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
CMCSA Options Chain 28.48 Call 27.50 1/16 No 2.02 2.63 2.25 -0.85 -27.42% 193,203 25,914 13 63 None
CMCSA Options Chain 28.48 Call 25.00 1/16 No 3.70 6.00 4.90 -0.27 -5.23% 168,792 721 13 63 None
TSLA Options Chain 447.20 Call 450.00 1/16 No 5.40 5.50 5.44 -1.86 -25.48% 98,305 32,440 0.41 0.45 8 58 None
NVDA Options Chain 184.69 Call 185.00 1/16 No 2.89 2.91 2.87 +0.01 +0.35% 94,794 49,344 0.35 0.57 13 59 None
NVDA Options Chain 184.69 Call 190.00 1/16 No 0.80 0.81 0.80 -0.11 -12.09% 77,385 92,198 0.33 0.25 13 59 None
MSFT Options Chain 470.67 Put 500.00 1/16 No 29.15 31.40 30.60 +7.56 +32.82% 62,120 6,006 0.64 -0.99 14 70 None
NVDA Options Chain 184.69 Call 186.00 1/16 No 2.32 2.34 2.33 -0.02 -0.86% 61,566 13,885 0.35 0.50 13 59 None
TSLA Options Chain 447.20 Put 450.00 1/16 No 8.00 8.10 8.06 -0.04 -0.50% 59,716 17,112 0.41 -0.55 8 58 None
TSLA Options Chain 447.20 Call 460.00 1/16 No 2.31 2.33 2.33 -1.27 -35.28% 55,914 23,796 0.42 0.24 8 58 None
AAPL Options Chain 259.62 Call 260.00 1/16 No 3.00 3.15 3.10 +0.14 +4.73% 55,504 63,702 0.26 0.58 9 60 None
INTC Options Chain 44.06 Call 50.00 1/16 No 0.53 0.55 0.54 +0.36 +200.00% 54,492 88,299 0.87 0.25 5 51 None
AAPL Options Chain 259.62 Call 265.00 1/16 No 0.94 0.97 0.96 -0.06 -5.89% 49,132 48,672 0.25 0.26 9 60 None
MARA Options Chain 10.95 Call 18.00 1/16 No 0.00 0.01 0.02 +0.01 +100.00% 48,726 69,950 2.37 0.00 11 56 None
AMD Options Chain 220.97 Call 220.00 1/16 No 4.60 4.75 4.70 +3.87 +466.27% 48,124 22,487 0.52 0.55 11 60 None
MARA Options Chain 10.95 Call 10.00 3/20 No 2.02 2.11 2.07 +0.22 +11.90% 48,075 6,895 0.87 0.67 11 56 None
INTC Options Chain 44.06 Call 47.00 1/16 No 1.40 1.45 1.43 +1.04 +266.67% 47,529 23,248 0.74 0.55 5 51 None
TSLA Options Chain 447.20 Put 445.00 1/16 No 5.50 5.60 5.50 -0.30 -5.18% 47,133 6,129 0.41 -0.43 8 58 None
AAPL Options Chain 259.62 Call 262.50 1/16 No 1.79 1.82 1.80 -0.03 -1.64% 46,961 18,701 0.25 0.42 9 60 None
PBR Options Chain 11.90 Call 13.00 1/23 No 0.05 0.06 0.06 +0.05 +500.00% 43,002 74 0.31 0.13 15 70 None
GFS Options Chain 39.89 Call 45.00 4/17 Yes 2.55 2.95 2.60 +0.80 +44.45% 42,116 1,417 0.47 0.42 10 48 None
ASST Options Chain 0.97 Call 1.50 2/20 Yes 0.04 0.05 0.05 -0.03 -37.50% 41,855 78,087 1.36 0.19 8 22 None
TSLA Options Chain 447.20 Put 447.50 1/16 No 6.65 6.75 6.65 -0.20 -2.92% 40,915 3,915 0.41 -0.49 8 58 None
ASST Options Chain 0.97 Call 1.50 1/16 No 0.00 0.01 0.01 0.00 0.00% 40,230 257,057 3.16 0.01 8 22 None
CMG Options Chain 40.27 Put 32.50 2/20 No 0.32 0.34 0.32 +0.08 +33.34% 39,842 6,858 0.51 -0.12 12 55 None
ASST Options Chain 0.97 Call 1.00 1/16 No 0.05 0.06 0.05 -0.08 -61.54% 39,644 84,664 1.86 0.45 8 22 None
INTC Options Chain 44.06 Call 48.00 1/16 No 1.00 1.02 1.02 +0.73 +251.73% 39,559 11,932 0.77 0.43 5 51 None
GOOGL Options Chain 331.86 Call 340.00 1/16 No 2.27 2.31 2.30 +0.92 +66.67% 38,700 13,225 0.32 0.35 12 69 None
NVDA Options Chain 184.69 Put 185.00 1/16 No 1.98 1.99 1.99 -0.83 -29.44% 38,217 33,364 0.36 -0.43 13 59 None
AAPL Options Chain 259.62 Put 285.00 1/16 No 23.40 24.55 25.82 +1.67 +6.92% 36,834 3,038 0.71 -1.00 9 60 None
TSLA Options Chain 447.20 Call 455.00 1/16 No 3.55 3.65 3.62 -1.58 -30.39% 36,331 21,648 0.41 0.33 8 58 None
NFLX Options Chain 90.32 Put 105.00 1/16 No 12.70 16.45 14.55 -0.80 -5.22% 35,725 7,678 1.93 -1.00 6 55 None
TSLA Options Chain 447.20 Call 452.50 1/16 No 4.40 4.50 4.41 -1.79 -28.88% 33,959 7,812 0.41 0.39 8 58 None
ASST Options Chain 0.97 Call 1.50 6/18 Yes 0.14 0.16 0.14 -0.07 -33.34% 33,157 162,451 1.15 0.38 8 22 None
FCX Options Chain 59.34 Call 65.00 3/20 Yes 2.24 2.30 2.29 +0.17 +8.02% 33,044 13,924 0.43 0.34 11 59 None
AMZN Options Chain 242.60 Call 250.00 1/16 No 0.52 0.54 0.54 -0.97 -64.24% 32,981 57,060 0.31 0.15 10 60 None
NVDA Options Chain 184.69 Call 187.00 1/16 No 1.83 1.85 1.85 -0.05 -2.64% 32,816 24,866 0.34 0.44 13 59 None
AMD Options Chain 220.97 Call 230.00 1/16 No 1.25 1.27 1.27 +1.04 +452.18% 32,645 17,359 0.53 0.21 11 60 None
PFE Options Chain 25.15 Put 23.00 2/20 No 0.15 0.18 0.17 0.00 0.00% 32,306 92,614 0.24 -0.03 12 65 None
AMD Options Chain 220.97 Call 225.00 1/16 No 2.51 2.54 2.55 +2.12 +493.03% 32,220 6,910 0.52 0.36 11 60 None
FCX Options Chain 59.34 Call 75.00 3/20 Yes 0.67 0.70 0.69 +0.08 +13.12% 32,031 1,895 0.45 0.13 11 59 None
GOOG Options Chain 332.73 Call 340.00 1/16 No 2.40 2.45 2.43 +0.92 +60.93% 31,305 14,710 0.32 0.37 12 65 None
AMD Options Chain 220.97 Put 220.00 1/16 No 3.55 3.65 3.60 -8.98 -71.39% 31,299 9,199 0.51 -0.45 11 60 None
TSLA Options Chain 447.20 Call 447.50 1/16 No 6.55 6.65 6.60 -2.00 -23.26% 30,775 7,386 0.41 0.51 8 58 None
INTC Options Chain 44.06 Call 50.00 2/20 Yes 3.10 3.15 3.09 +1.30 +72.63% 30,698 21,892 0.68 0.45 5 51 None
ASST Options Chain 0.97 Call 1.50 3/20 Yes 0.06 0.07 0.07 -0.04 -36.37% 30,688 204,484 1.20 0.27 8 22 None
PLTR Options Chain 178.96 Call 180.00 1/16 No 2.71 2.73 2.72 -0.71 -20.70% 30,442 30,644 0.49 0.46 11 50 None
NVDA Options Chain 184.69 Put 180.00 1/16 No 0.65 0.66 0.65 -0.50 -43.48% 30,186 64,051 0.40 -0.17 13 59 None
BTG Options Chain 4.59 Call 4.00 1/16 No 0.55 0.65 0.60 -0.10 -14.29% 30,051 61,552 1.70 1.00 11 52 None
ASST Options Chain 0.97 Call 2.00 6/18 Yes 0.09 0.10 0.10 -0.03 -23.08% 29,904 147,281 1.18 0.26 8 22 None
AMZN Options Chain 242.60 Call 245.00 1/16 No 1.76 1.79 1.81 -2.08 -53.47% 29,744 27,152 0.31 0.38 10 60 None
DVN Options Chain 36.84 Call 40.00 4/17 Yes 1.37 1.40 1.37 +0.43 +45.75% 29,635 2,423 0.34 0.35 10 66 None
AMD Options Chain 220.97 Call 222.50 1/16 No 3.40 3.55 3.49 +2.91 +501.73% 29,552 6,428 0.52 0.45 11 60 None
OWL Options Chain 15.30 Put 14.00 5/15 No 0.90 1.05 0.95 +0.10 +11.77% 29,423 913 0.44 -0.34 7 55 None
NVDA Options Chain 184.69 Put 184.00 1/16 No 1.60 1.62 1.60 -0.79 -33.06% 29,321 11,551 0.37 -0.36 13 59 None
NFLX Options Chain 90.32 Call 92.50 1/16 No 0.47 0.49 0.48 +0.17 +54.84% 29,228 59,309 0.38 0.26 6 55 None
ORCL Options Chain 202.29 Put 270.00 1/16 No 65.70 69.65 68.08 +3.38 +5.23% 29,211 1,642 2.37 -1.00 10 65 None
MSTR Options Chain 172.99 Put 350.00 1/16 No 175.85 178.25 177.35 -10.50 -5.59% 28,960 1,087 4.37 -1.00 7 79 None
MO Options Chain 60.15 Call 61.00 1/16 No 0.12 0.14 0.13 +0.10 +333.34% 28,490 608 0.19 0.20 9 60 None
VG Options Chain 7.88 Call 10.00 2/20 No 0.25 0.30 0.27 +0.12 +80.00% 28,321 3,641 0.86 0.26 11 43 None
INTC Options Chain 44.06 Put 45.00 1/16 No 0.38 0.40 0.38 -1.35 -78.04% 28,280 6,839 0.72 -0.22 5 51 None
MSFT Options Chain 470.67 Put 510.00 1/16 No 37.90 41.45 40.75 +9.95 +32.31% 28,262 921 0.78 -1.00 14 70 None
INTC Options Chain 44.06 Call 45.00 1/16 No 2.67 2.70 2.70 +1.86 +221.43% 28,177 68,348 0.73 0.78 5 51 None
