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 140.83 Call 140.00 1/24 No 2.44 2.52 2.50 +0.98 +64.48% 170,711 119,491 0.40 0.58 17 60 None
NVDA Options Chain 140.83 Call 145.00 1/24 No 0.60 0.63 0.62 +0.20 +47.62% 114,620 32,958 0.39 0.21 17 60 None
NVDA Options Chain 140.83 Call 148.00 1/24 No 0.21 0.22 0.21 +0.03 +16.67% 113,287 8,923 0.40 0.09 17 60 None
AAPL Options Chain 222.64 Call 225.00 1/24 No 1.48 1.51 1.50 -4.70 -75.81% 100,064 2,268 0.31 0.36 6 63 None
TSLA Options Chain 424.07 Call 420.00 1/24 No 12.30 12.50 12.30 -5.20 -29.72% 94,625 10,691 0.66 0.57 10 60 None
TSLA Options Chain 424.07 Call 450.00 1/24 No 2.79 2.83 2.79 -3.36 -54.64% 90,226 37,710 0.72 0.20 10 60 None
NVDA Options Chain 140.83 Call 142.00 1/24 No 1.51 1.54 1.51 +0.59 +64.13% 88,968 22,366 0.39 0.41 17 60 None
NVDA Options Chain 140.83 Call 144.00 1/24 No 0.83 0.87 0.86 +0.32 +59.26% 82,292 16,457 0.40 0.26 17 60 None
NVDA Options Chain 140.83 Call 150.00 1/24 No 0.10 0.11 0.11 0.00 0.00% 80,905 39,664 0.41 0.05 17 60 None
AAPL Options Chain 222.64 Call 222.50 1/24 No 2.50 2.60 2.55 -5.50 -68.33% 79,826 245 0.31 0.51 6 63 None
NVDA Options Chain 140.83 Call 141.00 1/24 No 1.95 1.99 1.97 +0.79 +66.95% 78,806 34,067 0.40 0.49 17 60 None
AAPL Options Chain 222.64 Put 220.00 1/24 No 1.28 1.31 1.32 +0.92 +230.00% 72,290 11,128 0.30 -0.33 6 63 None
AMZN Options Chain 230.71 Call 232.50 1/24 No 1.63 1.69 1.67 +0.93 +125.68% 72,215 19,069 0.29 0.39 12 61 None
NVDA Options Chain 140.83 Call 146.00 1/24 No 0.43 0.45 0.44 +0.13 +41.94% 69,795 94,172 0.40 0.16 17 60 None
NVDA Options Chain 140.83 Call 139.00 1/24 No 3.05 3.20 3.10 +1.19 +62.31% 65,424 11,443 0.40 0.66 17 60 None
TSLA Options Chain 424.07 Call 430.00 1/24 No 7.80 7.90 7.80 -4.75 -37.85% 64,903 12,810 0.67 0.42 10 60 None
XP Options Chain 11.41 Put 10.00 2/14 No 0.33 0.37 0.37 +0.01 +2.78% 63,708 1 1.13 -0.22 17 63 None
TSLA Options Chain 424.07 Put 400.00 1/24 No 2.15 2.19 2.18 -1.69 -43.67% 63,204 10,283 0.66 -0.15 10 60 None
NVDA Options Chain 140.83 Call 143.00 1/24 No 1.13 1.17 1.14 +0.42 +58.34% 63,144 22,356 0.40 0.33 17 60 None
NVDA Options Chain 140.83 Put 138.00 1/24 No 0.87 0.90 0.89 -1.65 -64.97% 62,266 9,480 0.40 -0.27 17 60 None
TSLA Options Chain 424.07 Call 415.00 1/24 No 15.20 15.35 15.27 -5.28 -25.70% 61,557 5,925 0.65 0.65 10 60 None
AAPL Options Chain 222.64 Call 230.00 1/24 No 0.44 0.45 0.44 -2.41 -84.57% 58,685 10,780 0.33 0.14 6 63 None
NVDA Options Chain 140.83 Put 140.00 1/24 No 1.57 1.61 1.62 -2.03 -55.62% 58,585 9,877 0.39 -0.42 17 60 None
AMZN Options Chain 230.71 Call 235.00 1/24 No 0.85 0.89 0.89 +0.52 +140.55% 53,646 6,305 0.28 0.24 12 61 None
AMZN Options Chain 230.71 Call 230.00 1/24 No 2.80 2.91 2.87 +1.54 +115.79% 53,247 15,305 0.29 0.56 12 61 None
AAPL Options Chain 222.64 Put 217.50 1/24 No 0.70 0.73 0.72 +0.47 +188.00% 48,379 4,290 0.31 -0.21 6 63 None
GOOGL Options Chain 198.05 Call 200.00 1/24 No 1.31 1.34 1.31 +0.31 +31.00% 47,563 30,237 0.29 0.36 15 69 None
TSLA Options Chain 424.07 Call 440.00 1/24 No 4.70 4.80 4.75 -4.15 -46.63% 47,387 18,373 0.69 0.29 10 60 None
TSLA Options Chain 424.07 Call 425.00 1/24 No 9.85 10.00 9.85 -5.10 -34.12% 47,226 5,693 0.66 0.50 10 60 None
NVDA Options Chain 140.83 Call 137.00 1/24 No 4.50 4.60 4.50 +1.58 +54.11% 47,100 44,042 0.41 0.79 17 60 None
AVGO Options Chain 240.31 Call 250.00 1/24 No 0.94 0.98 0.95 +0.13 +15.86% 47,087 10,376 0.46 0.18 7 66 None
NVDA Options Chain 140.83 Put 135.00 1/24 No 0.33 0.34 0.34 -0.99 -74.44% 47,076 25,128 0.41 -0.14 17 60 None
TSLA Options Chain 424.07 Put 410.00 1/24 No 4.30 4.45 4.45 -2.15 -32.58% 46,747 5,950 0.66 -0.27 10 60 None
AAPL Options Chain 222.64 Call 220.00 1/24 No 4.00 4.10 4.05 -6.50 -61.62% 46,394 601 0.32 0.67 6 63 None
NVDA Options Chain 140.83 Put 139.00 1/24 No 1.18 1.21 1.20 -1.85 -60.66% 46,387 5,286 0.40 -0.34 17 60 None
NVDA Options Chain 140.83 Call 138.00 1/24 No 3.70 3.90 3.80 +1.41 +59.00% 46,373 20,030 0.40 0.73 17 60 None
NVDA Options Chain 140.83 Call 145.00 1/31 No 2.17 2.21 2.20 +0.61 +38.37% 44,657 36,706 0.41 0.34 17 60 None
NVDA Options Chain 140.83 Call 149.00 1/24 No 0.14 0.15 0.15 +0.02 +15.39% 44,524 23,311 0.41 0.06 17 60 None
NVDA Options Chain 140.83 Call 147.00 1/24 No 0.30 0.32 0.30 +0.06 +25.00% 42,311 11,917 0.40 0.12 17 60 None
NVDA Options Chain 140.83 Call 150.00 1/31 No 0.95 0.96 0.95 +0.25 +35.72% 42,213 46,708 0.41 0.18 17 60 None
NVDA Options Chain 140.83 Put 137.00 1/24 No 0.64 0.66 0.67 -1.38 -67.32% 42,169 10,166 0.40 -0.21 17 60 None
AAPL Options Chain 222.64 Call 227.50 1/24 No 0.81 0.85 0.83 -3.52 -80.92% 41,580 1,882 0.32 0.23 6 63 None
F Options Chain 10.43 Call 12.00 2/21 Yes 0.09 0.10 0.10 +0.03 +42.86% 38,904 25,306 0.44 0.14 15 60 None
TSLA Options Chain 424.07 Put 415.00 1/24 No 6.00 6.10 6.06 -2.27 -27.26% 38,848 5,397 0.66 -0.35 10 60 None
AAPL Options Chain 222.64 Call 235.00 1/24 No 0.15 0.16 0.15 -0.81 -84.38% 37,626 26,046 0.36 0.06 6 63 None
TSLA Options Chain 424.07 Call 435.00 1/24 No 6.05 6.20 6.05 -4.56 -42.98% 37,464 14,847 0.68 0.35 10 60 None
MSFT Options Chain 428.50 Call 435.00 1/24 No 0.95 1.00 0.99 -0.92 -48.17% 37,358 7,401 0.21 0.21 15 69 None
AVGO Options Chain 240.31 Call 245.00 1/24 No 1.91 2.02 1.96 +0.27 +15.98% 37,170 9,941 0.44 0.33 7 66 None
NVDA Options Chain 140.83 Call 140.00 1/31 No 4.25 4.40 4.26 +1.05 +32.71% 37,129 35,188 0.41 0.56 17 60 None
PLTR Options Chain 73.07 Call 75.00 1/24 No 0.86 0.89 0.86 -0.03 -3.38% 36,670 21,875 0.61 0.34 11 48 None
NVDA Options Chain 140.83 Call 150.00 2/21 Yes 2.90 2.95 2.92 +0.57 +24.26% 36,562 70,324 0.37 0.31 17 60 None
NVDA Options Chain 140.83 Put 136.00 1/24 No 0.46 0.47 0.47 -1.20 -71.86% 36,214 13,617 0.41 -0.17 17 60 None
AAPL Options Chain 222.64 Call 240.00 1/24 No 0.07 0.08 0.07 -0.25 -78.13% 34,529 49,081 0.42 0.02 6 63 None
TSLA Options Chain 424.07 Call 410.00 1/24 No 18.55 18.75 18.55 -4.95 -21.07% 32,451 3,937 0.65 0.73 10 60 None
AAPL Options Chain 222.64 Put 215.00 1/24 No 0.38 0.41 0.40 +0.21 +110.53% 31,540 6,143 0.33 -0.12 6 63 None
AMD Options Chain 122.28 Call 128.00 1/24 No 0.21 0.22 0.22 -0.10 -31.25% 30,814 1,959 0.39 0.10 10 54 None
