Put 490.00 11/21 No 5.20 5.40 5.10 +3.45 +209.10% 8,868 8,146 0.37 -0.41 14 68 None
AMZN Options Chain 232.08 Put 215.00 11/21 No 1.40 1.44 1.39 +0.99 +247.50% 8,812 18,654 0.60 -0.16 13 65 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
PLTR Options Chain 167.33 Put 155.00 11/21 No 1.26 1.28 1.25 +0.42 +50.61% 8,755 13,778 0.92 -0.16 11 52 None
NVDA Options Chain 181.36 Call 210.00 11/28 Yes 0.94 0.96 0.95 -0.40 -29.63% 8,735 33,129 0.67 0.10 17 61 None
GOOGL Options Chain 284.28 Call 295.00 11/28 No 2.94 3.00 3.00 -0.15 -4.77% 8,726 2,160 0.36 0.29 13 70 None
ONDS Options Chain 7.84 Call 7.00 11/21 Yes 0.95 1.00 0.98 +0.75 +326.09% 8,717 6,337 1.67 0.79 8 36 None
MRVL Options Chain 78.68 Call 100.00 12/19 Yes 1.64 1.72 1.71 -0.99 -36.67% 8,701 15,706 0.80 0.18 7 49 None
AAPL Options Chain 267.69 Call 285.00 11/21 No 0.02 0.03 0.03 0.00 0.00% 8,670 25,508 0.29 0.01 10 63 None
TDOC Options Chain 6.75 Call 7.00 11/21 No 0.20 0.21 0.21 +0.11 +110.00% 8,601 1,894 0.80 0.52 10 43 None
NVDA Options Chain 181.36 Call 420.00 1/16 Yes 0.01 0.03 0.02 -0.02 -50.00% 8,584 12,485 0.67 0.00 17 61 None
WBD Options Chain 23.69 Call 25.00 12/05 No 0.48 0.54 0.50 +0.15 +42.86% 8,542 18,770 0.49 0.36 3 19 None
ACHR Options Chain 7.78 Call 8.50 11/21 No 0.08 0.10 0.09 +0.03 +50.00% 8,539 25,911 1.26 0.18 9 37 None
HPQ Options Chain 22.71 Put 20.00 1/16 Yes 0.39 0.73 0.56 +0.03 +5.66% 8,532 1,441 0.45 -0.22 13 50 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
WBD Options Chain 23.69 Call 25.00 1/15 No 1.95 2.15 2.03 +0.17 +9.14% 8,476 16,516 0.22 0.55 3 19 None
F Options Chain 13.02 Call 13.00 11/21 No 0.20 0.21 0.20 +0.06 +42.86% 8,455 27,066 0.36 0.56 16 54 None
INTC Options Chain 34.33 Call 35.00 11/21 No 0.54 0.58 0.58 -0.22 -27.50% 8,455 29,726 0.67 0.40 6 47 None
SOUN Options Chain 11.53 Call 14.00 12/19 No 0.53 0.55 0.54 +0.06 +12.50% 8,443 1,046 0.97 0.29 3 17 None
GOOGL Options Chain 284.28 Put 275.00 11/21 No 1.60 1.63 1.54 -0.08 -4.94% 8,439 7,086 0.49 -0.21 13 70 None
SOFI Options Chain 27.04 Call 30.00 11/21 No 0.06 0.07 0.06 -0.09 -60.00% 8,426 44,170 0.96 0.07 10 50 None
WBD Options Chain 23.69 Put 21.00 11/28 No 0.05 0.12 0.08 -0.15 -65.22% 8,386 5,340 0.55 -0.05 3 19 None
ORCL Options Chain 220.49 Call 510.00 1/16 Yes 0.05 0.15 0.10 +0.02 +25.00% 8,383 9,695 0.75 0.00 8 62 None
INFY Options Chain 16.95 Call 18.00 11/21 No 0.00 0.40 0.05 -0.05 -50.00% 8,375 4,160 1.34 0.05 16 54 None
NVDA Options Chain 181.36 Call 185.00 12/19 Yes 10.05 10.15 10.20 -2.40 -19.05% 8,362 30,062 0.54 0.49 17 61 None