TSLA Options Chain 447.20 Put 440.00 1/16 No 3.60 3.70 3.67 -0.34 -8.48% 28,099 13,066 0.42 -0.32 8 58 None
NFLX Options Chain 90.32 Put 107.00 1/16 No 16.30 18.50 16.50 -1.01 -5.77% 28,015 4,661 2.09 -1.00 6 55 None
TSLA Options Chain 447.20 Call 470.00 1/16 No 0.90 0.92 0.90 -0.74 -45.13% 27,047 31,391 0.43 0.11 8 58 None
INFY Options Chain 17.80 Put 18.00 3/20 Yes 1.55 1.75 1.65 +0.35 +26.93% 26,762 84 0.44 -0.55 13 51 None
TSLA Options Chain 447.20 Call 445.00 1/16 No 7.90 8.00 7.95 -2.05 -20.50% 26,124 11,828 0.41 0.57 8 58 None
INTC Options Chain 44.06 Call 46.00 1/16 No 1.95 2.03 1.97 +1.41 +251.79% 25,925 14,520 0.73 0.68 5 51 None
NFLX Options Chain 90.32 Call 90.00 1/16 No 1.35 1.39 1.36 +0.37 +37.38% 25,403 19,120 0.36 0.56 6 55 None
CMG Options Chain 40.27 Put 32.00 2/06 No 0.09 0.25 0.06 -0.11 -64.71% 25,076 62 0.56 -0.07 12 55 None
AAPL Options Chain 259.62 Call 270.00 1/16 No 0.23 0.24 0.23 -0.07 -23.34% 25,037 98,388 0.26 0.08 9 60 None
ORCL Options Chain 202.29 Put 260.00 1/16 No 55.70 59.75 58.10 +3.45 +6.32% 24,922 1,224 2.17 -1.00 10 65 None
MARA Options Chain 10.95 Call 11.00 1/16 No 0.32 0.33 0.34 +0.09 +36.00% 24,729 53,564 0.93 0.48 11 56 None
NVDA Options Chain 184.69 Call 200.00 1/16 No 0.05 0.06 0.05 -0.06 -54.55% 24,644 171,265 0.40 0.02 13 59 None
COIN Options Chain 252.69 Put 320.00 1/16 No 64.85 69.55 66.45 -8.36 -11.18% 24,450 1,341 2.02 -1.00 15 68 None
SMCI Options Chain 30.09 Put 27.00 1/16 No 0.15 0.18 0.17 +0.09 +112.50% 24,390 11,038 0.70 -0.17 11 52 None
ONDS Options Chain 13.89 Call 15.00 1/16 No 0.40 0.42 0.40 +0.10 +33.34% 24,351 24,080 1.60 0.33 7 38 None
MPW Options Chain 5.36 Put 3.50 1/15 No 0.16 0.27 0.19 -0.04 -17.40% 24,007 34,914 0.47 -0.14 7 53 None
MPW Options Chain 5.36 Put 4.00 3/19 No 0.38 0.62 0.38 % 24,001 0 0.53 -0.23 7 53 None
CMCSA Options Chain 28.48 Call 22.50 1/16 No 6.55 7.70 6.55 -1.25 -16.03% 24,001 102 13 63 None
NVDA Options Chain 184.69 Call 188.00 1/16 No 1.42 1.44 1.42 -0.09 -5.96% 23,860 32,039 0.34 0.37 13 59 None
NVDA Options Chain 184.69 Call 190.00 1/23 No 2.15 2.18 2.15 +0.02 +0.94% 23,794 18,928 0.31 0.35 13 59 None
BABA Options Chain 165.76 Put 140.00 3/20 Yes 2.06 2.14 2.18 -0.29 -11.75% 23,741 64,113 0.42 -0.13 15 66 None
NVDA Options Chain 184.69 Put 170.00 1/16 No 0.10 0.11 0.11 -0.06 -35.30% 23,719 62,427 0.53 -0.03 13 59 None
NVDA Options Chain 184.69 Call 187.50 1/16 No 1.62 1.64 1.61 -0.09 -5.30% 23,647 17,818 0.34 0.40 13 59 None
WFC Options Chain 93.56 Call 105.00 3/20 No 0.74 0.78 0.76 -0.31 -28.98% 23,478 21,100 0.25 0.15 11 74 None
BAC Options Chain 55.25 Call 55.00 1/16 Yes 0.61 0.65 0.62 -0.53 -46.09% 23,474 61,461 0.44 0.42 10 65 None
META Options Chain 631.09 Call 630.00 1/16 No 7.50 7.65 7.65 -8.10 -51.43% 23,194 4,495 0.30 0.54 13 71 None
NVDA Options Chain 184.69 Call 210.00 2/20 No 1.52 1.53 1.53 +0.08 +5.52% 23,050 78,439 0.34 0.15 13 59 None
NVDA Options Chain 184.69 Call 195.00 1/16 No 0.17 0.18 0.18 -0.05 -21.74% 22,907 94,004 0.35 0.07 13 59 None
APPN Options Chain 31.56 Put 27.50 2/20 Yes 0.60 0.65 0.64 +0.24 +60.00% 22,893 66 0.56 -0.18 6 29 None
TSLA Options Chain 447.20 Call 440.00 1/16 No 11.00 11.10 11.02 -2.28 -17.15% 22,862 11,558 0.42 0.68 8 58 None
GOOGL Options Chain 331.86 Put 330.00 1/16 No 1.64 1.70 1.66 -1.59 -48.93% 22,701 7,616 0.33 -0.27 12 69 None
TTD Options Chain 37.14 Put 45.00 1/16 No 7.35 9.40 7.82 -0.39 -4.75% 22,413 4,010 3.00 -1.00 12 48 None
F Options Chain 14.03 Call 14.50 1/16 No 0.03 0.04 0.03 -0.02 -40.00% 22,279 8,070 0.37 0.11 16 58 None
INTC Options Chain 44.06 Call 55.00 2/20 Yes 1.79 1.85 1.85 +0.84 +83.17% 22,247 24,436 0.71 0.31 5 51 None
WGO Options Chain 46.07 Call 37.50 1/16 No 6.70 10.40 8.60 +3.51 +68.96% 21,920 2,428 3.56 1.00 14 49 None
NVDA Options Chain 184.69 Call 189.00 1/16 No 1.07 1.10 1.09 -0.09 -7.63% 21,860 72,498 0.34 0.31 13 59 None
MSFT Options Chain 470.67 Put 505.00 1/16 No 33.15 36.45 35.45 +10.00 +39.30% 21,788 729 0.71 -0.99 14 70 None
TSLA Options Chain 447.20 Put 430.00 1/16 No 1.43 1.45 1.44 -0.39 -21.32% 21,771 18,622 0.44 -0.16 8 58 None
AAPL Options Chain 259.62 Put 277.50 1/16 No 15.75 17.20 16.50 -0.50 -2.95% 21,620 1,942 0.59 -0.99 9 60 None
PLTR Options Chain 178.96 Call 190.00 1/16 No 0.31 0.32 0.32 -0.25 -43.86% 21,543 44,511 0.48 0.09 11 50 None
CIFR Options Chain 18.25 Call 20.00 1/23 No 0.63 0.65 0.65 +0.16 +32.66% 21,510 3,143 1.05 0.33 7 38 None
MSFT Options Chain 470.67 Put 515.00 1/16 No 43.00 46.40 45.70 +10.97 +31.59% 21,500 639 0.85 -1.00 14 70 None
AMZN Options Chain 242.60 Put 240.00 1/16 No 1.67 1.71 1.67 +0.79 +89.78% 21,491 16,888 0.32 -0.34 10 60 None
INTC Options Chain 44.06 Put 46.00 1/16 No 0.68 0.69 0.68 -1.74 -71.91% 21,397 3,010 0.73 -0.32 5 51 None
PTON Options Chain 7.00 Call 15.00 1/21 No 1.30 1.35 1.35 +0.15 +12.50% 21,303 1,305 0.71 0.41 6 32 None
NVAX Options Chain 8.67 Call 8.50 1/16 No 0.33 0.36 0.36 +0.30 +500.00% 21,127 642 0.74 0.64 16 37
Small Cap Stock List
ASST Options Chain 0.97 Call 1.00 10/16 Yes 0.31 0.35 0.33 -0.11 -25.00% 21,108 27,691 1.10 0.64 8 22 None
AMZN Options Chain 242.60 Call 247.50 1/16 No 0.99 1.02 1.00 -1.52 -60.32% 21,026 18,705 0.31 0.25 10 60 None
SOLS Options Chain 55.01 Put 45.00 2/20 No 0.45 0.50 0.50 -0.42 -45.66% 20,839 100 0.52 -0.09 3 21 None
MRNA Options Chain 39.60 Call 37.00 1/16 No 2.79 3.10 3.00 +2.66 +782.36% 20,826 26,518 0.87 0.80 11 43 None
NFLX Options Chain 90.32 Call 92.00 1/16 No 0.57 0.59 0.59 +0.19 +47.50% 20,773 16,156 0.37 0.31 6 55 None
NKE Options Chain 66.30 Call 66.00 1/16 No 1.15 1.26 1.19 +0.06 +5.31% 20,493 21,723 0.43 0.56 6 55 None
MSTR Options Chain 172.99 Call 170.00 1/16 No 6.35 6.70 6.50 +4.36 +203.74% 20,353 19,126 0.74 0.62 7 79 None
NOW Options Chain 142.29 Put 168.00 1/16 No 28.90 32.10 32.10 +6.44 +25.10% 20,329 1,266 2.02 -1.00 9 57 None
HIMS Options Chain 32.34 Put 30.00 1/16 No 0.13 0.16 0.14 -0.07 -33.34% 20,231 22,838 0.73 -0.14 11 44 None
NVDA Options Chain 184.69 Put 177.50 1/23 No 1.24 1.25 1.25 -0.39 -23.78% 20,170 2,885 0.35 -0.20 13 59 None
WULF Options Chain 14.14 Put 9.00 2/20 No 0.08 0.19 0.13 +0.01 +8.34% 20,151 42,641 1.00 -0.05 4 36 None
ASST Options Chain 0.97 Call 1.50 10/16 Yes 0.21 0.22 0.22 -0.07 -24.14% 20,070 519,871 1.09 0.46 8 22 None
WULF Options Chain 14.14 Put 10.00 3/20 No 0.34 0.74 0.55 -0.06 -9.84% 20,041 7,993 0.97 -0.15 4 36 None
TSLA Options Chain 447.20 Call 465.00 1/16 No 1.46 1.47 1.46 -1.00 -40.65% 20,002 12,562 0.42 0.17 8 58 None
META Options Chain 631.09 Put 700.00 1/16 No 68.00 70.90 71.16 +12.91 +22.17% 19,966 920 0.85 -1.00 13 71 None
NVDA Options Chain 184.69 Call 200.00 2/20 No 3.35 3.40 3.37 +0.16 +4.99% 19,949 95,924 0.34 0.28 13 59 None