TSLA Options Chain 424.07 Put 380.00 1/24 No 0.52 0.55 0.54 -0.76 -58.47% 30,569 8,126 0.74 -0.06 10 60 None
AAPL Options Chain 222.64 Call 232.50 1/24 No 0.24 0.26 0.26 -1.44 -84.71% 29,582 9,667 0.34 0.09 6 63 None
AMD Options Chain 122.28 Call 125.00 1/24 No 0.67 0.68 0.66 -0.17 -20.49% 28,983 16,484 0.37 0.26 10 54 None
TSLA Options Chain 424.07 Call 417.50 1/24 No 13.70 13.90 13.70 -5.40 -28.28% 28,869 2,492 0.66 0.61 10 60 None
NVDA Options Chain 140.83 Put 141.00 1/24 No 2.04 2.08 2.09 -2.26 -51.96% 28,809 2,037 0.39 -0.51 17 60 None
TSLA Options Chain 424.07 Put 390.00 1/24 No 1.02 1.05 1.05 -1.16 -52.49% 27,609 4,998 0.69 -0.09 10 60 None
AVGO Options Chain 240.31 Call 252.50 1/24 No 0.64 0.69 0.64 +0.08 +14.29% 27,540 542 0.47 0.13 7 66 None
SOFI Options Chain 17.90 Call 18.00 1/24 No 0.41 0.42 0.41 +0.33 +412.50% 27,176 9,014 0.71 0.47 6 44 None
MMM Options Chain 146.89 Call 160.00 1/24 Yes 0.07 0.08 0.06 -0.16 -72.73% 27,156 443 0.47 0.00 9 72 None
GOOGL Options Chain 198.05 Call 202.50 1/24 No 0.63 0.65 0.63 +0.12 +23.53% 26,951 5,046 0.30 0.21 15 69 None
TSLA Options Chain 424.07 Put 420.00 1/24 No 8.05 8.20 8.05 -2.45 -23.34% 26,916 4,867 0.67 -0.43 10 60 None
TSLA Options Chain 424.07 Call 412.50 1/24 No 16.80 17.00 16.90 -5.03 -22.94% 26,558 1,786 0.65 0.69 10 60 None
TSLA Options Chain 424.07 Call 460.00 1/24 No 1.67 1.70 1.67 -2.52 -60.15% 26,273 13,902 0.75 0.13 10 60 None
MARA Options Chain 19.56 Call 21.00 1/24 No 0.32 0.34 0.33 -0.38 -53.53% 25,991 11,185 1.18 0.27 14 44 None
GOOGL Options Chain 198.05 Call 205.00 1/24 No 0.28 0.30 0.29 +0.03 +11.54% 25,589 10,185 0.30 0.11 15 69 None
ORCL Options Chain 172.57 Call 175.00 1/24 No 2.46 2.72 2.62 +2.55 +3,642.86% 25,539 1,092 0.57 0.41 11 63 None
AAPL Options Chain 222.64 Call 230.00 1/31 Yes 2.75 2.80 2.79 -2.98 -51.65% 24,884 9,233 0.38 0.32 6 63 None
MSTR Options Chain 389.10 Call 400.00 1/24 No 10.80 11.05 10.90 -10.15 -48.22% 24,697 8,598 1.09 0.43 4 54 None
TSLA Options Chain 424.07 Call 500.00 1/24 No 0.29 0.32 0.30 -0.63 -67.75% 24,422 26,218 0.90 0.03 10 60 None
ORCL Options Chain 172.57 Call 170.00 1/24 No 4.55 5.25 5.00 +4.82 +2,677.78% 24,156 3,972 0.55 0.64 11 63 None
MARA Options Chain 19.56 Call 20.00 1/24 No 0.59 0.62 0.59 -0.47 -44.34% 24,123 14,915 1.09 0.43 14 44 None
TSLA Options Chain 424.07 Put 412.50 1/24 No 5.10 5.20 5.25 -2.16 -29.15% 24,087 2,167 0.66 -0.31 10 60 None
AMD Options Chain 122.28 Call 124.00 1/24 No 0.96 0.99 0.99 -0.12 -10.82% 23,983 12,868 0.38 0.34 10 54 None
AMD Options Chain 122.28 Call 123.00 1/24 No 1.34 1.37 1.34 -0.12 -8.22% 23,924 7,026 0.38 0.44 10 54 None
PLTR Options Chain 73.07 Call 74.00 1/24 No 1.19 1.21 1.20 +0.07 +6.20% 23,870 5,278 0.61 0.43 11 48 None
MARA Options Chain 19.56 Call 22.00 1/24 No 0.18 0.20 0.19 -0.30 -61.23% 23,485 23,850 1.26 0.18 14 44 None
TSLA Options Chain 424.07 Put 405.00 1/24 No 3.05 3.15 3.15 -1.95 -38.24% 23,048 4,445 0.66 -0.21 10 60 None
TSLA Options Chain 424.07 Put 417.50 1/24 No 7.00 7.10 7.10 -2.25 -24.07% 23,008 2,866 0.66 -0.39 10 60 None
AAPL Options Chain 222.64 Put 220.00 1/31 Yes 4.05 4.20 4.15 +2.10 +102.44% 22,864 14,431 0.37 -0.40 6 63 None
SOFI Options Chain 17.90 Call 17.50 1/24 No 0.65 0.68 0.67 +0.51 +318.75% 21,933 6,693 0.69 0.66 6 44 None
RGTI Options Chain 13.98 Call 15.00 1/24 No 0.85 0.95 0.85 +0.75 +750.00% 21,668 3,120 2.61 0.42 3 17 None
NKLA Options Chain 1.22 Put 1.00 2/07 No 0.03 0.07 0.07 0.00 0.00% 21,513 423 1.67 -0.15 12 40
Small Cap Stock List
GRAB Options Chain 4.61 Call 5.00 2/28 No 0.20 0.25 0.25 +0.05 +25.00% 21,125 138 0.63 0.38 9 30 None
C Options Chain 81.67 Call 80.00 5/16 Yes 5.30 5.60 5.58 +1.13 +25.40% 21,036 2,901 0.25 0.59 14 85 None
AMZN Options Chain 230.71 Put 225.00 1/24 No 0.61 0.63 0.63 -1.77 -73.75% 20,993 4,935 0.31 -0.17 12 61 None
AAPL Options Chain 222.64 Put 210.00 1/24 No 0.12 0.18 0.13 +0.02 +18.19% 20,944 8,366 0.38 -0.05 6 63 None
AMZN Options Chain 230.71 Put 227.50 1/24 No 1.13 1.17 1.17 -2.48 -67.95% 20,415 818 0.30 -0.28 12 61 None
NKLA Options Chain 1.22 Put 1.00 2/21 Yes 0.13 0.15 0.13 -0.01 -7.15% 20,284 68,543 2.45 -0.11 12 40
Small Cap Stock List
INTC Options Chain 21.77 Call 25.00 2/21 Yes 0.58 0.60 0.58 -0.02 -3.34% 19,976 25,020 0.63 0.26 7 49 None
SMCI Options Chain 32.45 Call 33.00 1/24 No 0.87 0.92 0.90 +0.27 +42.86% 19,917 27,458 0.99 0.44 17 52 None
AGNC Options Chain 9.73 Put 9.00 3/21 Yes 0.13 0.15 0.13 -0.03 -18.75% 19,789 38,605 0.25 -0.11 15 54 None
RGTI Options Chain 13.98 Call 12.00 1/24 No 1.95 2.45 2.40 +1.96 +445.46% 19,639 7,587 2.58 0.78 3 17 None
AAPL Options Chain 222.64 Put 222.50 1/24 No 2.24 2.31 2.30 +1.65 +253.85% 19,431 5,946 0.29 -0.49 6 63 None
NVDA Options Chain 140.83 Call 140.00 2/21 Yes 6.80 6.90 6.85 +1.25 +22.33% 19,350 121,401 0.38 0.56 17 60 None
AAPL Options Chain 222.64 Call 230.00 2/21 Yes 4.25 4.30 4.25 -3.40 -44.45% 19,270 13,173 0.27 0.36 6 63 None
MSTR Options Chain 389.10 Call 790.00 1/24 No 0.09 0.10 0.09 % 19,220 0 2.85 0.00 4 54 None
NVDA Options Chain 140.83 Put 130.00 1/24 No 0.09 0.10 0.09 -0.28 -75.68% 19,168 31,208 0.50 -0.05 17 60 None
AMZN Options Chain 230.71 Call 225.00 1/24 No 6.30 6.50 6.45 +2.96 +84.82% 19,021 21,448 0.30 0.83 12 61 None
NVDA Options Chain 140.83 Put 130.00 2/21 Yes 1.97 2.00 2.02 -1.00 -33.12% 19,018 59,523 0.38 -0.21 17 60 None
KSS Options Chain 13.20 Call 14.00 1/24 No 0.03 0.04 0.04 0.00 0.00% 18,985 884 0.53 0.13 18 56 None
SOFI Options Chain 17.90 Call 18.50 1/24 No 0.23 0.24 0.24 +0.19 +380.00% 18,814 3,791 0.74 0.31 6 44 None
NVDA Options Chain 140.83 Call 155.00 2/21 Yes 1.79 1.81 1.80 +0.36 +25.00% 18,708 31,431 0.37 0.21 17 60 None
INTC Options Chain 21.77 Call 22.00 1/24 Yes 0.41 0.42 0.42 -0.05 -10.64% 18,524 17,816 0.65 0.44 7 49 None
TSLA Options Chain 424.07 Call 422.50 1/24 No 11.00 11.20 11.10 -5.20 -31.91% 18,412 1,915 0.66 0.54 10 60 None
AMD Options Chain 122.28 Call 130.00 1/24 No 0.11 0.12 0.11 -0.09 -45.00% 18,367 18,401 0.42 0.06 10 54 None
AMZN Options Chain 230.71 Call 240.00 1/24 No 0.18 0.19 0.19 +0.09 +90.00% 18,366 4,911 0.29 0.07 12 61 None
COIN Options Chain 294.19 Call 300.00 1/24 No 6.50 6.75 6.65 -3.85 -36.67% 18,180 10,802 0.85 0.42 12 58 None