BAC Options Chain 51.54 Put 52.50 12/19 No 2.07 2.13 2.07 -0.01 -0.49% 8,340 22,305 0.27 -0.58 12 74 None
NVDA Options Chain 181.36 Put 160.00 11/28 Yes 1.56 1.57 1.55 +0.71 +84.53% 8,334 16,976 0.73 -0.13 17 61 None
AMZN Options Chain 232.08 Call 250.00 1/16 No 3.60 3.70 3.72 -2.41 -39.32% 8,329 44,111 0.31 0.25 13 65 None
DENN Options Chain 6.13 Put 5.00 5/15 No 0.05 0.10 0.10 0.00 0.00% 8,327 21,881 0.29 -0.11 10 32 None
NVDA Options Chain 181.36 Put 155.00 11/21 Yes 0.42 0.43 0.42 +0.19 +82.61% 8,285 27,955 1.11 -0.05 17 61 None
AAPL Options Chain 267.69 Put 255.00 11/21 No 0.34 0.36 0.34 -0.02 -5.56% 8,268 10,599 0.38 -0.09 10 63 None
ASST Options Chain 1.03 Call 3.00 3/20 No 0.05 0.10 0.10 +0.05 +100.00% 8,243 43,063 1.37 0.21 8 14 None
COIN Options Chain 261.52 Put 400.00 11/21 No 133.85 138.90 134.02 -6.07 -4.34% 8,220 264 2.72 -1.00 14 68 None
MSFT Options Chain 493.79 Call 495.00 11/21 No 5.65 5.80 5.95 -8.47 -58.74% 8,199 1,695 0.38 0.47 14 68 None
AKBA Options Chain 1.78 Call 2.50 4/17 No 0.15 0.30 0.24 -0.01 -4.00% 8,170 8,304 1.05 0.40 8 26 None
DAL Options Chain 55.81 Put 50.00 12/19 No 0.82 0.95 0.89 -0.15 -14.43% 8,159 19,534 0.54 -0.17 13 65 None
AMZN Options Chain 232.08 Call 225.00 11/28 No 4.40 4.55 4.50 -6.25 -58.14% 8,138 677 0.30 0.51 13 65 None
TSLA Options Chain 408.92 Call 400.00 11/28 No 15.15 15.25 15.12 -4.78 -24.02% 8,111 2,703 0.54 0.54 8 59 None
GOOG Options Chain 284.96 Call 310.00 11/21 No 0.15 0.18 0.17 -0.04 -19.05% 8,101 8,582 0.50 0.03 13 70 None
NFLX Options Chain 114.09 Call 112.50 11/21 No 2.61 2.72 2.65 +1.89 +248.69% 8,091 7,695 0.40 0.67 7 63 None
BBD Options Chain 3.62 Call 3.50 12/19 No 0.15 0.20 0.20 0.00 0.00% 8,086 10,248 0.29 0.65 15 70 None
AS Options Chain 31.47 Call 32.50 11/21 No 1.25 1.40 1.33 -0.12 -8.28% 8,065 19,344 0.67 0.68 3 20 None
HAS Options Chain 76.04 Call 50.00 1/16 No 24.30 28.20 26.60 +1.00 +3.91% 8,040 572 1.09 1.00 8 52 None
ASST Options Chain 1.03 Call 1.00 6/18 No 0.35 0.45 0.38 +0.03 +8.58% 8,014 29,576 1.11 0.70 8 14 None
AMZN Options Chain 232.08 Call 225.00 12/19 No 8.60 8.75 8.70 -5.85 -40.21% 8,001 9,404 0.32 0.53 13 65 None
NVDA Options Chain 181.36 Call 190.00 12/19 Yes 7.95 8.00 8.00 -2.05 -20.40% 7,991 40,243 0.53 0.43 17 61 None
SOFI Options Chain 27.04 Call 28.00 11/21 No 0.28 0.29 0.29 -0.28 -49.13% 7,933 14,588 0.92 0.23 10 50 None
NVDA Options Chain 181.36 Put 157.50 11/21 Yes 0.57 0.58 0.57 +0.27 +90.00% 7,931 4,698 1.09 -0.07 17 61 None