RIOT Options Chain 16.75 Call 17.50 1/16 No 0.40 0.45 0.40 +0.14 +53.85% 19,775 2,429 1.14 0.35 10 54 None
SOFI Options Chain 27.14 Call 28.00 1/16 No 0.22 0.23 0.22 +0.04 +22.23% 19,724 27,926 0.55 0.28 8 46 None
INTC Options Chain 44.06 Put 47.00 1/16 No 1.11 1.12 1.12 -1.87 -62.55% 19,616 710 0.74 -0.45 5 51 None
NKE Options Chain 66.30 Call 68.00 1/16 No 0.46 0.48 0.48 +0.05 +11.63% 19,604 3,381 0.46 0.28 6 55 None
SMCI Options Chain 30.09 Put 28.00 1/16 No 0.40 0.43 0.41 +0.26 +173.34% 19,580 12,227 0.68 -0.34 11 52 None
ORCL Options Chain 202.29 Put 240.00 1/16 No 35.70 39.65 38.05 +3.40 +9.82% 19,539 3,176 1.64 -1.00 10 65 None
PATH Options Chain 15.97 Call 20.00 3/20 No 0.88 0.95 0.93 -0.37 -28.47% 19,512 2,216 0.78 0.33 12 37 None
TSLA Options Chain 447.20 Put 435.00 1/16 No 2.32 2.34 2.32 -0.42 -15.33% 19,472 9,152 0.43 -0.23 8 58 None
ORCL Options Chain 202.29 Put 250.00 1/16 No 45.70 49.65 47.91 +3.66 +8.28% 19,282 1,145 1.90 -1.00 10 65 None
SMCI Options Chain 30.09 Put 28.50 1/16 No 0.61 0.65 0.63 +0.39 +162.50% 19,281 4,288 0.67 -0.45 11 52 None
NVDA Options Chain 184.69 Call 184.00 1/16 No 3.50 3.55 3.45 0.00 0.00% 19,205 7,813 0.36 0.64 13 59 None
TSLA Options Chain 447.20 Call 420.00 1/16 No 27.75 28.10 27.95 -2.15 -7.15% 19,082 11,731 0.47 0.92 8 58 None
AMD Options Chain 220.97 Put 215.00 1/16 No 1.75 1.77 1.77 -7.05 -79.94% 18,995 2,286 0.52 -0.27 11 60 None
NVDA Options Chain 184.69 Call 185.00 1/23 No 4.45 4.50 4.50 +0.17 +3.93% 18,902 11,525 0.32 0.56 13 59 None
META Options Chain 631.09 Call 650.00 1/16 No 1.28 1.31 1.29 -3.26 -71.65% 18,823 15,148 0.30 0.16 13 71 None
OPEN Options Chain 6.77 Call 7.00 1/16 No 0.14 0.15 0.15 -0.17 -53.13% 18,780 33,819 0.92 0.39 6 31 None
SOFI Options Chain 27.14 Call 27.00 1/16 No 0.61 0.64 0.64 +0.19 +42.23% 18,760 30,416 0.58 0.55 8 46 None
NOW Options Chain 142.29 Put 188.00 1/16 No 46.10 51.30 51.30 +5.72 +12.55% 18,602 860 2.39 -1.00 9 57 None
AMD Options Chain 220.97 Put 217.50 1/16 No 2.55 2.59 2.55 -8.15 -76.17% 18,473 1,489 0.52 -0.35 11 60 None
META Options Chain 631.09 Call 640.00 1/16 No 3.35 3.45 3.40 -5.78 -62.97% 18,471 5,545 0.30 0.32 13 71 None
T Options Chain 23.30 Put 23.00 3/20 No 0.73 0.77 0.74 +0.14 +23.34% 18,393 5,482 0.25 -0.40 10 59 None
AAPL Options Chain 259.62 Call 267.50 1/16 No 0.47 0.49 0.48 -0.09 -15.79% 18,265 20,705 0.25 0.15 9 60 None
BABA Options Chain 165.76 Call 170.00 1/16 No 1.72 1.80 1.80 -0.53 -22.75% 17,965 29,634 0.49 0.36 15 66 None
ORCL Options Chain 202.29 Call 210.00 1/16 No 1.18 1.21 1.19 -1.24 -51.03% 17,928 26,043 0.52 0.23 10 65 None
NFLX Options Chain 90.32 Call 95.00 1/16 No 0.16 0.18 0.18 +0.06 +50.00% 17,695 27,437 0.43 0.12 6 55 None
BTG Options Chain 4.59 Call 3.50 1/16 No 1.05 1.20 1.13 -0.09 -7.38% 17,413 22,321 3.29 1.00 11 52 None
NVDA Options Chain 184.69 Put 183.00 1/16 No 1.29 1.30 1.30 -0.70 -35.00% 17,301 9,150 0.37 -0.30 13 59 None
GOOGL Options Chain 331.86 Call 350.00 1/16 No 0.44 0.47 0.45 +0.23 +104.55% 17,091 31,877 0.33 0.10 12 69 None
GOOGL Options Chain 331.86 Put 335.00 1/16 No 3.30 3.45 3.35 -2.35 -41.23% 16,974 924 0.32 -0.45 12 69 None
MSFT Options Chain 470.67 Call 470.00 1/16 No 4.50 4.60 4.55 -4.66 -50.60% 16,973 4,056 0.24 0.53 14 70 None
MSTR Options Chain 172.99 Put 300.00 1/16 No 125.85 128.30 127.25 -10.61 -7.70% 16,944 721 3.57 -1.00 7 79 None
GOOG Options Chain 332.73 Call 350.00 1/16 No 0.47 0.49 0.48 +0.22 +84.62% 16,854 27,305 0.33 0.11 12 65 None
AMD Options Chain 220.97 Put 210.00 1/16 No 0.78 0.80 0.78 -4.72 -85.82% 16,733 13,141 0.54 -0.14 11 60 None
MSFT Options Chain 470.67 Call 480.00 1/16 No 1.06 1.09 1.07 -2.18 -67.08% 16,655 10,120 0.24 0.19 14 70 None
BYND Options Chain 0.95 Call 1.00 1/16 No 0.02 0.03 0.03 -0.01 -25.00% 16,647 92,885 1.30 0.35 6 18 None
MSTR Options Chain 172.99 Call 180.00 1/16 No 2.35 2.49 2.49 +1.76 +241.10% 16,436 33,294 0.78 0.32 7 79 None
TSLA Options Chain 447.20 Call 450.00 1/23 No 9.65 9.75 9.71 -1.60 -14.15% 16,224 6,098 0.37 0.48 8 58 None
LRCX Options Chain 218.90 Call 230.00 1/16 No 0.57 0.65 0.59 -1.91 -76.40% 16,210 1,915 0.61 0.10 11 58 None
NKE Options Chain 66.30 Put 80.00 1/16 No 11.80 15.70 13.98 +0.67 +5.04% 16,190 1,591 2.56 -1.00 6 55 None
AMD Options Chain 220.97 Call 240.00 1/16 No 0.32 0.34 0.33 +0.23 +230.00% 16,021 13,868 0.59 0.07 11 60 None
AAPL Options Chain 259.62 Put 260.00 1/16 No 1.87 1.92 1.89 -0.62 -24.71% 15,974 22,221 0.26 -0.42 9 60 None
NVO Options Chain 59.64 Call 200.00 1/15 No 0.40 0.46 0.46 -0.04 -8.00% 15,939 24,587 0.58 0.03 11 52 None
BABA Options Chain 165.76 Put 120.00 3/20 Yes 0.40 0.70 0.48 +0.05 +11.63% 15,888 31,479 0.47 -0.04 15 66 None
ASST Options Chain 0.97 Call 1.00 6/18 Yes 0.27 0.28 0.28 -0.08 -22.23% 15,790 52,079 1.17 0.61 8 22 None
NVDA Options Chain 184.69 Call 197.50 1/16 No 0.09 0.10 0.10 -0.02 -16.67% 15,742 24,168 0.36 0.04 13 59 None
NVDA Options Chain 184.69 Call 200.00 1/23 No 0.33 0.34 0.34 -0.03 -8.11% 15,742 20,346 0.31 0.09 13 59 None
GOOGL Options Chain 331.86 Call 335.00 1/16 No 4.45 4.55 4.52 +1.68 +59.16% 15,432 15,359 0.32 0.55 12 69 None
SOFI Options Chain 27.14 Call 28.00 1/23 No 0.54 0.57 0.56 +0.13 +30.24% 15,373 9,611 0.50 0.37 8 46 None
NFLX Options Chain 90.32 Call 91.00 1/16 No 0.90 0.92 0.91 +0.27 +42.19% 15,329 9,019 0.36 0.42 6 55 None
MRK Options Chain 108.26 Call 115.00 4/17 No 3.10 3.25 3.15 -0.65 -17.11% 15,146 16,938 0.26 0.35 15 74 None
ONDS Options Chain 13.89 Call 14.00 1/16 No 0.73 0.78 0.75 +0.22 +41.51% 15,124 30,980 1.57 0.51 7 38 None
ASST Options Chain 0.97 Put 1.00 1/16 No 0.08 0.09 0.09 +0.06 +200.00% 15,094 15,936 1.87 -0.55 8 22 None
MU Options Chain 338.13 Call 350.00 1/16 No 2.89 3.05 3.00 -4.30 -58.91% 15,092 8,927 0.60 0.27 15 69 None
ROIV Options Chain 23.44 Call 16.00 1/16 No 7.00 8.00 7.20 +1.01 +16.32% 15,091 21,850 4.86 1.00 6 44 None
BP Options Chain 34.45 Put 34.00 1/16 No 0.06 0.30 0.10 -0.18 -64.29% 15,032 5,034 0.39 -0.13 11 57 None
LCID Options Chain 11.26 Call 15.00 2/20 No 0.14 0.25 0.20 -0.07 -25.93% 15,025 11,579 0.84 0.15 5 31 None
PLTR Options Chain 178.96 Call 185.00 1/16 No 1.02 1.03 1.03 -0.51 -33.12% 15,013 21,407 0.48 0.24 11 50 None
LCID Options Chain 11.26 Put 15.00 2/20 No 4.20 4.60 4.37 +0.42 +10.64% 14,957 3,595 0.87 -0.85 5 31 None
GOOGL Options Chain 331.86 Call 345.00 1/16 No 1.03 1.07 1.05 +0.45 +75.00% 14,837 8,324 0.33 0.20 12 69 None
AAPL Options Chain 259.62 Put 280.00 1/16 No 18.45 19.55 20.81 +1.63 +8.50% 14,822 929 0.60 -0.99 9 60 None
AMCR Options Chain 8.75 Call 8.00 1/16 No 0.70 0.90 0.77 +0.17 +28.34% 14,808 18,538 1.36 0.98 7 45 None
QBTS Options Chain 28.82 Call 33.50 1/23 No 0.55 0.59 0.56 +0.01 +1.82% 14,709 21 1.03 0.22 5 40 None