AMC Options Chain 3.48 Call 4.00 1/24 No 0.02 0.03 0.03 -0.06 -66.67% 18,083 28,724 1.28 0.04 9 27 None
LW Options Chain 62.70 Put 60.00 2/21 No 1.00 1.25 1.40 -0.75 -34.89% 17,988 17,337 0.32 -0.30 9 61 None
LW Options Chain 62.70 Put 55.00 3/21 No 0.65 0.80 0.75 -0.40 -34.79% 17,869 1 0.34 -0.15 9 61 None
RKLB Options Chain 31.27 Call 30.00 1/24 No 1.94 2.12 2.02 +1.96 +3,266.67% 17,807 1,706 1.18 0.68 6 42 None
PLTR Options Chain 73.07 Call 76.00 1/24 No 0.60 0.63 0.61 -0.05 -7.58% 17,444 3,783 0.62 0.26 11 48 None
NVDA Options Chain 140.83 Call 145.00 2/21 Yes 4.55 4.65 4.60 +0.90 +24.33% 17,310 38,255 0.38 0.42 17 60 None
NIO Options Chain 4.18 Call 4.50 1/24 No 0.03 0.04 0.04 -0.06 -60.00% 17,259 27,059 0.87 0.19 9 46 None
TSLA Options Chain 424.07 Put 375.00 1/24 No 0.39 0.41 0.42 -0.56 -57.15% 17,254 5,301 0.77 -0.05 10 60 None
TSLA Options Chain 424.07 Call 480.00 1/24 No 0.66 0.67 0.66 -1.28 -65.98% 17,203 11,246 0.82 0.06 10 60 None
NVDA Options Chain 140.83 Call 152.50 1/24 No 0.04 0.05 0.05 -0.02 -28.58% 17,077 36,496 0.43 0.02 17 60 None
AAPL Options Chain 222.64 Call 240.00 1/31 Yes 0.91 0.94 0.91 -1.10 -54.73% 17,077 9,785 0.39 0.14 6 63 None
AMZN Options Chain 230.71 Put 230.00 1/24 No 2.01 2.07 2.05 -3.17 -60.73% 16,973 1,103 0.29 -0.44 12 61 None
PLTR Options Chain 73.07 Call 73.00 1/24 No 1.61 1.66 1.62 +0.12 +8.00% 16,882 4,800 0.60 0.52 11 48 None
NVDA Options Chain 140.83 Put 134.00 1/24 No 0.24 0.25 0.25 -0.79 -75.97% 16,770 12,085 0.43 -0.11 17 60 None
SOFI Options Chain 17.90 Put 17.00 1/24 No 0.12 0.14 0.14 -0.61 -81.34% 16,753 1,128 0.70 -0.20 6 44 None
RIOT Options Chain 12.74 Call 15.00 1/24 No 0.07 0.08 0.08 -0.23 -74.20% 16,692 15,125 1.34 0.10 14 40 None
AAPL Options Chain 222.64 Put 212.50 1/24 No 0.22 0.23 0.22 +0.09 +69.24% 16,671 2,299 0.35 -0.07 6 63 None
AM Options Chain 16.70 Put 16.00 3/21 Yes 0.30 0.40 0.32 -0.14 -30.44% 16,621 168 0.23 -0.33 10 56 None
NVDA Options Chain 140.83 Put 136.00 1/31 No 1.73 1.76 1.77 -1.47 -45.37% 16,585 14,799 0.41 -0.28 17 60 None
HOOD Options Chain 50.00 Call 50.00 1/24 No 1.26 1.32 1.30 +0.33 +34.03% 16,489 8,495 0.70 0.52 11 56 None
NVDA Options Chain 140.83 Put 135.00 1/31 No 1.45 1.48 1.48 -1.32 -47.15% 16,458 17,615 0.41 -0.24 17 60 None
DJT Options Chain 35.59 Call 37.00 1/24 No 1.04 1.14 1.07 -3.83 -78.17% 16,394 8,986 1.29 0.40 3 20 None
AAPL Options Chain 222.64 Call 220.00 1/31 Yes 7.00 7.20 7.05 -5.20 -42.45% 16,246 2,309 0.38 0.60 6 63 None
SOFI Options Chain 17.90 Put 16.50 1/24 No 0.06 0.07 0.07 -0.41 -85.42% 16,063 2,794 0.74 -0.13 6 44 None
MSFT Options Chain 428.50 Call 430.00 1/24 No 2.63 2.70 2.58 -1.32 -33.85% 16,005 3,809 0.21 0.42 15 69 None
TSLA Options Chain 424.07 Put 395.00 1/24 No 1.47 1.52 1.50 -1.45 -49.16% 15,982 3,561 0.68 -0.12 10 60 None
PINS Options Chain 32.07 Call 32.50 1/24 No 0.30 0.32 0.31 +0.18 +138.47% 15,891 735 0.43 0.37 12 44 None
NVDA Options Chain 140.83 Call 135.00 1/24 No 6.05 6.30 6.00 +1.80 +42.86% 15,881 15,111 0.42 0.86 17 60 None
INTC Options Chain 21.77 Call 22.50 1/24 Yes 0.26 0.27 0.26 -0.08 -23.53% 15,790 23,483 0.68 0.31 7 49 None
NVDA Options Chain 140.83 Put 133.00 1/24 No 0.18 0.19 0.18 -0.65 -78.32% 15,415 9,510 0.44 -0.10 17 60 None
TSM Options Chain 218.70 Call 200.00 5/16 Yes 30.35 31.05 30.40 +4.75 +18.52% 15,192 20,607 0.39 0.73 21 71
Dividend Stock List
MU Options Chain 109.38 Call 110.00 1/24 No 1.68 1.69 1.73 +0.97 +127.64% 15,170 4,558 0.50 0.46 14 68 None
XOM Options Chain 111.47 Call 120.00 3/21 Yes 0.80 0.85 0.86 -0.22 -20.37% 15,137 12,953 0.20 0.18 12 76 None
TSM Options Chain 218.70 Call 180.00 2/21 No 39.20 41.00 40.00 +6.85 +20.67% 15,059 33,673 0.40 0.91 21 71
Dividend Stock List
AMD Options Chain 122.28 Put 120.00 1/24 No 0.72 0.74 0.72 -0.70 -49.30% 14,997 5,559 0.37 -0.27 10 54 None
ORCL Options Chain 172.57 Call 180.00 1/24 No 1.24 1.30 1.30 +1.28 +6,400.00% 14,987 1,243 0.60 0.23 11 63 None
NVDA Options Chain 140.83 Put 142.00 1/24 No 2.58 2.63 2.70 -2.50 -48.08% 14,958 2,402 0.39 -0.59 17 60 None
NVDA Options Chain 140.83 Call 142.00 1/31 No 3.30 3.40 3.35 +0.89 +36.18% 14,915 6,758 0.41 0.47 17 60 None
PYPL Options Chain 89.77 Call 62.50 6/18 Yes 34.60 34.70 34.60 -0.50 -1.43% 14,914 14,764 0.38 0.87 12 58 None
SOFI Options Chain 17.90 Call 17.00 1/24 No 1.01 1.05 1.05 +0.77 +275.00% 14,852 11,306 0.71 0.80 6 44 None
ET Options Chain 20.91 Call 20.50 2/07 No 0.62 0.69 0.60 +0.33 +122.23% 14,754 14,601 0.28 0.62 13 65 None
TSLA Options Chain 424.07 Call 427.50 1/24 No 8.75 8.90 8.75 -4.90 -35.90% 14,644 3,001 0.67 0.46 10 60 None
F Options Chain 10.43 Call 10.50 1/24 No 0.09 0.10 0.09 +0.03 +50.00% 14,615 46,776 0.33 0.41 15 60 None
AAPL Options Chain 222.64 Call 237.50 1/24 No 0.10 0.11 0.11 -0.44 -80.00% 14,493 12,323 0.39 0.03 6 63 None
SMCI Options Chain 32.45 Put 50.00 3/21 Yes 18.85 19.15 18.98 -1.02 -5.10% 14,458 13,188 1.14 -0.76 17 52 None
MARA Options Chain 19.56 Call 18.50 2/07 No 2.09 2.33 2.18 -0.52 -19.26% 14,451 5,600 0.99 0.65 14 44 None
PLTR Options Chain 73.07 Call 71.00 1/24 No 2.80 2.85 2.84 +0.45 +18.83% 14,376 17,537 0.59 0.72 11 48 None
BAC Options Chain 46.66 Put 33.00 3/21 No 0.06 0.08 0.07 -0.01 -12.50% 14,302 11,332 0.45 -0.03 10 73 None
MSTR Options Chain 389.10 Call 500.00 1/24 No 1.10 1.33 1.18 -2.97 -71.57% 14,296 37,994 1.62 0.06 4 54 None
WBA Options Chain 11.37 Call 11.00 1/31 No 0.55 0.74 0.55 -1.21 -68.75% 14,099 1,441 0.51 0.67 7 52 None
RIVN Options Chain 13.29 Call 15.00 1/24 No 0.03 0.04 0.03 -0.22 -88.00% 14,094 13,775 0.89 0.08 8 29 None
TSLA Options Chain 424.07 Call 455.00 1/24 No 2.15 2.22 2.17 -2.93 -57.46% 14,093 12,813 0.73 0.16 10 60 None
TSLA Options Chain 424.07 Call 432.50 1/24 No 6.85 6.95 6.95 -4.60 -39.83% 14,091 9,823 0.68 0.39 10 60 None
AAPL Options Chain 222.64 Call 225.00 2/21 Yes 6.25 6.40 6.28 -4.27 -40.48% 14,087 6,118 0.28 0.47 6 63 None
AAPL Options Chain 222.64 Call 225.00 1/31 Yes 4.50 4.60 4.55 -4.10 -47.40% 14,033 978 0.38 0.45 6 63 None
NVDA Options Chain 140.83 Call 139.00 1/31 No 4.80 4.95 4.80 +1.15 +31.51% 14,012 9,983 0.41 0.60 17 60 None
XP Options Chain 11.41 Put 11.00 1/24 No 0.24 0.35 0.26 +0.18 +225.00% 14,012 2,603 1.33 -0.26 17 63 None