AAPL Options Chain 267.69 Put 257.50 11/21 No 0.52 0.55 0.54 -0.01 -1.82% 7,880 6,807 0.37 -0.12 10 63 None
AMZN Options Chain 232.08 Call 235.00 11/28 No 1.31 1.40 1.34 -3.14 -70.09% 7,877 2,901 0.31 0.23 13 65 None
BMNR Options Chain 30.95 Call 35.00 11/21 No 0.61 0.73 0.70 +0.16 +29.63% 7,877 4,086 1.40 0.26 6 24 None
CRCL Options Chain 76.40 Call 100.00 1/16 No 3.45 3.80 3.69 -0.16 -4.16% 7,842 10,275 0.82 0.28 3 21 None
NVDA Options Chain 181.36 Put 160.00 1/16 Yes 5.65 5.75 5.60 +1.28 +29.63% 7,802 63,404 0.53 -0.22 17 61 None
XPEV Options Chain 22.43 Call 25.00 3/20 No 2.51 2.84 2.57 +0.11 +4.48% 7,769 4,140 0.67 0.48 12 53 None
CRWV Options Chain 74.56 Call 80.00 11/28 No 2.85 3.10 2.96 -0.39 -11.65% 7,753 6,549 0.98 0.38 3 21 None
OWL Options Chain 13.91 Call 14.00 11/21 No 0.20 0.30 0.27 +0.02 +8.00% 7,752 2,302 0.62 0.44 7 53 None
ARDT Options Chain 8.38 Call 10.00 11/21 No 0.05 0.10 0.08 +0.03 +60.00% 7,747 147 1.34 0.14 3 15 None
TSLA Options Chain 408.92 Call 427.50 11/21 No 1.62 1.65 1.63 -2.02 -55.35% 7,747 2,546 0.63 0.15 8 59 None
META Options Chain 597.69 Call 590.00 11/21 No 14.70 14.85 14.72 -3.01 -16.98% 7,746 3,026 0.49 0.63 13 71 None
NVDA Options Chain 181.36 Put 105.00 11/21 Yes 0.02 0.03 0.03 +0.02 +200.00% 7,741 22,579 2.21 0.00 17 61 None
GOOGL Options Chain 284.28 Put 285.00 11/21 No 5.05 5.15 4.85 -0.05 -1.02% 7,731 10,881 0.46 -0.51 13 70 None
AAPL Options Chain 267.69 Put 255.00 11/28 No 1.00 1.07 1.01 +0.03 +3.07% 7,687 2,107 0.29 -0.16 10 63 None
HPE Options Chain 20.90 Call 22.00 11/21 No 0.05 0.33 0.10 -0.05 -33.34% 7,675 21,626 0.72 0.17 13 59 None
GOOGL Options Chain 284.28 Call 282.50 11/21 No 5.75 5.95 5.78 -0.69 -10.67% 7,667 3,712 0.48 0.58 13 70 None
NOK Options Chain 6.64 Call 8.00 3/20 Yes 0.30 0.33 0.30 -0.02 -6.25% 7,661 1,485 0.47 0.30 17 48 None
AMD Options Chain 239.15 Put 205.00 11/21 No 0.71 0.75 0.73 +0.42 +135.49% 7,635 6,113 0.94 -0.08 11 61 None
SMCI Options Chain 34.10 Call 65.00 3/20 Yes 1.00 1.10 1.04 +0.07 +7.22% 7,634 4,489 0.82 0.15 12 50 None
BBAI Options Chain 5.55 Call 7.00 11/21 No 0.05 0.06 0.06 +0.03 +100.00% 7,629 19,097 1.48 0.14 5 22 None
META Options Chain 597.69 Call 700.00 1/16 No 6.85 7.00 6.95 -0.25 -3.48% 7,628 48,997 0.35 0.17 13 71 None
GOOGL Options Chain 284.28 Put 282.50 11/21 No 3.85 3.95 3.73 -0.07 -1.85% 7,607 2,326 0.46 -0.42 13 70 None
NVDA Options Chain 181.36 Call 225.00 11/21 Yes 0.12 0.13 0.13 -0.06 -31.58% 7,597 21,913 1.12 0.02 17 61 None