NVDA Options Chain 184.69 Call 191.00 1/16 No 0.59 0.60 0.58 -0.11 -15.95% 14,691 15,995 0.33 0.20 13 59 None
MU Options Chain 338.13 Call 360.00 1/16 No 1.29 1.33 1.32 -2.78 -67.81% 14,686 6,753 0.62 0.14 15 69 None
ALIT Options Chain 1.61 Call 2.00 5/15 Yes 0.20 0.25 0.23 +0.03 +15.00% 14,530 17,631 0.92 0.44 11 49 None
GOOGL Options Chain 331.86 Call 337.50 1/16 No 3.20 3.30 3.25 +1.23 +60.90% 14,485 2,830 0.32 0.45 12 69 None
BBAI Options Chain 6.09 Call 16.00 3/20 Yes 0.05 0.09 0.07 -0.02 -22.23% 14,474 11,382 1.24 0.09 5 27 None
ADBE Options Chain 309.93 Put 380.00 1/16 No 65.55 74.05 69.90 +18.95 +37.20% 14,450 622 2.03 -1.00 11 61 None
PFE Options Chain 25.15 Call 26.00 1/16 No 0.02 0.03 0.03 -0.04 -57.15% 14,387 61,296 0.27 0.06 12 65 None
INTC Options Chain 44.06 Put 43.00 1/16 No 0.12 0.13 0.13 -0.56 -81.16% 14,275 8,407 0.77 -0.10 5 51 None
TSLA Options Chain 447.20 Put 460.00 1/16 No 14.90 15.05 14.99 +0.59 +4.10% 14,264 5,901 0.42 -0.76 8 58 None
WMT Options Chain 120.36 Call 120.00 1/16 No 1.45 1.51 1.46 +0.75 +105.64% 14,202 16,794 0.29 0.56 9 55 None
OPEN Options Chain 6.77 Call 8.00 1/16 No 0.03 0.04 0.04 -0.04 -50.00% 13,893 33,401 1.31 0.07 6 31 None
META Options Chain 631.09 Put 625.00 1/16 No 4.10 4.25 4.15 +1.97 +90.37% 13,765 6,337 0.30 -0.34 13 71 None
F Options Chain 14.03 Call 14.00 1/16 No 0.16 0.17 0.16 -0.04 -20.00% 13,687 28,977 0.33 0.49 16 58 None
ASST Options Chain 0.97 Call 1.00 1/23 No 0.08 0.09 0.08 -0.09 -52.95% 13,684 14,316 1.56 0.48 8 22 None
MSTR Options Chain 172.99 Put 260.00 1/16 No 86.05 88.25 87.35 -10.59 -10.82% 13,681 527 2.89 -1.00 7 79 None
AMZN Options Chain 242.60 Put 237.50 1/16 No 1.01 1.04 1.04 +0.52 +100.00% 13,605 5,006 0.33 -0.23 10 60 None
MO Options Chain 60.15 Call 59.00 1/16 No 1.15 1.30 1.24 +0.98 +376.93% 13,470 13,120 0.29 0.85 9 60 None
BAC Options Chain 55.25 Call 60.00 1/16 Yes 0.02 0.03 0.02 -0.03 -60.00% 13,469 50,705 0.53 0.01 10 65 None
NFLX Options Chain 90.32 Call 100.00 2/20 No 1.96 2.00 2.00 +0.30 +17.65% 13,419 28,132 0.44 0.27 6 55 None
NVDA Options Chain 184.69 Put 186.00 1/16 No 2.42 2.44 2.44 -0.91 -27.17% 13,384 10,445 0.36 -0.50 13 59 None
ASST Options Chain 0.97 Call 1.00 3/20 Yes 0.17 0.19 0.19 -0.08 -29.63% 13,317 39,614 1.19 0.57 8 22 None
IREN Options Chain 50.33 Call 55.00 1/16 No 1.20 1.26 1.23 +0.43 +53.75% 13,282 20,410 1.08 0.37 11 50 None
TSLA Options Chain 447.20 Put 452.50 1/16 No 9.50 9.65 9.57 +0.06 +0.64% 13,262 1,849 0.41 -0.61 8 58 None
RR Options Chain 3.91 Call 4.00 1/16 No 0.21 0.24 0.22 -0.07 -24.14% 13,219 17,599 1.89 0.46 4 15 None
MSFT Options Chain 470.67 Put 525.00 1/16 No 53.05 56.40 55.60 +10.60 +23.56% 13,214 400 0.97 -1.00 14 70 None
WGO Options Chain 46.07 Call 40.00 1/16 No 5.80 6.70 6.50 +1.75 +36.85% 13,192 420 1.93 1.00 14 49 None
GOOGL Options Chain 331.86 Call 330.00 1/16 No 7.75 7.90 7.83 +2.53 +47.74% 13,137 21,130 0.33 0.73 12 69 None
ASST Options Chain 0.97 Call 1.50 1/23 No 0.01 0.02 0.02 -0.02 -50.00% 13,116 22,112 1.90 0.03 8 22 None
INTC Options Chain 44.06 Call 40.00 1/16 No 7.25 7.40 7.35 +3.15 +75.00% 12,959 75,831 1.04 0.98 5 51 None
WBD Options Chain 28.86 Call 29.00 1/16 No 0.24 0.25 0.25 +0.17 +212.50% 12,906 39,846 0.28 0.46 3 19 None
SMCI Options Chain 30.09 Call 30.00 1/16 No 0.23 0.25 0.24 -0.65 -73.04% 12,839 10,316 0.68 0.24 11 52 None
PLTR Options Chain 178.96 Call 200.00 1/16 No 0.03 0.04 0.03 -0.03 -50.00% 12,769 39,833 0.54 0.01 11 50 None
MSFT Options Chain 470.67 Put 460.00 1/16 No 0.92 0.97 0.93 +0.45 +93.75% 12,731 10,075 0.26 -0.17 14 70 None
NFLX Options Chain 90.32 Put 120.00 1/16 No 28.25 31.45 31.95 +1.80 +5.97% 12,721 1,598 2.86 -1.00 6 55 None
HOOD Options Chain 117.52 Call 120.00 1/16 No 2.63 2.72 2.67 +0.88 +49.17% 12,709 30,227 0.60 0.52 10 55 None
PANW Options Chain 188.34 Call 220.00 2/20 No 1.92 1.95 1.93 +0.39 +25.33% 12,692 2,837 0.40 0.15 7 57 None
PLTR Options Chain 178.96 Put 175.00 1/16 No 1.68 1.70 1.68 -0.24 -12.50% 12,654 12,666 0.52 -0.30 11 50 None
ADBE Options Chain 309.93 Put 400.00 1/16 No 85.55 94.05 89.75 +18.50 +25.97% 12,630 401 2.36 -1.00 11 61 None
AMD Options Chain 220.97 Call 232.50 1/16 No 0.87 0.89 0.89 +0.70 +368.43% 12,624 2,370 0.54 0.16 11 60 None
MRNA Options Chain 39.60 Call 40.00 1/16 No 1.11 1.16 1.12 +0.98 +700.00% 12,558 14,526 0.94 0.46 11 43 None
NVDA Options Chain 184.69 Call 192.00 1/16 No 0.43 0.44 0.43 -0.09 -17.31% 12,515 13,888 0.34 0.16 13 59 None
EOSE Options Chain 16.13 Call 17.50 1/16 No 0.52 0.68 0.58 +0.19 +48.72% 12,468 1,036 1.38 0.40 1 32 None
INTC Options Chain 44.06 Put 44.00 1/16 No 0.21 0.24 0.22 -0.92 -80.71% 12,455 10,893 0.74 -0.15 5 51 None
AAPL Options Chain 259.62 Put 260.00 1/30 Yes 5.75 5.90 5.80 -0.55 -8.67% 12,415 12,975 0.29 -0.45 9 60 None
ET Options Chain 17.40 Call 17.50 1/16 No 0.04 0.08 0.06 +0.04 +200.00% 12,408 2,580 0.15 0.33 10 56 None
PEP Options Chain 143.48 Call 146.00 1/16 No 0.31 0.36 0.35 +0.13 +59.10% 12,404 1,025 0.23 0.21 9 61 None
META Options Chain 631.09 Put 620.00 1/16 No 2.65 2.72 2.63 +1.16 +78.92% 12,401 10,574 0.30 -0.24 13 71 None
META Options Chain 631.09 Put 630.00 1/16 No 6.15 6.30 6.20 +2.97 +91.95% 12,401 8,662 0.30 -0.46 13 71 None
NVDA Options Chain 184.69 Call 192.50 1/16 No 0.37 0.38 0.37 -0.09 -19.57% 12,371 15,827 0.34 0.14 13 59 None
SIRI Options Chain 20.81 Call 22.00 1/16 No 0.01 0.04 0.02 -0.02 -50.00% 12,328 18,571 0.39 0.02 9 63 None
NFLX Options Chain 90.32 Put 110.00 1/16 No 17.70 21.40 20.29 -0.21 -1.03% 12,326 1,782 2.25 -1.00 6 55 None
NVDA Options Chain 184.69 Call 195.00 1/23 No 0.87 0.88 0.88 -0.02 -2.23% 12,319 19,327 0.30 0.18 13 59 None
AMD Options Chain 220.97 Call 217.50 1/16 No 6.05 6.20 6.10 +4.91 +412.61% 12,235 6,365 0.52 0.65 11 60 None
BAC Options Chain 55.25 Put 54.00 1/16 Yes 0.65 0.70 0.63 +0.03 +5.00% 12,206 2,686 0.44 -0.40 10 65 None
SIRI Options Chain 20.81 Call 22.00 1/23 No 0.07 0.08 0.10 0.00 0.00% 12,180 649 0.30 0.13 9 63 None
TSLA Options Chain 447.20 Put 425.00 1/16 No 0.88 0.90 0.88 -0.33 -27.28% 12,171 8,211 0.45 -0.11 8 58 None
NVDA Options Chain 184.69 Put 200.00 1/16 No 14.15 14.30 14.25 -0.65 -4.37% 12,093 21,661 0.44 -0.98 13 59 None
SIRI Options Chain 20.81 Call 21.50 1/23 No 0.16 0.20 0.19 -0.06 -24.00% 12,065 135 0.30 0.27 9 63 None
SIRI Options Chain 20.81 Call 22.50 1/16 No 0.00 0.02 0.01 -0.01 -50.00% 12,049 12,579 0.50 0.00 9 63 None
AMZN Options Chain 242.60 Call 240.00 1/16 No 4.35 4.50 4.40 -3.10 -41.34% 12,023 63,096 0.33 0.66 10 60 None
INTC Options Chain 44.06 Call 50.00 1/23 Yes 1.61 1.68 1.66 +0.92 +124.33% 12,000 8,492 0.87 0.38 5 51 None
ORCL Options Chain 202.29 Put 290.00 1/16 No 85.70 89.75 88.08 +2.93 +3.45% 11,928 758 2.81 -1.00 10 65 None