NIO Options Chain 4.18 Call 6.00 2/21 No 0.05 0.06 0.06 -0.03 -33.34% 13,981 55,688 0.91 0.11 9 46 None
SOFI Options Chain 17.90 Call 19.00 1/24 No 0.13 0.14 0.13 +0.09 +225.00% 13,959 2,927 0.76 0.20 6 44 None
RKLB Options Chain 31.27 Call 32.00 2/21 No 3.05 3.20 3.20 +2.56 +400.00% 13,820 4,926 0.95 0.52 6 42 None
NVDA Options Chain 140.83 Call 143.00 1/31 No 2.90 2.95 2.91 +0.77 +35.99% 13,673 13,768 0.41 0.42 17 60 None
TSM Options Chain 218.70 Call 220.00 1/24 No 2.31 2.41 2.31 +1.43 +162.50% 13,665 6,278 0.36 0.44 21 71
Dividend Stock List
AAPL Options Chain 222.64 Call 240.00 2/21 Yes 1.73 1.78 1.76 -1.64 -48.24% 13,664 20,951 0.27 0.19 6 63 None
SOUN Options Chain 16.52 Call 15.00 1/24 No 1.78 1.90 1.81 +1.42 +364.11% 13,607 5,969 1.44 0.80 3 18 None
NVDA Options Chain 140.83 Call 141.00 1/31 No 3.75 3.85 3.80 +0.99 +35.24% 13,598 5,804 0.41 0.51 17 60 None
AAPL Options Chain 222.64 Put 225.00 1/24 No 3.65 3.85 3.72 +2.68 +257.70% 13,501 15,155 0.29 -0.64 6 63 None
AMZN Options Chain 230.71 Call 232.50 1/31 No 3.95 4.10 4.00 +1.59 +65.98% 13,462 1,988 0.31 0.46 12 61 None
ORCL Options Chain 172.57 Call 172.50 1/24 No 3.45 3.70 3.70 +3.63 +5,185.72% 13,459 430 0.55 0.52 11 63 None
PLTR Options Chain 73.07 Call 72.00 1/24 No 2.14 2.20 2.18 +0.29 +15.35% 13,450 7,184 0.59 0.62 11 48 None
TSLA Options Chain 424.07 Put 407.50 1/24 No 3.65 3.75 3.75 -2.03 -35.13% 13,439 2,437 0.66 -0.24 10 60 None
IREN Options Chain 10.81 Put 10.00 8/15 No 2.02 2.58 2.27 % 13,431 0 0.89 -0.31 8 29 None
RGTI Options Chain 13.98 Call 12.50 1/24 No 2.00 2.10 2.07 +1.70 +459.46% 13,430 1,808 2.49 0.72 3 17 None
SOUN Options Chain 16.52 Call 16.00 1/24 No 1.12 1.23 1.16 +0.91 +364.00% 13,342 4,044 1.46 0.63 3 18 None
BAC Options Chain 46.66 Call 47.00 1/24 No 0.26 0.28 0.26 -0.09 -25.72% 13,208 4,564 0.23 0.37 10 73 None
PEP Options Chain 148.55 Put 140.00 3/21 Yes 1.63 1.74 1.79 -0.28 -13.53% 13,207 969 0.21 -0.23 12 61 None
RGTI Options Chain 13.98 Call 13.00 1/24 No 1.75 1.80 1.75 +1.45 +483.34% 13,092 2,742 2.61 0.66 3 17 None
TSLA Options Chain 424.07 Call 470.00 1/24 No 1.03 1.06 1.06 -1.80 -62.94% 13,085 7,559 0.78 0.09 10 60 None
MARA Options Chain 19.56 Put 5.00 3/21 Yes 0.01 0.04 0.02 0.00 0.00% 13,053 287 1.63 0.00 14 44 None
AM Options Chain 16.70 Put 15.00 3/21 Yes 0.10 0.35 0.10 -0.08 -44.45% 13,049 16,153 0.25 -0.15 10 56 None
AMZN Options Chain 230.71 Call 237.50 1/24 No 0.40 0.42 0.41 +0.21 +105.00% 13,002 3,178 0.29 0.14 12 61 None
CVS Options Chain 53.15 Call 54.00 1/24 No 0.16 0.18 0.18 -0.03 -14.29% 12,941 607 0.32 0.20 16 75 None
TSLA Options Chain 424.07 Call 400.00 1/24 No 26.20 26.90 26.45 -4.69 -15.07% 12,849 10,062 0.65 0.85 10 60 None
SOFI Options Chain 17.90 Call 20.00 1/24 No 0.04 0.06 0.04 +0.02 +100.00% 12,814 4,816 0.85 0.07 6 44 None
AMZN Options Chain 230.71 Call 235.00 1/31 No 2.96 3.05 2.96 +1.17 +65.37% 12,799 4,979 0.31 0.37 12 61 None
INTC Options Chain 21.77 Call 25.00 1/24 Yes 0.05 0.06 0.05 -0.04 -44.45% 12,791 8,779 0.98 0.05 7 49 None
MARA Options Chain 19.56 Call 20.00 2/21 No 2.00 2.35 2.14 -0.31 -12.66% 12,780 8,645 0.99 0.53 14 44 None
GME Options Chain 27.47 Call 30.00 1/24 No 0.15 0.16 0.16 -0.23 -58.98% 12,716 12,390 0.87 0.13 13 31 None
AMD Options Chain 122.28 Call 125.00 1/31 Yes 1.96 1.99 1.99 +0.01 +0.51% 12,667 7,832 0.38 0.38 10 54 None
NVDA Options Chain 140.83 Call 145.00 3/21 Yes 9.45 9.70 9.55 +1.10 +13.02% 12,573 32,588 0.48 0.49 17 60 None
AAPL Options Chain 222.64 Put 220.00 2/21 Yes 5.65 5.80 5.70 +2.30 +67.65% 12,504 17,901 0.28 -0.41 6 63 None
SOFI Options Chain 17.90 Call 20.00 1/31 Yes 0.61 0.62 0.61 +0.31 +103.34% 12,475 7,436 1.14 0.31 6 44 None
WMB Options Chain 60.63 Call 65.00 4/17 Yes 1.10 1.40 1.20 +0.24 +25.00% 12,469 80 0.24 0.30 10 69 None
TSLA Options Chain 424.07 Call 475.00 1/24 No 0.82 0.84 0.84 -1.49 -63.95% 12,465 7,885 0.80 0.07 10 60 None
XOM Options Chain 111.47 Call 120.00 2/21 Yes 0.32 0.34 0.34 -0.14 -29.17% 12,450 12,062 0.20 0.11 12 76 None
ONON Options Chain 59.95 Call 61.00 1/24 No 0.44 0.47 0.48 +0.24 +100.00% 12,421 181 0.39 0.34 10 53 None
ARM Options Chain 155.20 Call 155.00 1/24 No 3.50 3.70 3.63 +2.30 +172.94% 12,409 948 0.62 0.52 3 22 None
WMB Options Chain 60.63 Put 55.00 4/17 Yes 0.90 1.10 1.00 -0.39 -28.06% 12,398 13 0.27 -0.21 10 69 None
RGTI Options Chain 13.98 Call 14.00 1/24 No 1.25 1.30 1.26 +1.06 +530.00% 12,365 1,479 2.58 0.54 3 17 None
TSLA Options Chain 424.07 Call 500.00 1/31 Yes 5.40 5.55 5.50 -2.00 -26.67% 12,313 12,156 0.94 0.17 10 60 None
RIOT Options Chain 12.74 Call 15.00 2/21 Yes 0.80 0.82 0.81 -0.43 -34.68% 12,251 91,461 1.04 0.35 14 40 None
AAPL Options Chain 222.64 Call 220.00 2/21 Yes 8.90 9.00 8.95 -4.95 -35.62% 12,171 4,421 0.28 0.59 6 63 None
QBTS Options Chain 6.29 Call 6.00 1/24 No 0.65 0.70 0.68 +0.40 +142.86% 12,143 5,306 2.26 0.64 5 23 None
DJT Options Chain 35.59 Call 36.00 1/24 No 1.36 1.42 1.39 -4.10 -74.69% 12,015 913 1.22 0.48 3 20 None
NVDA Options Chain 140.83 Call 160.00 2/21 Yes 1.07 1.09 1.07 +0.18 +20.23% 11,929 92,474 0.38 0.14 17 60 None
PLTR Options Chain 73.07 Call 81.50 1/24 No 0.07 0.08 0.07 -0.08 -53.34% 11,921 527 0.68 0.04 11 48 None
TSLA Options Chain 424.07 Call 450.00 1/31 Yes 15.50 15.70 15.55 -3.48 -18.29% 11,917 7,981 0.91 0.37 10 60 None
TSLA Options Chain 424.07 Call 445.00 1/24 No 3.60 3.70 3.66 -3.69 -50.21% 11,851 6,401 0.70 0.24 10 60 None
ARM Options Chain 155.20 Call 160.00 1/24 No 1.80 1.89 1.81 +1.26 +229.10% 11,849 1,321 0.65 0.32 3 22 None
BABA Options Chain 85.38 Call 100.00 1/31 No 0.19 0.20 0.19 -0.20 -51.29% 11,818 19,773 0.58 0.04 17 77 None
GOOG Options Chain 199.63 Call 205.00 1/24 No 0.46 0.47 0.47 +0.09 +23.69% 11,815 3,521 0.29 0.16 15 69 None
CLSK Options Chain 10.96 Call 12.00 1/24 No 0.15 0.18 0.17 -0.38 -69.10% 11,740 9,889 1.23 0.24 7 40 None
ORCL Options Chain 172.57 Call 180.00 2/21 No 3.30 3.80 3.58 +3.01 +528.07% 11,734 7,856 0.31 0.35 11 63 None
TSLA Options Chain 424.07 Put 385.00 1/24 No 0.72 0.74 0.75 -0.92 -55.09% 11,688 3,552 0.71 -0.07 10 60 None
AMD Options Chain 122.28 Call 122.00 1/24 No 1.81 1.85 1.84 -0.03 -1.61% 11,560 5,342 0.38 0.54 10 54 None