BA Options Chain 191.66 Call 202.50 11/28 No 0.22 0.53 0.51 -0.44 -46.32% 7,583 8,130 0.29 0.11 5 40 None
TSLA Options Chain 408.92 Put 407.50 11/21 No 12.60 12.75 12.65 +3.39 +36.61% 7,579 2,750 0.63 -0.59 8 59 None
WBD Options Chain 23.69 Put 19.00 1/16 No 0.46 0.64 0.58 -0.20 -25.65% 7,574 19,100 0.62 -0.17 3 19 None
ORCL Options Chain 220.49 Call 225.00 11/21 No 3.70 3.85 3.80 +0.18 +4.98% 7,565 5,626 0.69 0.40 8 62 None
AAPL Options Chain 267.69 Call 282.50 11/21 No 0.05 0.06 0.05 -0.02 -28.58% 7,556 20,811 0.29 0.02 10 63 None
CRM Options Chain 237.00 Call 270.00 3/20 Yes 10.95 11.45 11.20 -0.74 -6.20% 7,554 926 0.42 0.34 16 60 None
SMCI Options Chain 34.10 Call 35.00 11/21 No 1.30 1.39 1.33 +0.30 +29.13% 7,536 4,232 1.10 0.51 12 50 None
CRM Options Chain 237.00 Call 370.00 3/20 Yes 1.55 1.87 1.71 -0.29 -14.50% 7,501 142 0.47 0.07 16 60 None
TGT Options Chain 88.48 Put 80.00 11/21 Yes 0.94 0.95 0.94 -0.11 -10.48% 7,489 9,685 1.25 -0.18 13 66 None
TSLA Options Chain 408.92 Put 350.00 11/21 No 0.44 0.45 0.44 +0.02 +4.77% 7,444 15,265 0.85 -0.04 8 59 None
TSLA Options Chain 408.92 Put 400.00 11/28 No 13.35 13.45 13.40 +3.04 +29.35% 7,425 4,208 0.54 -0.46 8 59 None
CAN Options Chain 0.86 Call 1.00 11/21 Yes 0.05 0.10 0.10 +0.05 +100.00% 7,404 9,601 1.59 0.64 11 25 None
BYND Options Chain 1.03 Put 1.00 11/21 No 0.05 0.06 0.05 0.00 0.00% 7,401 56,036 1.49 -0.47 6 23 None
LRN Options Chain 64.57 Put 140.00 11/21 No 74.80 76.40 75.54 -1.32 -1.72% 7,350 2,502 5.19 -1.00 20 60
Growth Stock List
NVDA Options Chain 181.36 Call 182.50 11/28 Yes 7.75 7.80 7.75 -2.75 -26.19% 7,348 1,101 0.68 0.51 17 61 None
META Options Chain 597.69 Put 590.00 11/21 No 6.60 6.75 6.54 +1.21 +22.71% 7,335 7,222 0.47 -0.37 13 71 None
AMZN Options Chain 232.08 Call 252.50 11/21 No 0.03 0.04 0.03 -0.09 -75.00% 7,328 14,048 0.58 0.01 13 65 None
NU Options Chain 15.32 Call 16.00 12/19 No 0.40 0.42 0.42 -0.12 -22.23% 7,323 8,373 0.38 0.37 13 43 None
CWAN Options Chain 20.75 Call 20.00 11/21 No 1.00 1.35 1.15 0.00 0.00% 7,293 18,311 1.03 0.70 13 48 None
GOOGL Options Chain 284.28 Put 277.50 11/21 No 2.18 2.22 2.19 +0.02 +0.93% 7,284 2,402 0.48 -0.27 13 70 None
META Options Chain 597.69 Put 720.00 11/21 No 120.90 122.60 118.69 -4.41 -3.59% 7,280 802 1.27 -1.00 13 71 None
TMC Options Chain 4.88 Call 7.00 1/02 No 0.50 0.55 0.55 % 7,267 0 1.30 0.39 5 34 None
AMD Options Chain 239.15 Call 265.00 11/21 No 0.22 0.24 0.24 -0.60 -71.43% 7,233 8,626 0.84 0.04 11 61 None