LCID Options Chain 11.26 Call 13.00 1/16 No 0.02 0.03 0.03 0.00 0.00% 11,927 19,447 1.15 0.03 5 31 None
EOSE Options Chain 16.13 Call 18.00 1/16 No 0.36 0.52 0.42 +0.16 +61.54% 11,926 18,766 1.38 0.31 1 32 None
NOW Options Chain 142.29 Put 172.00 1/16 No 33.30 36.50 33.30 +3.88 +13.19% 11,910 695 2.30 -1.00 9 57 None
BABA Options Chain 165.76 Put 160.00 1/16 No 0.59 0.64 0.61 -0.46 -43.00% 11,906 17,655 0.48 -0.16 15 66 None
INTC Options Chain 44.06 Call 49.00 1/16 No 0.71 0.75 0.73 +0.50 +217.40% 11,906 15,096 0.81 0.33 5 51 None
AMD Options Chain 220.97 Call 215.00 1/16 No 7.75 7.90 7.86 +6.15 +359.65% 11,904 7,754 0.53 0.73 11 60 None
LCID Options Chain 11.26 Put 13.00 1/16 No 1.93 2.29 2.12 +0.44 +26.19% 11,879 18,103 2.06 -0.97 5 31 None
COIN Options Chain 252.69 Call 260.00 1/16 No 2.99 3.15 3.05 +1.90 +165.22% 11,862 15,379 0.64 0.33 15 68 None
NVDA Options Chain 184.69 Call 200.00 1/30 No 1.07 1.09 1.08 +0.02 +1.89% 11,839 26,802 0.32 0.17 13 59 None
NFLX Options Chain 90.32 Put 114.00 1/16 No 21.70 25.45 25.00 +0.70 +2.89% 11,830 1,514 2.52 -1.00 6 55 None
TSLA Options Chain 447.20 Put 442.50 1/16 No 4.50 4.55 4.54 -0.26 -5.42% 11,829 3,796 0.42 -0.38 8 58 None
NVDA Options Chain 184.69 Put 180.00 2/13 No 4.95 5.05 5.01 -0.42 -7.74% 11,781 4,892 0.37 -0.35 13 59 None
AIG Options Chain 72.29 Call 110.00 5/15 Yes 0.05 0.40 0.10 -0.15 -60.00% 11,766 12,278 0.36 0.01 13 78 None
CSGP Options Chain 59.55 Call 65.00 2/20 No 2.20 2.60 2.40 +1.10 +84.62% 11,744 8,174 0.44 0.41 8 48 None
AMD Options Chain 220.97 Call 227.50 1/16 No 1.78 1.81 1.81 +1.51 +503.34% 11,652 7,633 0.53 0.28 11 60 None
GOOG Options Chain 332.73 Call 345.00 1/16 No 1.10 1.13 1.11 +0.44 +65.68% 11,634 5,716 0.32 0.21 12 65 None
TIGR Options Chain 9.52 Call 10.00 1/16 No 0.09 0.10 0.09 -0.42 -82.36% 11,617 56,520 0.75 0.25 14 44 None
MSFT Options Chain 470.67 Call 475.00 1/16 No 2.30 2.35 2.33 -3.47 -59.83% 11,615 5,404 0.24 0.34 14 70 None
AAPL Options Chain 259.62 Put 255.00 1/16 No 0.60 0.63 0.62 -0.31 -33.34% 11,537 17,783 0.28 -0.18 9 60 None
PLTR Options Chain 178.96 Call 182.50 1/16 No 1.71 1.72 1.73 -0.63 -26.70% 11,530 26,540 0.48 0.34 11 50 None
INTC Options Chain 44.06 Call 60.00 1/16 No 0.09 0.10 0.09 +0.05 +125.00% 11,504 225,196 1.45 0.03 5 51 None
GOOGL Options Chain 331.86 Call 340.00 1/23 No 4.60 4.70 4.67 +1.52 +48.26% 11,488 3,619 0.28 0.42 12 69 None
RIOT Options Chain 16.75 Call 18.00 1/16 No 0.26 0.30 0.26 +0.09 +52.95% 11,483 13,947 1.15 0.26 10 54 None
WFC Options Chain 93.56 Call 100.00 2/20 No 0.96 1.01 0.97 -0.44 -31.21% 11,398 11,963 0.26 0.22 11 74 None
TSLA Options Chain 447.20 Call 475.00 1/16 No 0.55 0.56 0.55 -0.49 -47.12% 11,377 13,340 0.44 0.07 8 58 None
BAC Options Chain 55.25 Call 56.00 1/16 Yes 0.29 0.32 0.30 -0.39 -56.53% 11,373 8,497 0.44 0.25 10 65 None
XOM Options Chain 126.54 Call 125.00 1/16 No 2.02 2.30 2.10 +1.19 +130.77% 11,337 48,793 0.27 0.71 11 74 None
INTC Options Chain 44.06 Call 55.00 3/20 Yes 2.76 2.85 2.80 +1.05 +60.00% 11,315 40,985 0.67 0.36 5 51 None
MSTR Options Chain 172.99 Put 250.00 1/16 No 76.00 78.35 77.30 -10.80 -12.26% 11,290 521 2.63 -1.00 7 79 None
MSTR Options Chain 172.99 Call 175.00 1/16 No 3.95 4.30 4.15 +2.92 +237.40% 11,289 30,374 0.76 0.47 7 79 None
NKE Options Chain 66.30 Put 90.00 1/16 No 21.75 25.85 23.99 -0.66 -2.68% 11,266 1,024 3.49 -1.00 6 55 None
GOOG Options Chain 332.73 Put 330.00 1/16 No 1.50 1.53 1.51 -1.31 -46.46% 11,263 2,632 0.33 -0.24 12 65 None
STUB Options Chain 13.58 Put 12.50 1/16 No 0.10 0.25 0.15 -0.25 -62.50% 11,262 14,407 1.08 -0.16 3 17 None
NIO Options Chain 4.68 Call 7.00 1/15 No 0.75 0.78 0.78 -0.04 -4.88% 11,258 48,095 0.71 0.43 7 -12 None
NKE Options Chain 66.30 Put 77.50 1/16 No 9.80 13.20 11.48 -0.57 -4.73% 11,230 1,013 2.32 -1.00 6 55 None
MRVL Options Chain 83.05 Call 89.00 1/16 No 0.10 0.22 0.21 -0.14 -40.00% 11,209 11,527 0.53 0.09 12 64 None
MRNA Options Chain 39.60 Call 38.00 1/16 No 2.02 2.32 2.25 +2.02 +878.27% 11,166 11,566 0.89 0.71 11 43 None
GOOG Options Chain 332.73 Put 325.00 1/16 No 0.70 0.72 0.70 -0.72 -50.71% 11,163 4,114 0.35 -0.14 12 65 None
BABA Options Chain 165.76 Put 165.00 1/16 No 1.82 1.94 1.89 -1.01 -34.83% 11,135 13,881 0.47 -0.37 15 66 None
INTU Options Chain 635.44 Put 700.00 1/16 No 91.90 97.30 94.30 +28.70 +43.75% 11,135 508 1.20 -1.00 13 64 None
AMZN Options Chain 242.60 Put 242.50 1/16 No 2.65 2.71 2.69 +1.29 +92.15% 11,109 10,309 0.32 -0.48 10 60 None
BTG Options Chain 4.59 Call 3.50 5/15 No 1.25 1.40 1.35 -0.10 -6.90% 11,108 14,352 0.63 0.83 11 52 None
META Options Chain 631.09 Put 690.00 1/16 No 57.10 61.05 60.98 +16.12 +35.94% 11,097 698 0.77 -0.99 13 71 None
NVDA Options Chain 184.69 Put 187.00 1/16 No 2.92 2.95 2.93 -0.91 -23.70% 11,075 20,306 0.35 -0.56 13 59 None
PLTR Options Chain 178.96 Call 200.00 1/23 No 0.34 0.36 0.35 -0.14 -28.58% 11,073 3,421 0.43 0.07 11 50 None
OPEN Options Chain 6.77 Call 7.50 1/16 No 0.05 0.06 0.06 -0.10 -62.50% 11,052 21,356 1.05 0.18 6 31 None
NVDA Options Chain 184.69 Call 190.00 1/30 No 3.70 3.80 3.70 +0.10 +2.78% 10,984 17,089 0.33 0.40 13 59 None
COIN Options Chain 252.69 Put 350.00 1/16 No 96.00 100.85 96.00 -5.40 -5.33% 10,981 533 2.84 -1.00 15 68 None
INFY Options Chain 17.80 Put 18.00 1/16 Yes 0.70 0.80 0.79 +0.09 +12.86% 10,978 26,910 0.70 -0.65 13 51 None
NVDA Options Chain 184.69 Put 180.00 1/23 No 1.77 1.80 1.79 -0.48 -21.15% 10,970 13,832 0.34 -0.27 13 59 None
TSLA Options Chain 447.20 Call 457.50 1/16 No 2.89 2.91 2.89 -1.43 -33.11% 10,917 6,777 0.41 0.28 8 58 None
TSLA Options Chain 447.20 Call 430.00 1/16 No 18.70 19.00 18.74 -2.42 -11.44% 10,906 7,560 0.43 0.84 8 58 None
NVDA Options Chain 184.69 Call 202.50 1/16 No 0.03 0.04 0.04 -0.01 -20.00% 10,899 21,422 0.43 0.01 13 59 None
TVTX Options Chain 29.11 Put 25.00 1/16 No 0.05 0.10 0.06 -2.19 -97.34% 10,895 8,625 1.12 -0.09 5 46 None
MRNA Options Chain 39.60 Call 35.00 1/16 No 4.30 5.00 4.68 +3.95 +541.10% 10,893 41,399 1.45 0.91 11 43 None
AMD Options Chain 220.97 Call 235.00 1/16 No 0.61 0.63 0.62 +0.47 +313.34% 10,874 3,608 0.56 0.12 11 60 None
XOM Options Chain 126.54 Call 127.00 1/16 No 0.92 1.05 1.01 +0.67 +197.06% 10,844 3,791 0.27 0.45 11 74 None
WULF Options Chain 14.14 Put 12.00 2/20 No 0.65 0.73 0.71 -0.09 -11.25% 10,828 29,949 0.92 -0.24 4 36 None
WMT Options Chain 120.36 Call 119.00 1/16 No 2.09 2.20 2.15 +1.10 +104.77% 10,823 13,644 0.30 0.68 9 55 None
AAL Options Chain 15.35 Put 15.50 1/16 No 0.35 0.39 0.38 +0.15 +65.22% 10,810 13,925 0.50 -0.58 10 48 None
ACHR Options Chain 8.47 Call 9.00 2/20 No 0.58 0.61 0.60 -0.19 -24.06% 10,793 12,058 0.73 0.46 8 37 None
PSTG Options Chain 75.41 Call 80.00 2/20 No 3.50 3.70 3.50 +1.25 +55.56% 10,763 6,776 0.55 0.41 9 50 None