AMZN Options Chain 230.71 Call 227.50 1/24 No 4.40 4.55 4.50 +2.28 +102.71% 11,485 6,046 0.29 0.72 12 61 None
F Options Chain 10.43 Call 10.50 1/31 No 0.17 0.18 0.17 +0.05 +41.67% 11,383 24,348 0.29 0.47 15 60 None
AAPL Options Chain 222.64 Put 225.00 3/21 Yes 9.30 9.50 9.40 +2.85 +43.52% 11,229 22,630 0.24 -0.50 6 63 None
CVX Options Chain 158.24 Call 175.00 4/17 Yes 0.96 1.01 0.99 -0.60 -37.74% 11,196 409 0.19 0.14 10 75 None
QBTS Options Chain 6.29 Call 7.00 1/24 No 0.30 0.35 0.30 +0.15 +100.00% 11,188 3,385 2.54 0.35 5 23 None
RGTI Options Chain 13.98 Put 12.00 1/24 No 0.45 0.50 0.50 -2.10 -80.77% 11,161 613 2.58 -0.22 3 17 None
MARA Options Chain 19.56 Call 19.50 1/24 No 0.79 0.83 0.79 -0.50 -38.76% 11,146 3,040 1.07 0.53 14 44 None
NVDA Options Chain 140.83 Call 152.50 1/31 No 0.58 0.60 0.59 +0.13 +28.27% 11,137 15,755 0.41 0.12 17 60 None
EPD Options Chain 34.09 Call 35.00 1/15 Yes 1.97 2.18 2.01 +0.26 +14.86% 11,136 1,765 0.17 0.41 12 67 None
MRK Options Chain 96.24 Put 90.00 3/21 Yes 1.53 1.62 1.66 +0.34 +25.76% 11,128 2,571 0.27 -0.26 12 72 None
SMCI Options Chain 32.45 Call 35.00 1/24 No 0.37 0.41 0.36 +0.07 +24.14% 11,122 4,546 1.04 0.22 17 52 None
COP Options Chain 104.28 Call 115.00 4/17 Yes 0.98 1.17 1.20 -0.45 -27.28% 11,075 2,029 0.22 0.19 9 76 None
NIO Options Chain 4.18 Call 4.00 1/31 No 0.27 0.28 0.28 -0.16 -36.37% 11,073 2,882 0.56 0.71 9 46 None
CMG Options Chain 56.20 Put 56.00 1/24 No 0.50 0.60 0.52 +0.23 +79.31% 10,996 7,786 0.32 -0.43 11 54 None
SOUN Options Chain 16.52 Put 13.50 1/24 No 0.08 0.11 0.08 -0.65 -89.05% 10,890 1,371 1.65 -0.10 3 18 None
MARA Options Chain 19.56 Call 20.00 1/31 No 1.10 1.14 1.14 -0.41 -26.46% 10,867 9,400 1.00 0.48 14 44 None
AVGO Options Chain 240.31 Call 240.00 1/24 No 3.85 4.00 3.91 +0.71 +22.19% 10,842 4,739 0.42 0.53 7 66 None
NVDA Options Chain 140.83 Put 130.00 1/31 No 0.57 0.59 0.59 -0.71 -54.62% 10,808 23,130 0.42 -0.13 17 60 None
AAPL Options Chain 222.64 Call 250.00 2/21 Yes 0.71 0.74 0.73 -0.59 -44.70% 10,772 41,019 0.28 0.10 6 63 None
AMC Options Chain 3.48 Call 4.00 1/31 No 0.08 0.09 0.08 -0.08 -50.00% 10,770 12,399 1.09 0.27 9 27 None
AAPL Options Chain 222.64 Call 280.00 1/31 Yes 0.03 0.06 0.05 0.00 0.00% 10,722 1,427 0.55 0.00 6 63 None
INTC Options Chain 21.77 Call 40.00 1/16 Yes 0.70 0.76 0.75 +0.10 +15.39% 10,710 31,174 0.47 0.17 7 49 None
GOOGL Options Chain 198.05 Call 220.00 3/21 Yes 2.50 2.93 2.71 +0.46 +20.45% 10,708 11,712 0.29 0.21 15 69 None
AAPL Options Chain 222.64 Put 210.00 3/21 Yes 3.80 3.90 3.85 +1.20 +45.29% 10,705 27,656 0.26 -0.25 6 63 None
AMZN Options Chain 230.71 Call 230.00 1/31 No 5.20 5.35 5.23 +1.98 +60.93% 10,653 8,442 0.31 0.55 12 61 None
PLUG Options Chain 2.20 Call 2.50 1/24 No 0.03 0.04 0.04 -0.10 -71.43% 10,648 6,405 1.59 0.18 7 41 None
META Options Chain 616.46 Call 615.00 1/24 No 7.85 8.30 8.20 -0.30 -3.53% 10,639 4,957 0.33 0.54 16 71 None
RGTI Options Chain 13.98 Put 11.00 1/24 No 0.20 0.25 0.25 -1.56 -86.19% 10,625 1,746 2.54 -0.13 3 17 None
COIN Options Chain 294.19 Call 280.00 2/07 No 26.35 27.20 31.50 +1.78 +5.99% 10,568 10,405 0.74 0.66 12 58 None
GSAT Options Chain 1.97 Call 2.00 4/17 Yes 0.25 0.30 0.28 +0.03 +12.00% 10,539 11,907 0.76 0.56 3 30 None
TSLA Options Chain 424.07 Call 550.00 1/31 Yes 1.90 1.92 1.92 -0.99 -34.03% 10,472 4,406 0.99 0.07 10 60 None
XPEV Options Chain 15.00 Call 22.00 1/16 Yes 2.22 2.31 2.30 +0.25 +12.20% 10,406 3,800 0.67 0.43 11 53 None
PLTR Options Chain 73.07 Call 80.00 1/24 No 0.12 0.13 0.13 -0.10 -43.48% 10,405 10,889 0.65 0.07 11 48 None
AAPL Options Chain 222.64 Put 207.50 1/24 No 0.08 0.10 0.10 0.00 0.00% 10,396 2,064 0.42 -0.03 6 63 None
COIN Options Chain 294.19 Call 310.00 1/24 No 3.90 4.10 4.10 -2.95 -41.85% 10,393 1,390 0.90 0.28 12 58 None
CLF Options Chain 10.09 Call 14.00 2/21 Yes 0.03 0.06 0.05 -0.02 -28.58% 10,391 14,952 0.66 0.06 6 42 None
AMD Options Chain 122.28 Put 122.00 1/24 No 1.46 1.50 1.48 -0.86 -36.76% 10,368 1,547 0.37 -0.46 10 54 None
AAPL Options Chain 222.64 Put 210.00 2/21 Yes 2.47 2.63 2.52 +0.96 +61.54% 10,338 23,481 0.29 -0.22 6 63 None
REI Options Chain 1.48 Call 1.50 3/21 Yes 0.15 0.20 0.16 +0.01 +6.67% 10,323 8,868 0.63 0.60 12 50 None
M Options Chain 14.38 Call 15.00 1/24 No 0.05 0.06 0.06 +0.01 +20.00% 10,277 2,706 0.45 0.18 11 58 None
FUBO Options Chain 3.67 Call 4.00 1/24 No 0.05 0.06 0.06 -0.11 -64.71% 10,265 7,117 1.21 0.23 8 27 None
MCHP Options Chain 58.51 Call 70.00 4/17 Yes 1.20 1.30 1.24 -0.06 -4.62% 10,226 1,472 0.40 0.21 7 58 None
CNH Options Chain 12.71 Put 12.50 2/21 No 0.40 0.45 0.45 -0.15 -25.00% 10,190 256 0.38 -0.39 3 17 None
MARA Options Chain 19.56 Put 20.00 2/21 No 2.35 2.53 2.50 +0.06 +2.46% 10,173 4,217 0.98 -0.47 14 44 None
X Options Chain 36.58 Call 45.00 4/17 Yes 1.08 1.26 1.12 -0.08 -6.67% 10,168 11,213 0.50 0.22 11 68 None
TSM Options Chain 218.70 Call 235.00 2/21 No 2.80 3.60 2.91 % 10,158 0 0.32 0.24 21 71
Dividend Stock List
NVDA Options Chain 140.83 Put 120.00 3/21 Yes 2.76 2.82 2.83 -0.81 -22.26% 10,126 71,180 0.49 -0.17 17 60 None
AGNC Options Chain 9.73 Put 8.00 3/21 Yes 0.02 0.04 0.02 -0.01 -33.34% 10,115 79,749 0.31 0.00 15 54 None
HON Options Chain 225.07 Put 210.00 3/21 Yes 2.90 3.20 3.10 -0.60 -16.22% 10,086 1,816 0.25 -0.22 10 70 None
IVZ Options Chain 17.50 Put 17.00 2/21 Yes 0.40 0.45 0.45 -0.10 -18.19% 10,039 25,022 0.30 -0.38 10 53 None
AAPL Options Chain 222.64 Call 240.00 2/07 Yes 1.22 1.32 1.30 -1.30 -50.00% 10,025 3,732 0.33 0.16 6 63 None
DJT Options Chain 35.59 Call 45.00 1/24 No 0.22 0.25 0.22 -1.71 -88.61% 10,016 7,065 1.82 0.08 3 20 None
SMCI Options Chain 32.45 Call 32.00 1/24 No 1.31 1.40 1.40 +0.50 +55.56% 9,984 2,469 0.97 0.58 17 52 None
MPW Options Chain 4.33 Call 4.50 2/21 Yes 0.19 0.22 0.22 +0.07 +46.67% 9,935 8,696 0.55 0.44 6 39 None
NVDA Options Chain 140.83 Call 149.00 1/31 No 1.13 1.16 1.11 +0.29 +35.37% 9,925 8,471 0.41 0.20 17 60 None
MSTR Options Chain 389.10 Call 420.00 1/24 No 5.80 6.20 6.04 -8.23 -57.68% 9,914 4,487 1.18 0.28 4 54 None
NVDA Options Chain 140.83 Call 155.00 1/31 No 0.35 0.36 0.36 +0.06 +20.00% 9,874 13,775 0.41 0.08 17 60 None