CMG Options Chain 30.45 Call 40.00 2/20 Yes 0.63 0.69 0.65 +0.05 +8.34% 7,232 4,210 0.48 0.18 13 51 None
CRM Options Chain 237.00 Put 227.50 11/21 No 1.37 1.54 1.41 +0.34 +31.78% 7,218 7,448 0.45 -0.25 16 60 None
NVDA Options Chain 181.36 Call 210.00 12/19 Yes 2.67 2.70 2.70 -0.88 -24.59% 7,209 45,243 0.52 0.19 17 61 None
TSLA Options Chain 408.92 Call 450.00 11/28 No 1.82 1.84 1.82 -1.16 -38.93% 7,196 5,296 0.54 0.11 8 59 None
AMZN Options Chain 232.08 Call 242.50 11/21 No 0.11 0.13 0.13 -0.61 -82.44% 7,170 10,747 0.45 0.05 13 65 None
ORCL Options Chain 220.49 Call 230.00 11/21 No 2.19 2.30 2.25 +0.06 +2.74% 7,161 9,203 0.69 0.28 8 62 None
NBIS Options Chain 90.54 Call 100.00 11/21 No 1.40 1.60 1.45 +0.60 +70.59% 7,157 5,832 1.36 0.25 3 21 None
VNDA Options Chain 4.40 Call 6.00 12/19 No 0.40 0.45 0.43 +0.23 +115.00% 7,145 572 0.88 0.44 11 37 None
GOOGL Options Chain 284.28 Call 292.50 11/21 No 1.84 1.88 1.92 -0.40 -17.25% 7,144 4,508 0.47 0.26 13 70 None
MSFT Options Chain 493.79 Call 540.00 12/19 No 2.21 2.25 2.26 -1.34 -37.23% 7,143 8,561 0.26 0.12 14 68 None
NFLX Options Chain 114.09 Call 118.00 11/21 No 0.43 0.46 0.44 +0.36 +450.00% 7,143 10,732 0.41 0.19 7 63 None
AMD Options Chain 239.15 Put 227.50 11/21 No 5.25 5.50 5.37 +2.95 +121.91% 7,132 4,707 0.81 -0.41 11 61 None
IREN Options Chain 48.85 Put 60.00 12/19 Yes 14.00 14.40 13.80 -2.60 -15.86% 7,119 2,509 1.21 -0.65 10 35 None
BA Options Chain 191.66 Put 190.00 2/20 Yes 11.70 12.05 11.90 +0.70 +6.25% 7,118 7,805 0.33 -0.44 5 40 None
TSLA Options Chain 408.92 Put 355.00 11/21 No 0.58 0.60 0.59 +0.06 +11.33% 7,111 4,248 0.83 -0.05 8 59 None
BYND Options Chain 1.03 Call 1.50 11/28 No 0.03 0.04 0.03 -0.01 -25.00% 7,089 24,637 2.25 0.12 6 23 None
INTC Options Chain 34.33 Put 30.00 11/21 No 0.04 0.06 0.05 0.00 0.00% 7,069 21,926 0.91 -0.04 6 47 None
AMZN Options Chain 232.08 Put 210.00 11/21 No 0.71 0.73 0.71 +0.50 +238.10% 7,058 15,018 0.63 -0.09 13 65 None
NVDA Options Chain 181.36 Put 182.50 11/28 Yes 8.70 8.75 8.60 +2.50 +40.99% 7,053 2,612 0.69 -0.49 17 61 None
PDD Options Chain 119.58 Call 120.00 12/19 Yes 4.25 4.45 4.55 -7.25 -61.45% 7,052 14,123 0.23 0.60 17 42 None
BA Options Chain 191.66 Put 215.00 11/21 No 24.90 26.00 25.50 +2.00 +8.52% 7,044 1,609 1.04 -1.00 5 40 None
BA Options Chain 191.66 Put 170.00 2/20 Yes 4.40 4.75 4.52 +0.30 +7.11% 7,040 9,375 0.35 -0.22 5 40 None
CLF Options Chain 10.97 Call 13.00 12/19 No 0.33 0.37 0.35 +0.06 +20.69% 7,032 9,335 0.71 0.26 5 39 None