GOOGL Options Chain 331.86 Call 342.50 1/16 No 1.54 1.58 1.56 +0.65 +71.43% 10,755 3,722 0.32 0.26 12 69 None
BA Options Chain 244.55 Call 250.00 1/16 No 0.91 1.02 0.95 +0.61 +179.42% 10,724 10,548 0.32 0.24 5 49 None
EOSE Options Chain 16.13 Call 20.00 5/15 Yes 3.00 3.25 3.15 +0.29 +10.14% 10,723 6,922 1.07 0.52 1 32 None
AMZN Options Chain 242.60 Put 245.00 1/16 No 4.00 4.15 4.04 +1.78 +78.77% 10,704 14,172 0.31 -0.62 10 60 None
PLTR Options Chain 178.96 Put 167.50 1/16 No 0.45 0.47 0.46 -0.12 -20.69% 10,696 11,734 0.59 -0.10 11 50 None
ACHR Options Chain 8.47 Call 9.00 1/16 No 0.09 0.11 0.09 -0.15 -62.50% 10,692 26,733 0.89 0.26 8 37 None
NIO Options Chain 4.68 Call 5.00 1/16 No 0.03 0.04 0.03 -0.04 -57.15% 10,594 115,873 0.76 0.17 7 -12 None
BULL Options Chain 8.19 Call 8.50 1/16 No 0.08 0.10 0.09 -0.05 -35.72% 10,561 6,713 0.68 0.30 3 16 None
INTC Options Chain 44.06 Call 40.00 2/20 Yes 8.45 8.70 8.60 +2.70 +45.77% 10,538 39,294 0.66 0.83 5 51 None
PLTR Options Chain 178.96 Put 177.50 1/16 No 2.52 2.55 2.50 -0.29 -10.40% 10,524 8,983 0.51 -0.41 11 50 None
AMD Options Chain 220.97 Put 205.00 1/16 No 0.36 0.37 0.36 -2.64 -88.00% 10,497 6,697 0.58 -0.08 11 60 None
PLTR Options Chain 178.96 Call 197.50 1/16 No 0.05 0.06 0.05 -0.05 -50.00% 10,468 5,132 0.51 0.02 11 50 None
PDD Options Chain 118.25 Put 102.00 1/23 No 0.28 0.86 0.40 +0.25 +166.67% 10,463 8 0.50 -0.08 18 30 None
AAL Options Chain 15.35 Call 16.00 1/16 No 0.08 0.09 0.09 -0.38 -80.86% 10,454 46,052 0.58 0.21 10 48 None
GOOG Options Chain 332.73 Put 340.00 2/27 Yes 17.80 18.25 17.60 -2.72 -13.39% 10,433 3 0.36 -0.49 12 65 None
NVDA Options Chain 184.69 Put 185.00 1/23 No 3.45 3.50 3.49 -0.66 -15.91% 10,401 13,306 0.33 -0.44 13 59 None
PLTR Options Chain 178.96 Put 160.00 2/20 No 5.25 5.35 5.30 -0.04 -0.75% 10,395 18,984 0.59 -0.24 11 50 None
OGN Options Chain 8.43 Call 9.00 3/20 No 0.60 0.70 0.65 +0.13 +25.00% 10,371 14,433 0.57 0.48 9 39 None
AAPL Options Chain 259.62 Call 275.00 1/16 No 0.05 0.06 0.06 -0.04 -40.00% 10,367 48,029 0.28 0.03 9 60 None
ESPR Options Chain 3.55 Call 3.50 6/18 Yes 0.75 0.80 0.78 -0.12 -13.34% 10,358 15,152 0.91 0.62 7 27 None
WFC Options Chain 93.56 Put 92.50 2/20 No 2.88 3.05 2.94 +0.43 +17.14% 10,356 1,360 0.29 -0.44 11 74 None
BBAI Options Chain 6.09 Call 6.50 1/16 No 0.08 0.10 0.10 -0.08 -44.45% 10,316 19,191 1.04 0.25 5 27 None
STUB Options Chain 13.58 Put 15.00 3/20 No 3.70 3.90 4.00 -0.25 -5.89% 10,284 4,527 1.10 -0.56 3 17 None
MSFT Options Chain 470.67 Put 520.00 1/16 No 48.05 51.40 50.35 +10.62 +26.73% 10,280 318 0.90 -1.00 14 70 None
APLD Options Chain 36.71 Call 40.00 1/16 No 0.40 0.45 0.42 -0.57 -57.58% 10,257 13,876 1.12 0.21 3 20 None
TVTX Options Chain 29.11 Put 17.50 1/16 No 0.00 0.05 0.05 -0.95 -95.00% 10,245 5,556 2.85 0.00 5 46 None
PCG Options Chain 15.73 Call 16.00 3/20 No 0.68 0.74 0.69 +0.02 +2.99% 10,231 17,842 0.30 0.48 13 52 None
VZ Options Chain 39.01 Put 38.00 1/16 No 0.04 0.07 0.04 +0.01 +33.34% 10,218 22,955 0.26 -0.12 15 73 None
MSTR Options Chain 172.99 Put 380.00 1/16 No 205.80 208.30 207.40 -10.44 -4.80% 10,160 352 4.69 -1.00 7 79 None
PBR Options Chain 11.90 Put 12.00 6/18 No 0.91 0.98 0.92 -0.16 -14.82% 10,142 41,061 0.33 -0.44 15 70 None
BABA Options Chain 165.76 Put 145.00 3/20 Yes 3.00 3.15 3.15 -0.40 -11.27% 10,126 55,703 0.42 -0.18 15 66 None
PLTR Options Chain 178.96 Call 177.50 1/16 No 4.05 4.10 4.08 -0.72 -15.00% 10,113 5,802 0.50 0.59 11 50 None
KMX Options Chain 44.70 Call 50.00 3/20 No 2.10 2.30 2.25 +0.92 +69.18% 10,099 181 0.43 0.41 8 43 None
GOOG Options Chain 332.73 Call 335.00 1/16 No 4.70 4.80 4.79 +1.59 +49.69% 10,078 8,901 0.32 0.58 12 65 None
OXY Options Chain 43.31 Call 42.00 1/16 No 1.42 1.51 1.48 +0.42 +39.63% 10,071 14,642 0.37 0.82 7 53 None
CORZ Options Chain 17.55 Call 25.00 3/20 No 0.89 1.05 1.03 +0.16 +18.40% 10,067 54,599 0.94 0.27 3 27 None
BB Options Chain 3.93 Call 5.50 6/18 Yes 0.18 0.21 0.18 -0.03 -14.29% 10,054 540 0.58 0.26 12 32 None
HUN Options Chain 11.51 Call 11.00 1/16 No 0.35 0.55 0.54 -0.12 -18.19% 10,044 22,291 0.90 0.71 10 51 None
AGNC Options Chain 11.35 Put 10.00 4/17 Yes 0.11 0.17 0.15 0.00 0.00% 10,039 11,222 0.24 -0.16 15 61 None
HOOD Options Chain 117.52 Call 125.00 1/16 No 0.85 0.90 0.88 +0.31 +54.39% 10,028 25,549 0.59 0.24 10 55 None
FR Options Chain 58.87 Call 70.00 3/20 Yes 0.15 0.30 0.20 -0.07 -25.93% 10,021 10,107 0.27 0.09 7 67 None
SLB Options Chain 45.90 Put 42.50 6/18 No 2.25 2.43 2.24 -0.45 -16.73% 10,016 2,022 0.34 -0.33 11 60 None
WULF Options Chain 14.14 Put 13.00 3/20 No 1.58 1.69 1.65 -0.10 -5.72% 10,015 3,713 0.96 -0.34 4 36 None
NFLX Options Chain 90.32 Call 90.50 1/16 No 1.10 1.13 1.13 +0.33 +41.25% 10,011 4,140 0.35 0.49 6 55 None
NFLX Options Chain 90.32 Put 106.00 1/16 No 13.70 17.45 15.74 -0.26 -1.63% 10,010 1,438 2.00 -1.00 6 55 None
FR Options Chain 58.87 Call 60.00 3/20 Yes 2.05 2.50 2.45 +0.16 +6.99% 10,009 10,200 0.28 0.46 7 67 None
MSFT Options Chain 470.67 Call 490.00 1/16 No 0.23 0.24 0.23 -0.50 -68.50% 10,002 17,022 0.27 0.06 14 70 None
NFLX Options Chain 90.32 Call 100.00 1/16 No 0.06 0.07 0.07 +0.02 +40.00% 9,949 73,427 0.60 0.02 6 55 None
PTON Options Chain 7.00 Call 10.00 1/15 No 1.22 1.26 1.23 +0.19 +18.27% 9,930 42,352 0.71 0.46 6 32 None
NVDA Options Chain 184.69 Call 187.50 1/23 No 3.15 3.20 3.20 +0.10 +3.23% 9,926 4,950 0.31 0.45 13 59 None
AMD Options Chain 220.97 Put 207.50 1/16 No 0.52 0.55 0.52 -3.63 -87.47% 9,919 2,726 0.55 -0.10 11 60 None
BB Options Chain 3.93 Call 5.50 1/16 No 0.00 0.01 0.01 0.00 0.00% 9,910 12,846 1.99 0.00 12 32 None
ASST Options Chain 0.97 Call 2.00 10/16 Yes 0.14 0.17 0.15 -0.05 -25.00% 9,885 65,235 1.12 0.36 8 22 None
AVGO Options Chain 351.01 Call 360.00 1/16 No 3.50 3.65 3.60 -0.05 -1.37% 9,877 15,332 0.45 0.37 9 65 None
TSLA Options Chain 447.20 Call 480.00 1/16 No 0.34 0.35 0.34 -0.33 -49.26% 9,831 21,658 0.46 0.05 8 58 None
PFE Options Chain 25.15 Call 28.00 3/20 No 0.16 0.17 0.16 -0.04 -20.00% 9,794 38,271 0.24 0.13 12 65 None
AA Options Chain 65.37 Call 65.00 2/20 Yes 5.10 5.35 5.17 -0.38 -6.85% 9,790 9,163 0.58 0.56 13 62 None
AMZN Options Chain 242.60 Call 255.00 1/16 No 0.14 0.16 0.15 -0.29 -65.91% 9,767 32,732 0.33 0.04 10 60 None
ONDS Options Chain 13.89 Put 13.00 1/16 No 0.36 0.44 0.38 -0.35 -47.95% 9,730 10,136 1.55 -0.29 7 38 None
JPM Options Chain 324.49 Call 322.50 1/16 Yes 0.40 0.45 0.44 -6.45 -93.62% 9,705 1,153 0.31 0.11 11 78 None
PFE Options Chain 25.15 Put 25.00 1/16 No 0.12 0.14 0.13 +0.02 +18.19% 9,690 79,752 0.21 -0.39 12 65 None
RKLB Options Chain 86.58 Call 90.00 1/16 No 1.79 1.88 1.82 -1.03 -36.14% 9,666 10,836 1.02 0.35 4 45 None
FIG Options Chain 36.40 Put 90.00 1/16 No 54.85 57.75 56.35 +4.59 +8.87% 9,660 1,913 7.90 -1.00 3 20 None