BA Options Chain 175.56 Call 180.00 1/24 No 0.51 0.62 0.57 +0.20 +54.06% 9,861 4,597 0.32 0.21 6 42 None
TSLA Options Chain 424.07 Put 370.00 1/24 No 0.30 0.32 0.31 -0.46 -59.74% 9,861 5,832 0.80 -0.04 10 60 None
LCID Options Chain 2.86 Call 3.00 1/24 No 0.05 0.06 0.06 -0.08 -57.15% 9,836 5,534 1.01 0.32 6 24 None
GOOGL Options Chain 198.05 Call 200.00 1/31 Yes 2.77 2.87 2.80 +0.57 +25.57% 9,819 10,821 0.27 0.43 15 69 None
MSTR Options Chain 389.10 Put 350.00 1/24 No 2.70 2.82 2.79 -3.30 -54.19% 9,798 2,072 1.11 -0.14 4 54 None
JPM Options Chain 263.03 Call 265.00 1/24 No 1.09 1.21 1.13 +0.49 +76.57% 9,790 4,934 0.20 0.35 15 78 None
INTC Options Chain 21.77 Call 23.00 1/24 Yes 0.16 0.17 0.16 -0.10 -38.47% 9,718 8,396 0.72 0.22 7 49 None
WBA Options Chain 11.37 Call 11.50 1/31 No 0.32 0.40 0.31 -1.10 -78.02% 9,687 1,201 0.55 0.46 7 52 None
SMCI Options Chain 32.45 Call 36.50 1/24 No 0.21 0.26 0.23 +0.04 +21.06% 9,663 285 1.13 0.13 17 52 None
SOUN Options Chain 16.52 Put 14.00 1/24 No 0.12 0.14 0.13 -0.91 -87.50% 9,603 1,617 1.54 -0.12 3 18 None
HAL Options Chain 29.53 Call 30.00 1/24 Yes 0.41 0.44 0.44 -0.19 -30.16% 9,523 4,991 0.62 0.39 16 65 None
NVDA Options Chain 140.83 Call 148.00 1/31 No 1.34 1.37 1.35 +0.37 +37.76% 9,486 12,072 0.41 0.23 17 60 None
AMD Options Chain 122.28 Put 121.00 1/24 No 1.05 1.07 1.05 -0.78 -42.63% 9,478 4,774 0.37 -0.36 10 54 None
TSLA Options Chain 424.07 Call 700.00 1/24 No 0.00 0.01 0.01 0.00 0.00% 9,435 2,849 1.71 0.00 10 60 None
META Options Chain 616.46 Call 650.00 1/24 No 0.39 0.41 0.39 -0.65 -62.50% 9,388 5,997 0.35 0.05 16 71 None
GOOG Options Chain 199.63 Call 200.00 1/24 No 1.85 1.99 1.91 +0.49 +34.51% 9,382 7,292 0.29 0.48 15 69 None
NVDA Options Chain 140.83 Call 150.00 2/07 No 1.70 1.75 1.74 +0.42 +31.82% 9,376 14,896 0.40 0.25 17 60 None
SOUN Options Chain 16.52 Call 17.00 1/24 No 0.72 0.75 0.72 +0.57 +380.00% 9,359 1,672 1.58 0.44 3 18 None
AAPL Options Chain 222.64 Call 235.00 1/31 Yes 1.58 1.63 1.61 -1.94 -54.65% 9,330 8,018 0.38 0.21 6 63 None
META Options Chain 616.46 Call 620.00 1/24 No 5.70 5.85 5.70 -1.15 -16.79% 9,326 5,034 0.32 0.43 16 71 None
GOOG Options Chain 199.63 Call 202.50 1/24 No 0.98 1.02 0.99 +0.25 +33.79% 9,314 2,180 0.29 0.29 15 69 None
PYPL Options Chain 89.77 Call 93.00 1/24 No 0.17 0.18 0.18 -0.72 -80.00% 9,281 2,949 0.34 0.13 12 58 None
AAPL Options Chain 222.64 Call 247.50 1/24 No 0.03 0.05 0.04 -0.07 -63.64% 9,252 11,290 0.51 0.00 6 63 None
PYPL Options Chain 89.77 Call 91.00 1/24 No 0.53 0.57 0.55 -1.38 -71.51% 9,249 8,082 0.32 0.32 12 58 None
HOOD Options Chain 50.00 Call 50.00 1/31 No 2.13 2.22 2.21 +0.46 +26.29% 9,224 2,626 0.65 0.53 11 56 None
TSLA Options Chain 424.07 Put 350.00 1/24 No 0.15 0.17 0.16 -0.21 -56.76% 9,208 8,185 0.96 -0.01 10 60 None
NVDA Options Chain 140.83 Put 138.00 1/31 No 2.42 2.45 2.47 -1.68 -40.49% 9,194 3,656 0.41 -0.36 17 60 None
AMC Options Chain 3.48 Put 3.00 1/31 No 0.04 0.05 0.04 -0.04 -50.00% 9,174 3,722 0.93 -0.16 9 27 None
F Options Chain 10.43 Call 11.00 2/21 Yes 0.25 0.27 0.26 +0.06 +30.00% 9,169 20,839 0.41 0.33 15 60 None
MSFT Options Chain 428.50 Put 425.00 2/21 Yes 8.45 11.00 9.93 -0.40 -3.88% 9,165 4,206 0.24 -0.43 15 69 None
MSFT Options Chain 428.50 Put 415.00 2/21 Yes 5.35 7.00 6.30 -0.44 -6.53% 9,153 11,500 0.25 -0.30 15 69 None
DJT Options Chain 35.59 Put 30.00 1/24 No 0.08 0.10 0.09 -0.18 -66.67% 9,141 5,388 1.21 -0.06 3 20 None
RGTI Options Chain 13.98 Put 10.00 1/24 No 0.10 0.15 0.14 -0.91 -86.67% 9,132 4,087 2.75 -0.07 3 17 None
MRK Options Chain 96.24 Call 105.00 3/21 Yes 0.93 1.00 0.99 -0.61 -38.13% 9,113 4,707 0.24 0.20 12 72 None
SNAP Options Chain 10.56 Call 11.00 1/24 No 0.11 0.12 0.12 -0.29 -70.74% 9,092 5,494 0.72 0.27 7 35 None
NVDA Options Chain 140.83 Call 260.00 6/20 Yes 0.80 0.85 0.83 +0.05 +6.41% 9,033 13,276 0.51 0.05 17 60 None
TSLA Options Chain 424.07 Put 422.50 1/24 No 9.25 9.40 9.40 -2.11 -18.34% 9,024 1,958 0.67 -0.46 10 60 None
AMZN Options Chain 230.71 Call 240.00 1/31 No 1.49 1.55 1.54 +0.70 +83.34% 8,962 5,458 0.30 0.22 12 61 None
GOOGL Options Chain 198.05 Put 197.50 1/24 No 1.74 1.80 1.81 -1.41 -43.79% 8,961 605 0.29 -0.45 15 69 None
COIN Options Chain 294.19 Call 320.00 1/24 No 2.27 2.35 2.32 -2.49 -51.77% 8,949 23,854 0.94 0.18 12 58 None
AMD Options Chain 122.28 Call 126.00 1/24 No 0.45 0.47 0.47 -0.15 -24.20% 8,942 5,346 0.38 0.19 10 54 None
TSLA Options Chain 424.07 Call 442.50 1/24 No 4.10 4.25 4.15 -4.05 -49.39% 8,939 15,845 0.70 0.26 10 60 None
PLTR Options Chain 73.07 Put 65.00 2/21 Yes 2.64 2.69 2.64 -0.67 -20.25% 8,916 22,145 0.74 -0.25 11 48 None
NVDA Options Chain 140.83 Put 132.00 1/24 No 0.13 0.15 0.14 -0.48 -77.42% 8,906 9,805 0.46 -0.08 17 60 None
RIVN Options Chain 13.29 Put 13.00 1/24 No 0.22 0.23 0.23 +0.12 +109.10% 8,900 3,390 0.75 -0.35 8 29 None
LUNR Options Chain 22.94 Call 22.00 1/24 No 1.59 1.65 1.59 +1.42 +835.30% 8,896 2,177 1.30 0.66 5 26 None
ACHR Options Chain 9.70 Call 10.00 1/24 No 0.27 0.28 0.27 +0.13 +92.86% 8,873 5,473 1.16 0.40 10 37 None
PYPL Options Chain 89.77 Call 95.00 1/24 No 0.05 0.07 0.06 -0.32 -84.22% 8,773 8,968 0.37 0.05 12 58 None
XP Options Chain 11.41 Put 11.00 1/31 No 0.41 0.50 0.46 +0.28 +155.56% 8,759 3,141 0.91 -0.36 17 63 None
RGTI Options Chain 13.98 Call 11.00 1/24 No 3.10 3.20 3.10 +2.47 +392.07% 8,742 7,061 2.45 0.87 3 17 None
SOFI Options Chain 17.90 Put 16.00 1/24 No 0.03 0.04 0.04 -0.22 -84.62% 8,740 4,431 0.81 -0.08 6 44 None
NVDA Options Chain 140.83 Put 135.00 2/21 Yes 3.35 3.45 3.43 -1.47 -30.00% 8,696 34,039 0.38 -0.31 17 60 None
SOFI Options Chain 17.90 Put 16.00 2/21 Yes 0.76 0.77 0.77 -0.46 -37.40% 8,689 9,071 0.79 -0.26 6 44 None
SNAP Options Chain 10.56 Call 11.50 1/24 No 0.05 0.06 0.05 -0.22 -81.49% 8,683 10,301 0.84 0.13 7 35 None
MSTR Options Chain 389.10 Call 390.00 1/24 No 14.55 15.10 14.83 -10.75 -42.03% 8,681 2,261 1.08 0.52 4 54 None
RIVN Options Chain 13.29 Call 14.00 1/24 No 0.13 0.14 0.14 -0.50 -78.13% 8,674 3,704 0.78 0.25 8 29 None
RGTI Options Chain 13.98 Put 12.50 1/24 No 0.60 0.65 0.60 -2.35 -79.67% 8,658 741 2.54 -0.28 3 17 None
AAPL Options Chain 222.64 Call 225.00 2/07 Yes 5.30 5.40 5.36 -4.00 -42.74% 8,655 419 0.33 0.46 6 63 None