CLOV Options Chain 2.36 Put 2.00 11/28 No 0.01 0.04 0.04 +0.01 +33.34% 7,028 1,750 0.90 -0.14 11 21 None
MARA Options Chain 11.88 Call 15.50 11/21 No 0.01 0.02 0.01 -0.01 -50.00% 7,027 15,490 1.45 0.02 16 61 None
MARA Options Chain 11.88 Put 8.00 12/05 No 0.09 0.10 0.10 -0.01 -9.10% 7,025 34 1.31 -0.06 16 61 None
ACHR Options Chain 7.78 Call 8.00 11/21 No 0.17 0.21 0.19 +0.04 +26.67% 7,022 12,568 1.18 0.35 9 37 None
TSLA Options Chain 408.92 Call 417.50 11/21 No 3.40 3.45 3.45 -3.10 -47.33% 7,006 7,663 0.63 0.26 8 59 None
NVDA Options Chain 181.36 Put 167.50 11/21 Yes 1.94 1.95 1.93 +0.90 +87.38% 7,001 7,709 1.07 -0.19 17 61 None
BBWI Options Chain 21.66 Put 17.50 12/19 Yes 0.35 0.45 0.35 +0.12 +52.18% 7,000 310 0.70 -0.15 11 55 None
DGXX Options Chain 3.99 Put 4.00 11/21 No 0.10 0.25 0.20 -0.27 -57.45% 6,996 12,983 1.27 -0.46 3 15 None
NVDA Options Chain 181.36 Call 195.00 12/19 Yes 6.15 6.25 6.33 -1.70 -21.18% 6,983 35,954 0.53 0.36 17 61 None
BAC Options Chain 51.54 Put 50.00 11/21 No 0.15 0.17 0.16 -0.07 -30.44% 6,937 19,661 0.38 -0.16 12 74 None
TSLA Options Chain 408.92 Call 420.00 11/28 No 6.95 7.05 7.00 -2.98 -29.86% 6,934 4,766 0.53 0.32 8 59 None
MSFT Options Chain 493.79 Put 480.00 11/21 No 2.31 2.38 2.25 +1.53 +212.50% 6,915 8,351 0.40 -0.21 14 68 None
AMD Options Chain 239.15 Call 252.50 11/21 No 0.84 0.89 0.87 -1.88 -68.37% 6,911 2,369 0.80 0.11 11 61 None
BULL Options Chain 8.15 Call 9.00 11/21 No 0.24 0.26 0.25 +0.06 +31.58% 6,905 4,668 1.56 0.34 3 16 None
PLTR Options Chain 167.33 Put 162.50 11/21 No 2.84 2.88 2.86 +0.88 +44.45% 6,899 2,950 0.83 -0.32 11 52 None
GME Options Chain 20.50 Call 21.00 11/21 No 0.17 0.21 0.18 -0.05 -21.74% 6,867 16,275 0.51 0.32 15 40 None
NVDA Options Chain 181.36 Put 160.00 12/19 Yes 3.65 3.70 3.65 +1.09 +42.58% 6,861 47,963 0.58 -0.20 17 61 None
MU Options Chain 228.50 Put 230.00 11/28 No 11.15 12.45 11.89 +4.64 +64.00% 6,848 5,489 0.74 -0.49 16 69 None
AMZN Options Chain 232.08 Put 227.50 11/21 No 6.55 6.70 6.70 +4.70 +235.00% 6,848 5,541 0.64 -0.60 13 65 None
NVDA Options Chain 181.36 Call 230.00 12/19 Yes 0.90 0.93 0.92 -0.25 -21.37% 6,831 40,993 0.53 0.07 17 61 None
GOOG Options Chain 284.96 Call 322.50 11/28 No 0.27 0.30 0.34 +0.14 +70.00% 6,825 77 0.41 0.03 13 70 None
SNAP Options Chain 8.18 Put 9.00 12/05 No 0.87 0.96 0.84 -0.14 -14.29% 6,801 1,307 0.61 -0.73 6 34 None
META Options Chain 597.69 Call 595.00 11/21 No 11.75 11.90 12.09 -2.16 -15.16% 6,794 626 0.48 0.55 13 71 None
SOFI Options Chain 27.04 Call 26.50 11/21 No 0.77 0.80 0.80 -0.52 -39.40% 6,792 1,915 0.95 0.47 10 50 None