TSLA Options Chain 447.20 Put 420.00 1/16 No 0.55 0.56 0.55 -0.24 -30.38% 9,648 19,054 0.47 -0.08 8 58 None
MSTR Options Chain 172.99 Put 160.00 1/16 No 0.90 0.95 0.93 -2.97 -76.16% 9,633 7,173 0.83 -0.13 7 79 None
NU Options Chain 16.56 Call 18.00 1/16 No 0.01 0.03 0.02 -0.01 -33.34% 9,628 83,313 0.54 0.01 13 54 None
NVDA Options Chain 184.69 Call 200.00 3/20 No 7.90 7.95 7.90 +0.27 +3.54% 9,617 119,390 0.41 0.39 13 59 None
INTC Options Chain 44.06 Call 55.00 1/16 No 0.18 0.20 0.19 +0.12 +171.43% 9,601 51,663 1.17 0.07 5 51 None
NOW Options Chain 142.29 Put 180.00 1/16 No 41.20 46.60 41.40 +3.93 +10.49% 9,600 440 3.22 -1.00 9 57 None
ENPH Options Chain 36.37 Call 40.00 3/20 Yes 2.77 2.80 2.78 -0.13 -4.47% 9,595 2,797 0.65 0.43 12 53 None
SOFI Options Chain 27.14 Call 30.00 1/16 No 0.02 0.03 0.02 -0.03 -60.00% 9,572 52,769 0.62 0.03 8 46 None
AAPL Options Chain 259.62 Put 257.50 1/16 No 1.08 1.11 1.08 -0.49 -31.21% 9,541 6,718 0.27 -0.28 9 60 None
META Options Chain 631.09 Call 660.00 1/16 No 0.49 0.52 0.52 -1.34 -72.05% 9,538 8,389 0.32 0.07 13 71 None
KO Options Chain 70.50 Call 71.00 1/16 No 0.56 0.60 0.59 +0.30 +103.45% 9,513 5,957 0.17 0.59 9 70 None
BABA Options Chain 165.76 Call 175.00 1/16 No 0.72 0.79 0.72 -0.42 -36.85% 9,438 11,929 0.53 0.18 15 66 None
ONDS Options Chain 13.89 Call 13.50 1/16 No 0.95 1.06 0.96 +0.25 +35.22% 9,432 5,971 1.56 0.61 7 38 None
MSFT Options Chain 470.67 Put 470.00 1/16 No 3.55 3.70 3.65 +1.83 +100.55% 9,431 13,290 0.23 -0.47 14 70 None
PLTR Options Chain 178.96 Put 165.00 1/16 No 0.29 0.31 0.30 -0.08 -21.06% 9,420 12,626 0.62 -0.07 11 50 None
CAR Options Chain 125.18 Put 185.00 1/16 No 57.80 61.70 59.36 -0.34 -0.57% 9,380 2,001 3.24 -1.00 7 36 None
NOW Options Chain 142.29 Put 184.00 1/16 No 42.10 47.20 47.20 +5.68 +13.68% 9,380 438 2.22 -1.00 9 57 None
PYPL Options Chain 56.56 Call 60.00 3/20 No 2.36 2.47 2.41 -0.36 -13.00% 9,364 4,255 0.38 0.40 10 52 None
GOOG Options Chain 332.73 Call 337.50 1/16 No 3.40 3.50 3.45 +1.21 +54.02% 9,361 2,150 0.32 0.47 12 65 None
MSFT Options Chain 470.67 Call 485.00 1/16 No 0.48 0.50 0.50 -1.13 -69.33% 9,344 9,959 0.25 0.10 14 70 None
GOOGL Options Chain 331.86 Put 337.50 1/16 No 4.60 4.70 4.65 -2.80 -37.59% 9,334 119 0.32 -0.55 12 69 None
BILL Options Chain 51.26 Put 37.50 2/20 Yes 0.80 0.85 0.85 +0.21 +32.82% 9,317 165 0.89 -0.09 8 48 None
AMZN Options Chain 242.60 Call 250.00 1/23 No 1.55 1.66 1.63 -1.27 -43.80% 9,257 9,458 0.26 0.26 10 60 None
EOSE Options Chain 16.13 Call 17.00 1/16 No 0.72 0.80 0.75 +0.22 +41.51% 9,200 4,132 1.39 0.49 1 32 None
NVDA Options Chain 184.69 Put 187.50 1/16 No 3.20 3.25 3.40 -0.65 -16.05% 9,191 4,708 0.35 -0.60 13 59 None
AMC Options Chain 1.61 Call 2.00 1/16 No 0.02 0.03 0.03 -0.03 -50.00% 9,189 47,490 2.09 0.03 9 25 None
TSLA Options Chain 447.20 Call 462.50 1/16 No 1.84 1.86 1.84 -1.16 -38.67% 9,182 5,021 0.42 0.20 8 58 None
NU Options Chain 16.56 Call 17.00 1/16 No 0.10 0.12 0.11 -0.17 -60.72% 9,164 43,965 0.43 0.25 13 54 None
COIN Options Chain 252.69 Put 340.00 1/16 No 86.10 88.75 88.75 -7.50 -7.80% 9,141 425 2.16 -1.00 15 68 None
CLOV Options Chain 2.62 Put 2.50 1/30 No 0.00 0.15 0.11 +0.01 +10.00% 9,123 1,088 0.79 -0.43 12 21 None
NVDA Options Chain 184.69 Put 155.00 1/16 No 0.02 0.03 0.02 -0.01 -33.34% 9,096 38,812 0.80 0.00 13 59 None
MSFT Options Chain 470.67 Call 472.50 1/16 No 3.25 3.35 3.30 -4.15 -55.71% 9,091 809 0.24 0.43 14 70 None
EOSE Options Chain 16.13 Call 18.50 1/16 No 0.28 0.34 0.25 +0.07 +38.89% 9,079 1,426 1.43 0.24 1 32 None
RTX Options Chain 194.08 Call 205.00 1/30 No 1.44 1.81 1.52 -0.14 -8.44% 9,074 14,623 0.31 0.22 13 64 None
GOOGL Options Chain 331.86 Call 350.00 1/23 No 1.76 1.82 1.78 +0.64 +56.14% 9,032 4,213 0.28 0.20 12 69 None
DAL Options Chain 69.33 Call 70.00 1/16 No 0.95 1.12 0.96 -1.91 -66.56% 8,990 26,402 0.50 0.43 11 66 None
BABA Options Chain 165.76 Put 130.00 3/20 Yes 0.95 1.04 0.98 -0.06 -5.77% 8,988 66,677 0.43 -0.07 15 66 None
AMZN Options Chain 242.60 Put 235.00 1/16 No 0.59 0.62 0.61 +0.27 +79.42% 8,952 17,237 0.35 -0.14 10 60 None
RIVN Options Chain 18.85 Put 15.00 6/18 No 1.41 1.46 1.45 +0.06 +4.32% 8,904 3,595 0.70 -0.22 8 41 None
COIN Options Chain 252.69 Call 250.00 1/16 No 7.05 7.35 7.14 +4.14 +138.00% 8,902 8,519 0.61 0.59 15 68 None
KMX Options Chain 44.70 Call 55.00 4/17 No 2.15 2.40 2.22 +0.71 +47.02% 8,873 2,059 0.52 0.32 8 43 None
AAPL Options Chain 259.62 Call 270.00 1/23 No 0.87 0.91 0.89 -0.06 -6.32% 8,857 12,112 0.21 0.18 9 60 None
NVDA Options Chain 184.69 Call 190.00 2/20 No 6.85 6.90 6.85 +0.23 +3.48% 8,819 51,392 0.35 0.46 13 59 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
NVDA Options Chain 184.69 Call 195.00 1/30 No 2.07 2.10 2.09 +0.08 +3.98% 8,751 15,413 0.33 0.27 13 59 None
SMCI Options Chain 30.09 Call 35.00 2/20 No 0.98 1.05 1.01 -0.43 -29.87% 8,741 8,292 0.79 0.26 11 52 None
TSLA Options Chain 447.20 Put 432.50 1/16 No 1.83 1.85 1.85 -0.38 -17.04% 8,723 2,902 0.43 -0.19 8 58 None
WMT Options Chain 120.36 Call 121.00 1/16 No 0.94 0.98 0.95 +0.50 +111.12% 8,717 3,603 0.28 0.43 9 55 None
TSLA Options Chain 447.20 Put 437.50 1/16 No 2.92 2.95 2.91 -0.42 -12.62% 8,698 3,502 0.42 -0.27 8 58 None
JPM Options Chain 324.49 Call 320.00 1/16 Yes 0.61 0.69 0.62 -7.73 -92.58% 8,633 5,809 0.29 0.16 11 78 None
SOFI Options Chain 27.14 Call 28.50 1/16 No 0.12 0.13 0.12 0.00 0.00% 8,612 13,248 0.56 0.18 8 46 None
AMD Options Chain 220.97 Call 220.00 1/23 No 7.35 7.45 7.45 +5.11 +218.38% 8,609 5,698 0.47 0.54 11 60 None
QNCX Options Chain 3.01 Call 7.50 3/20 No 0.75 1.00 0.89 +0.04 +4.71% 8,607 2,841 3.29 0.54 3 15 None
META Options Chain 631.09 Call 635.00 1/16 No 5.10 5.25 5.25 -7.02 -57.22% 8,599 1,687 0.30 0.42 13 71 None
ASPI Options Chain 7.50 Call 10.00 4/17 Yes 0.85 1.15 0.96 -0.23 -19.33% 8,599 23,250 1.21 0.42 6 19 None
BMNR Options Chain 31.22 Put 27.00 1/16 No 0.12 0.18 0.14 -0.06 -30.00% 8,594 5,044 1.25 -0.09 11 24 None
NVDA Options Chain 184.69 Call 220.00 2/20 No 0.68 0.70 0.69 +0.03 +4.55% 8,593 111,461 0.34 0.07 13 59 None
TSLA Options Chain 447.20 Call 470.00 1/23 No 3.45 3.55 3.45 -1.00 -22.48% 8,583 3,338 0.37 0.22 8 58 None
SGHC Options Chain 10.01 Call 11.00 4/17 No 0.70 0.90 0.80 -0.15 -15.79% 8,561 4,028 0.55 0.44 16 55 None
ASTS Options Chain 97.60 Call 100.00 1/16 No 1.42 1.55 1.47 -2.79 -65.50% 8,547 13,981 1.17 0.27 5 39 None
SOFI Options Chain 27.14 Put 30.00 1/15 No 7.80 8.00 7.93 -0.17 -2.10% 8,547 11,842 0.62 -0.41 8 46 None
AAPL Options Chain 259.62 Call 260.00 1/23 No 4.45 4.55 4.50 +0.19 +4.41% 8,528 6,957 0.22 0.57 9 60 None
NFLX Options Chain 90.32 Call 95.00 2/20 No 3.35 3.40 3.40 +0.35 +11.48% 8,515 24,553 0.44 0.40 6 55 None