TSLA Options Chain 424.07 Put 300.00 1/24 No 0.03 0.05 0.05 -0.09 -64.29% 8,654 11,423 1.41 0.00 10 60 None
RGTI Options Chain 13.98 Call 15.00 1/16 No 6.10 6.80 6.54 +2.64 +67.70% 8,649 5,779 1.38 0.70 3 17 None
SOFI Options Chain 17.90 Call 18.00 1/31 Yes 1.28 1.32 1.30 +0.62 +91.18% 8,633 6,377 1.13 0.53 6 44 None
CLSK Options Chain 10.96 Call 11.50 1/24 No 0.25 0.33 0.27 -0.51 -65.39% 8,616 8,552 1.20 0.36 7 40 None
AMZN Options Chain 230.71 Put 220.00 1/24 No 0.20 0.21 0.21 -0.69 -76.67% 8,613 5,296 0.35 -0.08 12 61 None
AAPL Options Chain 222.64 Call 235.00 3/21 Yes 4.25 4.40 4.30 -2.91 -40.37% 8,612 12,732 0.24 0.32 6 63 None
PLTR Options Chain 73.07 Put 72.00 1/24 No 1.03 1.06 1.04 -1.06 -50.48% 8,611 3,374 0.59 -0.38 11 48 None
NVDA Options Chain 140.83 Call 155.00 1/24 No 0.02 0.03 0.03 -0.02 -40.00% 8,610 20,255 0.46 0.01 17 60 None
AAPL Options Chain 222.64 Put 200.00 3/21 Yes 1.98 2.04 1.98 +0.51 +34.70% 8,608 28,030 0.28 -0.14 6 63 None
MARA Options Chain 19.56 Call 19.00 1/24 No 1.05 1.08 1.05 -0.50 -32.26% 8,597 6,235 1.05 0.64 14 44 None
META Options Chain 616.46 Call 630.00 1/24 No 2.46 2.60 2.55 -1.25 -32.90% 8,565 6,066 0.33 0.24 16 71 None
NIO Options Chain 4.18 Call 5.00 2/21 No 0.11 0.12 0.12 -0.05 -29.42% 8,564 66,276 0.73 0.26 9 46 None
RGTI Options Chain 13.98 Put 13.00 1/24 No 0.80 0.85 0.82 -2.58 -75.89% 8,563 588 2.55 -0.34 3 17 None
SOFI Options Chain 17.90 Put 17.50 1/24 No 0.27 0.28 0.27 -0.88 -76.53% 8,561 306 0.69 -0.34 6 44 None
NVDA Options Chain 140.83 Call 146.00 1/31 No 1.86 1.90 1.85 +0.52 +39.10% 8,548 7,021 0.41 0.30 17 60 None
TSLA Options Chain 424.07 Put 425.00 1/24 No 10.60 10.75 10.66 -2.34 -18.00% 8,527 3,185 0.67 -0.50 10 60 None
CMG Options Chain 56.20 Put 49.00 2/14 Yes 0.33 0.37 0.33 -0.18 -35.30% 8,513 53 0.46 -0.11 11 54 None
NVDA Options Chain 140.83 Put 123.00 2/07 No 0.41 0.43 0.43 -0.34 -44.16% 8,502 9,121 0.44 -0.08 17 60 None
SOFI Options Chain 17.90 Call 16.50 1/24 No 1.43 1.47 1.44 +0.98 +213.05% 8,492 8,431 0.72 0.87 6 44 None
AAPL Options Chain 222.64 Call 250.00 3/21 Yes 1.35 1.44 1.41 -1.08 -43.38% 8,481 24,042 0.24 0.13 6 63 None
NVDA Options Chain 140.83 Call 165.00 6/20 Yes 9.35 9.45 9.40 +0.80 +9.31% 8,465 25,387 0.47 0.37 17 60 None
BAX Options Chain 31.48 Call 33.00 2/21 Yes 0.40 0.50 0.40 % 8,456 0 0.27 0.30 9 46 None
INTC Options Chain 21.77 Put 21.00 1/24 Yes 0.19 0.20 0.19 -0.27 -58.70% 8,452 4,126 0.63 -0.24 7 49 None
GOOG Options Chain 199.63 Call 210.00 1/24 No 0.08 0.10 0.10 0.00 0.00% 8,445 2,402 0.32 0.04 15 69 None
MARA Options Chain 19.56 Call 22.00 1/31 No 0.54 0.61 0.57 -0.33 -36.67% 8,435 4,710 1.07 0.29 14 44 None
TSLA Options Chain 424.07 Call 550.00 1/24 No 0.04 0.07 0.04 -0.17 -80.96% 8,400 6,794 1.09 0.00 10 60 None
TSLA Options Chain 424.07 Put 430.00 1/24 No 13.45 13.65 14.20 -1.51 -9.62% 8,392 4,824 0.68 -0.58 10 60 None
HOOD Options Chain 50.00 Call 51.00 1/24 No 0.85 0.91 0.88 +0.14 +18.92% 8,391 1,148 0.71 0.40 11 56 None
AAPL Options Chain 222.64 Put 227.50 1/24 No 5.50 5.70 5.53 +3.85 +229.17% 8,374 13,349 0.29 -0.77 6 63 None
INTC Options Chain 21.77 Put 20.00 1/24 Yes 0.04 0.06 0.06 -0.10 -62.50% 8,368 8,973 0.70 -0.09 7 49 None
PLTR Options Chain 73.07 Call 75.00 1/31 No 1.90 1.95 1.93 +0.09 +4.90% 8,356 10,648 0.56 0.41 11 48 None
IREN Options Chain 10.81 Call 12.00 1/24 No 0.11 0.12 0.11 -0.46 -80.71% 8,335 3,301 1.22 0.19 8 29 None
XP Options Chain 11.41 Put 10.00 2/21 No 0.40 0.50 0.45 +0.31 +221.43% 8,328 5,671 0.77 -0.25 17 63 None
DJT Options Chain 35.59 Call 50.00 1/24 No 0.10 0.11 0.10 -1.08 -91.53% 8,327 11,569 2.05 0.03 3 20 None
ACHR Options Chain 9.70 Call 9.50 1/24 No 0.44 0.55 0.50 +0.28 +127.28% 8,305 9,012 1.14 0.59 10 37 None
RIOT Options Chain 12.74 Call 13.00 1/24 No 0.41 0.44 0.43 -0.53 -55.21% 8,291 8,537 1.15 0.46 14 40 None
RIOT Options Chain 12.74 Call 15.00 2/14 No 0.65 0.70 0.68 -0.37 -35.24% 8,284 1,196 1.08 0.33 14 40 None
MU Options Chain 109.38 Call 111.00 1/24 No 1.28 1.31 1.37 +0.77 +128.34% 8,256 6,199 0.50 0.38 14 68 None
EPD Options Chain 34.09 Call 27.00 1/16 Yes 7.10 7.25 7.00 +0.28 +4.17% 8,255 9,012 0.24 0.94 12 67 None
AAPL Options Chain 222.64 Put 230.00 1/24 No 7.60 8.00 7.65 +4.97 +185.45% 8,253 12,548 0.30 -0.86 6 63 None
IREN Options Chain 10.81 Call 13.00 2/28 No 0.78 0.85 0.80 -0.70 -46.67% 8,242 78 1.04 0.40 8 29 None
D Options Chain 55.91 Call 60.00 4/17 Yes 0.60 0.65 0.65 +0.09 +16.08% 8,240 2,166 0.19 0.22 12 66 None
SBUX Options Chain 97.98 Call 100.00 1/31 Yes 2.35 2.55 2.48 +1.00 +67.57% 8,229 1,322 0.51 0.42 9 53 None
EPD Options Chain 34.09 Call 30.00 6/18 Yes 2.77 4.75 4.61 +0.56 +13.83% 8,217 479 0.19 0.76 12 67 None
AAPL Options Chain 222.64 Call 260.00 1/24 No 0.00 0.02 0.01 -0.03 -75.00% 8,208 7,288 0.64 0.00 6 63 None
NIO Options Chain 4.18 Call 5.00 1/24 No 0.00 0.01 0.01 -0.03 -75.00% 8,201 12,183 1.16 0.03 9 46 None
EPD Options Chain 34.09 Call 30.00 1/16 Yes 4.25 5.45 4.35 +0.35 +8.75% 8,199 4,177 0.18 0.79 12 67 None
AAPL Options Chain 222.64 Call 245.00 1/24 No 0.04 0.05 0.04 -0.10 -71.43% 8,198 17,333 0.48 0.01 6 63 None
EPD Options Chain 34.09 Call 32.00 1/15 Yes 3.35 3.55 3.30 +0.18 +5.77% 8,185 9,680 0.16 0.62 12 67 None
UNH Options Chain 524.99 Call 530.00 1/31 No 5.25 6.20 5.80 +3.25 +127.46% 8,181 130 0.23 0.41 10 68 None
AMC Options Chain 3.48 Call 3.50 1/24 No 0.09 0.11 0.11 -0.08 -42.11% 8,170 7,165 0.89 0.48 9 27 None
AAPL Options Chain 222.64 Put 210.00 1/31 Yes 1.32 1.34 1.31 +0.59 +81.95% 8,163 1,277 0.39 -0.17 6 63 None
NVDA Options Chain 140.83 Call 139.00 6/20 Yes 18.85 19.00 18.75 +1.45 +8.39% 8,141 8,067 0.47 0.60 17 60 None
NVDA Options Chain 140.83 Call 150.00 3/21 Yes 7.55 7.70 7.55 +0.85 +12.69% 8,124 111,386 0.48 0.42 17 60 None
CCL Options Chain 25.60 Call 28.00 2/21 No 0.17 0.33 0.32 -0.06 -15.79% 8,118 10,821 0.35 0.22 12 60 None
QS Options Chain 5.12 Call 5.50 1/24 No 0.04 0.05 0.05 -0.06 -54.55% 8,118 5,255 0.83 0.20 9 27 None
EPD Options Chain 34.09 Call 27.00 1/15 Yes 4.65 7.20 7.21 +0.81 +12.66% 8,102 8,716 0.17 0.89 12 67 None
NVDA Options Chain 140.83 Call 141.00 2/21 Yes 6.30 6.40 6.35 +1.17 +22.59% 8,097 11,162 0.38 0.53 17 60 None