AMZN Options Chain 232.08 Put 200.00 1/16 No 4.35 4.45 4.36 +1.76 +67.70% 6,778 25,924 0.40 -0.19 13 65 None
AMD Options Chain 239.15 Call 260.00 12/19 No 5.80 6.00 5.90 -3.22 -35.31% 6,754 11,193 0.58 0.27 11 61 None
NFLX Options Chain 114.09 Call 112.00 11/28 No 3.70 3.90 3.80 +2.18 +134.57% 6,740 6,345 0.32 0.66 7 63 None
NFLX Options Chain 114.09 Call 110.00 11/21 No 4.50 4.65 4.50 +2.68 +147.26% 6,730 15,889 0.39 0.84 7 63 None
INTC Options Chain 34.33 Put 34.00 11/21 No 0.66 0.71 0.68 +0.05 +7.94% 6,728 16,081 0.68 -0.42 6 47 None
DINO Options Chain 56.15 Call 30.00 1/16 No 24.60 27.60 25.80 +0.72 +2.88% 6,700 496 1.42 1.00 3 20 None
PDD Options Chain 119.58 Put 120.00 11/21 Yes 1.89 2.25 1.88 +0.48 +34.29% 6,691 8,409 0.66 -0.34 17 42 None
NIO Options Chain 5.98 Call 7.00 11/21 No 0.00 0.01 0.01 -0.01 -50.00% 6,677 48,588 1.07 0.03 6 -7 None
LULU Options Chain 163.97 Put 160.00 11/21 No 1.45 1.62 1.52 -0.46 -23.24% 6,641 9,421 0.56 -0.28 13 56 None
GME Options Chain 20.50 Call 22.50 11/21 No 0.03 0.05 0.04 -0.02 -33.34% 6,640 14,355 0.69 0.04 15 40 None
MSFT Options Chain 493.79 Call 515.00 11/21 No 0.79 0.83 0.85 -2.25 -72.59% 6,623 21,321 0.37 0.10 14 68 None
NBIS Options Chain 90.54 Call 150.00 3/20 No 8.10 8.70 8.40 +1.90 +29.24% 6,620 9,426 1.05 0.31 3 21 None
TSLA Options Chain 408.92 Call 430.00 11/28 No 4.50 4.60 4.60 -2.15 -31.86% 6,590 2,583 0.53 0.23 8 59 None
T Options Chain 25.47 Put 15.00 1/16 No 0.01 0.03 0.01 -0.03 -75.00% 6,578 12,557 0.59 0.00 14 66 None
AMZN Options Chain 232.08 Put 205.00 11/21 No 0.36 0.39 0.36 +0.21 +140.00% 6,556 14,450 0.67 -0.05 13 65 None
AMZN Options Chain 232.08 Put 230.00 11/21 No 8.35 8.55 8.45 +5.71 +208.40% 6,551 18,362 0.70 -0.71 13 65 None
CRWV Options Chain 74.56 Call 75.00 11/21 No 3.30 3.55 3.50 -0.53 -13.16% 6,551 3,008 1.28 0.52 3 21 None
NVDA Options Chain 181.36 Put 170.00 11/28 Yes 3.70 3.75 3.70 +1.54 +71.30% 6,545 12,761 0.71 -0.27 17 61 None
TSLA Options Chain 408.92 Call 437.50 11/21 No 0.73 0.75 0.74 -1.23 -62.44% 6,545 11,597 0.64 0.08 8 59 None
OPEN Options Chain 7.52 Call 11.00 2/20 No 0.65 1.20 0.95 % 6,542 0 6 26 None
SOFI Options Chain 27.04 Call 28.50 11/21 No 0.19 0.21 0.20 -0.21 -51.22% 6,531 12,913 0.93 0.18 10 50 None
MSTR Options Chain 206.80 Call 205.00 11/21 No 8.15 8.50 8.44 +4.64 +122.11% 6,531 2,048 0.99 0.57 6 78 None
BMNR Options Chain 30.95 Call 40.00 11/21 No 0.10 0.11 0.10 -0.01 -9.10% 6,524 8,810 1.45 0.03 6 24 None