ASST Options Chain 0.97 Call 1.00 1/30 No 0.09 0.11 0.10 -0.08 -44.45% 8,508 7,845 1.44 0.49 8 22 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
AMD Options Chain 220.97 Put 222.50 1/16 No 4.85 5.00 4.85 -10.40 -68.20% 8,505 1,642 0.52 -0.55 11 60 None
BAC Options Chain 55.25 Call 59.00 1/16 Yes 0.03 0.05 0.04 -0.07 -63.64% 8,497 8,266 0.48 0.03 10 65 None
EOSE Options Chain 16.13 Call 20.00 2/20 No 1.17 1.22 1.20 +0.18 +17.65% 8,495 17,789 1.04 0.37 1 32 None
PLTR Options Chain 178.96 Put 170.00 1/16 No 0.70 0.72 0.70 -0.16 -18.61% 8,492 13,526 0.56 -0.15 11 50 None
TSLA Options Chain 447.20 Call 460.00 1/23 No 5.90 6.00 5.95 -1.30 -17.94% 8,487 5,444 0.37 0.34 8 58 None
BA Options Chain 244.55 Call 240.00 1/16 No 5.60 6.00 5.77 +2.95 +104.61% 8,480 13,930 0.32 0.75 5 49 None
AMD Options Chain 220.97 Call 212.50 1/16 No 9.55 9.85 9.85 +7.45 +310.42% 8,479 8,866 0.53 0.80 11 60 None
AVGO Options Chain 351.01 Call 370.00 1/16 No 1.10 1.19 1.13 -0.23 -16.92% 8,473 14,494 0.44 0.16 9 65 None
NVDA Options Chain 184.69 Call 170.00 1/16 No 15.35 16.05 16.00 +0.75 +4.92% 8,471 37,693 0.48 0.97 13 59 None
PTON Options Chain 7.00 Call 7.00 1/16 No 0.17 0.19 0.18 +0.11 +157.15% 8,439 21,310 0.72 0.51 6 32 None
MARA Options Chain 10.95 Put 10.50 1/16 No 0.17 0.19 0.19 -0.12 -38.71% 8,413 7,291 0.92 -0.30 11 56 None
SMCI Options Chain 30.09 Call 29.00 1/16 No 0.52 0.54 0.52 -1.04 -66.67% 8,413 3,779 0.67 0.43 11 52 None
NFLX Options Chain 90.32 Call 93.00 1/16 No 0.38 0.39 0.38 +0.12 +46.16% 8,396 10,445 0.38 0.22 6 55 None
AMD Options Chain 220.97 Put 200.00 1/16 No 0.19 0.21 0.20 -1.32 -86.85% 8,390 21,954 0.64 -0.04 11 60 None
BABA Options Chain 165.76 Call 167.50 1/16 No 2.64 2.82 2.60 -0.62 -19.26% 8,388 4,451 0.47 0.49 15 66 None
UP Options Chain 1.05 Call 1.50 2/20 No 0.10 0.20 0.15 +0.01 +7.15% 8,341 4,078 1.96 0.41 7 19 None
META Options Chain 631.09 Put 720.00 1/16 No 87.75 91.15 90.99 +19.28 +26.89% 8,320 285 1.04 -1.00 13 71 None
TTD Options Chain 37.14 Put 110.00 1/16 No 71.60 74.30 72.96 +0.40 +0.56% 8,320 558 8.28 -1.00 12 48 None
AMZN Options Chain 242.60 Call 242.50 1/16 No 2.89 2.94 2.94 -2.31 -44.00% 8,304 5,811 0.32 0.52 10 60 None
AAPL Options Chain 259.62 Put 252.50 1/16 No 0.32 0.35 0.33 -0.19 -36.54% 8,292 7,036 0.30 -0.11 9 60 None
SOFI Options Chain 27.14 Call 27.50 1/16 No 0.37 0.39 0.39 +0.09 +30.00% 8,289 8,908 0.56 0.41 8 46 None
ZS Options Chain 216.84 Put 280.00 1/16 No 61.05 65.00 64.06 +0.42 +0.66% 8,259 594 2.15 -1.00 4 53 None
GOOG Options Chain 332.73 Put 340.00 1/16 No 5.75 5.90 5.75 -3.55 -38.18% 8,196 2,014 0.31 -0.63 12 65 None
ET Options Chain 17.40 Call 17.00 1/16 No 0.36 0.46 0.41 +0.20 +95.24% 8,182 36,419 0.29 0.90 10 56 None
ADBE Options Chain 309.93 Put 390.00 1/16 No 75.55 84.05 79.75 +18.75 +30.74% 8,180 296 2.19 -1.00 11 61 None
INTC Options Chain 44.06 Call 65.00 2/20 Yes 0.70 0.80 0.75 +0.33 +78.58% 8,179 19,568 0.79 0.14 5 51 None
META Options Chain 631.09 Put 730.00 1/16 No 97.75 101.05 101.24 +18.93 +23.00% 8,152 277 1.11 -1.00 13 71 None
MO Options Chain 60.15 Call 61.00 1/23 No 0.31 0.34 0.32 +0.28 +700.00% 8,140 204 0.17 0.34 9 60 None
CRM Options Chain 259.20 Call 270.00 3/20 No 5.70 5.95 5.90 -6.20 -51.24% 8,121 23,509 0.37 0.27 16 69 None
T Options Chain 23.30 Put 26.00 1/16 No 2.33 2.95 2.74 +0.39 +16.60% 8,092 9,148 1.30 -1.00 10 59 None
JPM Options Chain 324.49 Call 330.00 1/16 Yes 0.15 0.17 0.17 -3.23 -95.00% 8,083 8,166 0.36 0.03 11 78 None
SOFI Options Chain 27.14 Call 26.50 1/16 No 0.93 0.97 0.96 +0.28 +41.18% 8,078 3,006 0.60 0.69 8 46 None
AAPL Options Chain 259.62 Call 280.00 1/16 No 0.01 0.02 0.02 -0.03 -60.00% 8,067 73,624 0.31 0.01 9 60 None
EPD Options Chain 32.36 Call 33.00 1/23 No 0.10 0.12 0.10 +0.08 +400.00% 8,062 371 0.15 0.20 11 67 None
ASST Options Chain 0.97 Call 1.00 2/20 Yes 0.13 0.15 0.14 -0.08 -36.37% 8,049 11,376 1.17 0.55 8 22 None
ADBE Options Chain 309.93 Put 420.00 1/16 No 105.30 114.05 109.85 +17.05 +18.38% 8,040 297 2.65 -1.00 11 61 None
JOBY Options Chain 15.41 Call 15.00 2/20 No 1.42 1.47 1.45 -0.35 -19.45% 8,018 1,486 0.78 0.54 6 34 None
MO Options Chain 60.15 Call 62.00 1/23 No 0.13 0.15 0.15 +0.13 +650.00% 7,969 37 0.18 0.18 9 60 None
META Options Chain 631.09 Call 690.00 1/16 No 0.07 0.09 0.08 -0.05 -38.47% 7,966 10,409 0.42 0.01 13 71 None
AAPL Options Chain 259.62 Call 280.00 2/06 Yes 1.57 1.73 1.59 -0.04 -2.46% 7,936 3,918 0.27 0.17 9 60 None
ASST Options Chain 0.97 Call 2.00 3/20 Yes 0.03 0.04 0.04 -0.02 -33.34% 7,927 113,987 1.32 0.13 8 22 None
LRCX Options Chain 218.90 Call 225.00 1/16 No 1.18 1.36 1.20 -2.55 -68.00% 7,924 3,879 0.60 0.18 11 58 None
MSTR Options Chain 172.99 Put 165.00 1/16 No 1.80 1.91 1.80 -4.88 -73.06% 7,920 2,764 0.81 -0.23 7 79 None
GOOG Options Chain 332.73 Put 322.50 1/16 No 0.49 0.51 0.51 -0.44 -46.32% 7,918 2,907 0.37 -0.11 12 65 None
MSTR Options Chain 172.99 Call 172.50 1/16 No 5.00 5.30 5.25 +3.60 +218.19% 7,904 17,587 0.75 0.54 7 79 None
MSFT Options Chain 470.67 Put 465.00 1/16 No 1.86 1.91 1.89 +0.94 +98.95% 7,886 6,396 0.24 -0.28 14 70 None
NVDA Options Chain 184.69 Call 180.00 1/16 No 6.50 6.60 6.55 +0.38 +6.16% 7,872 76,899 0.38 0.83 13 59 None
NVDA Options Chain 184.69 Put 178.00 1/16 No 0.41 0.42 0.43 -0.36 -45.57% 7,870 15,269 0.42 -0.12 13 59 None
AMZN Options Chain 242.60 Call 252.50 1/16 No 0.27 0.29 0.29 -0.56 -65.89% 7,864 8,592 0.32 0.08 10 60 None
TSLA Options Chain 447.20 Call 475.00 1/23 No 2.62 2.65 2.63 -0.78 -22.88% 7,818 2,935 0.38 0.18 8 58 None
SMCI Options Chain 30.09 Call 33.00 1/16 No 0.03 0.04 0.03 -0.10 -76.93% 7,809 23,648 0.87 0.04 11 52 None
GOOG Options Chain 332.73 Put 335.00 1/16 No 3.10 3.15 3.13 -2.12 -40.39% 7,805 363 0.32 -0.42 12 65 None
COIN Options Chain 252.69 Put 370.00 1/16 No 116.05 120.85 116.05 -4.56 -3.79% 7,800 351 3.17 -1.00 15 68 None
SOUN Options Chain 11.08 Call 12.00 1/16 No 0.08 0.10 0.10 -0.15 -60.00% 7,796 43,761 0.94 0.22 3 17 None
NVDA Options Chain 184.69 Call 193.00 1/16 No 0.31 0.32 0.32 -0.08 -20.00% 7,791 28,627 0.34 0.12 13 59 None
META Options Chain 631.09 Call 625.00 1/16 No 10.45 10.65 10.68 -9.19 -46.26% 7,782 2,849 0.31 0.66 13 71 None
TSLA Options Chain 447.20 Call 472.50 1/23 No 3.00 3.05 3.05 -0.85 -21.80% 7,756 532 0.38 0.20 8 58 None
ASST Options Chain 0.97 Put 1.00 2/20 Yes 0.16 0.17 0.16 +0.03 +23.08% 7,746 2,668 1.21 -0.45 8 22 None
GOOG Options Chain 332.73 Call 345.00 1/30 No 5.15 5.30 5.20 +1.45 +38.67% 7,741 1,476 0.29 0.37 12 65 None
TSLA Options Chain 447.20 Call 500.00 1/16 No 0.05 0.06 0.06 -0.07 -53.85% 7,730 48,131 0.51 0.01 8 58 None
NVDA Options Chain 184.69 Put 165.00 2/20 No 1.94 1.97 1.96 -0.16 -7.55% 7,720 23,898 0.39 -0.15 13 59 None
NVDA Options Chain 184.69 Call 192.50 1/23 No 1.39 1.40 1.40 -0.01 -0.71% 7,678 14,300 0.30 0.25 13 59 None