SOUN Options Chain 16.52 Call 15.50 1/24 No 1.43 1.49 1.43 +1.13 +376.67% 8,080 1,431 1.46 0.72 3 18 None
FTAI Options Chain 83.79 Put 120.00 2/21 Yes 35.50 37.40 36.57 +20.47 +127.15% 8,077 8,124 0.92 -0.91 8 54 None
PLTR Options Chain 73.07 Put 70.00 1/24 No 0.44 0.45 0.44 -0.75 -63.03% 8,037 7,614 0.58 -0.20 11 48 None
FUBO Options Chain 3.67 Call 5.00 3/21 Yes 0.24 0.28 0.23 -0.16 -41.03% 8,032 745 1.04 0.29 8 27 None
PII Options Chain 55.04 Put 45.00 2/21 Yes 0.50 0.60 0.55 +0.15 +37.50% 8,031 65 0.62 -0.11 13 62 None
NAK Options Chain 0.67 Call 1.00 2/21 No 0.00 0.05 0.05 +0.01 +25.00% 8,025 9,050 1.73 0.31 10 27 None
NVDA Options Chain 140.83 Put 120.00 7/18 Yes 7.40 7.55 7.40 -1.10 -12.95% 8,012 11,150 0.47 -0.23 17 60 None
GME Options Chain 27.47 Call 28.00 1/24 No 0.43 0.46 0.46 -0.37 -44.58% 7,980 4,155 0.65 0.38 13 31 None
NVDA Options Chain 140.83 Call 136.00 1/24 No 5.25 5.50 5.40 +1.90 +54.29% 7,978 10,937 0.41 0.83 17 60 None
GOOGL Options Chain 198.05 Call 197.50 1/24 No 2.37 2.50 2.43 +0.56 +29.95% 7,957 5,849 0.29 0.55 15 69 None
GOOGL Options Chain 198.05 Call 205.00 1/31 Yes 1.20 1.24 1.19 +0.22 +22.68% 7,947 3,405 0.27 0.22 15 69 None
NVDA Options Chain 140.83 Put 140.00 2/21 Yes 5.45 5.50 5.52 -1.78 -24.39% 7,929 32,777 0.38 -0.44 17 60 None
GOOG Options Chain 199.63 Call 210.00 1/31 Yes 0.60 0.69 0.62 +0.12 +24.00% 7,928 1,927 0.27 0.13 15 69 None
GOOG Options Chain 199.63 Call 207.50 1/24 No 0.19 0.21 0.21 +0.01 +5.00% 7,912 1,496 0.30 0.08 15 69 None
TSLA Options Chain 424.07 Call 405.00 1/24 No 22.20 22.50 21.90 -5.12 -18.95% 7,840 3,003 0.65 0.79 10 60 None
NVDA Options Chain 140.83 Put 125.00 2/21 Yes 1.10 1.13 1.13 -0.67 -37.23% 7,830 36,563 0.40 -0.14 17 60 None
SOFI Options Chain 17.90 Call 20.00 2/21 Yes 0.93 0.95 0.94 +0.39 +70.91% 7,781 14,135 0.81 0.37 6 44 None
MU Options Chain 109.38 Call 110.00 1/31 No 3.10 3.25 3.10 +1.25 +67.57% 7,736 2,307 0.47 0.49 14 68 None
NVDA Options Chain 140.83 Put 131.00 1/24 No 0.10 0.12 0.11 -0.38 -77.56% 7,717 7,913 0.47 -0.06 17 60 None
TSLA Options Chain 424.07 Put 402.50 1/24 No 2.56 2.63 2.60 -1.85 -41.58% 7,717 1,483 0.66 -0.18 10 60 None
EDR Options Chain 30.20 Put 25.00 3/21 Yes 0.05 0.10 0.10 -0.05 -33.34% 7,706 173,758 0.27 -0.05 9 36 None
RIOT Options Chain 12.74 Call 14.00 1/24 No 0.17 0.18 0.18 -0.35 -66.04% 7,706 5,742 1.26 0.22 14 40 None
AAPL Options Chain 222.64 Call 242.50 1/24 No 0.05 0.09 0.06 -0.14 -70.00% 7,703 15,072 0.45 0.01 6 63 None
OXY Options Chain 50.55 Call 52.00 1/24 No 0.09 0.11 0.10 -0.56 -84.85% 7,688 1,860 0.29 0.16 9 69 None
INTC Options Chain 21.77 Call 30.00 3/21 Yes 0.25 0.27 0.25 -0.03 -10.72% 7,661 52,989 0.59 0.11 7 49 None
BAC Options Chain 46.66 Call 50.00 2/21 No 0.17 0.19 0.18 -0.05 -21.74% 7,657 35,523 0.20 0.13 10 73 None
TSLA Options Chain 424.07 Call 407.50 1/24 No 20.30 20.60 20.35 -5.35 -20.82% 7,652 1,353 0.65 0.76 10 60 None
NVDA Options Chain 140.83 Call 140.00 3/21 Yes 11.75 11.90 11.75 +1.28 +12.23% 7,635 67,677 0.48 0.57 17 60 None
RIOT Options Chain 12.74 Call 15.00 1/31 No 0.25 0.28 0.28 -0.30 -51.73% 7,623 3,238 1.10 0.22 14 40 None
MSTR Options Chain 389.10 Call 450.00 1/24 No 2.70 2.88 2.80 -5.65 -66.87% 7,599 4,739 1.33 0.15 4 54 None
GOOGL Options Chain 198.05 Call 195.00 1/24 No 4.00 4.30 4.00 +0.90 +29.04% 7,591 8,729 0.30 0.73 15 69 None
NFE Options Chain 15.62 Call 15.00 2/21 No 1.30 1.70 1.45 -0.65 -30.96% 7,586 620 0.70 0.63 11 54 None
SBUX Options Chain 97.98 Call 110.00 1/31 Yes 0.29 0.34 0.32 +0.20 +166.67% 7,564 22 0.50 0.08 9 53 None
AMC Options Chain 3.48 Call 4.50 1/31 No 0.04 0.06 0.05 -0.05 -50.00% 7,554 13,589 1.32 0.15 9 27 None
RKLB Options Chain 31.27 Put 30.00 1/24 No 0.60 0.80 0.83 -4.87 -85.44% 7,536 111 1.16 -0.32 6 42 None
NVDA Options Chain 140.83 Put 125.00 1/24 No 0.04 0.05 0.05 -0.06 -54.55% 7,535 15,901 0.62 -0.01 17 60 None
AAPL Options Chain 222.64 Call 240.00 3/21 Yes 2.90 3.05 2.98 -2.27 -43.24% 7,526 13,056 0.24 0.24 6 63 None
APLD Options Chain 9.41 Call 9.50 1/24 No 0.31 0.33 0.32 +0.04 +14.29% 7,490 3,052 1.09 0.47 3 16 None
LUNR Options Chain 22.94 Call 25.00 1/24 No 0.41 0.52 0.49 +0.42 +600.00% 7,469 506 1.46 0.28 5 26 None
NVDA Options Chain 140.83 Put 140.00 1/31 No 3.25 3.35 3.34 -1.96 -36.99% 7,454 10,544 0.41 -0.44 17 60 None
MSFT Options Chain 428.50 Call 432.50 1/24 No 1.64 1.71 1.65 -1.04 -38.67% 7,447 3,187 0.21 0.30 15 69 None
NVDA Options Chain 140.83 Call 144.00 1/31 No 2.52 2.56 2.51 +0.68 +37.16% 7,426 3,819 0.41 0.38 17 60 None
AAPL Options Chain 222.64 Call 245.00 2/21 Yes 1.09 1.16 1.11 -1.03 -48.14% 7,407 15,527 0.27 0.13 6 63 None
META Options Chain 616.46 Put 600.00 1/24 No 1.90 1.99 1.94 -2.76 -58.73% 7,400 3,119 0.34 -0.18 16 71 None
APLD Options Chain 9.41 Call 10.00 1/24 No 0.16 0.18 0.18 0.00 0.00% 7,392 4,554 1.15 0.29 3 16 None
BABA Options Chain 85.38 Call 95.00 2/21 Yes 1.31 1.35 1.33 -0.27 -16.88% 7,389 30,528 0.43 0.21 17 77 None
MSTR Options Chain 389.10 Put 370.00 1/24 No 6.65 7.05 6.85 -4.10 -37.45% 7,380 1,434 1.06 -0.27 4 54 None
AAPL Options Chain 222.64 Call 215.00 1/24 No 8.00 8.40 8.10 -7.10 -46.72% 7,377 178 0.37 0.88 6 63 None
RVPH Options Chain 2.00 Call 2.50 2/21 No 0.10 0.15 0.11 +0.02 +22.23% 7,358 7,026 1.21 0.31 8 25 None
AVGO Options Chain 240.31 Call 250.00 1/31 No 2.85 2.95 2.92 +0.52 +21.67% 7,355 2,387 0.40 0.29 7 66 None
AAPL Options Chain 222.64 Call 222.50 1/31 Yes 5.65 5.80 5.80 -4.62 -44.34% 7,353 218 0.38 0.52 6 63 None
AAPL Options Chain 222.64 Put 215.00 1/31 Yes 2.34 2.44 2.41 +1.23 +104.24% 7,328 3,846 0.38 -0.27 6 63 None
RIOT Options Chain 12.74 Call 13.50 1/24 No 0.25 0.28 0.28 -0.45 -61.65% 7,322 5,213 1.20 0.32 14 40 None
TSLA Options Chain 424.07 Put 377.50 1/24 No 0.44 0.47 0.47 -0.64 -57.66% 7,316 1,359 0.75 -0.05 10 60 None
LCID Options Chain 2.86 Put 3.00 1/24 No 0.17 0.18 0.17 +0.09 +112.50% 7,313 5,036 0.91 -0.68 6 24 None
NFLX Options Chain 869.68 Call 1,000.00 1/24 Yes 4.00 4.05 4.05 +0.25 +6.58% 7,302 1,497 1.13 0.10 7 66 None
BABA Options Chain 85.38 Call 100.00 2/21 Yes 0.80 0.85 0.82 -0.21 -20.39% 7,278 50,171 0.47 0.13 17 77 None
BABA Options Chain 85.38 Call 100.00 3/21 Yes 1.79 1.82 1.80 -0.20 -10.00% 7,268 61,675 0.44 0.22 17 77 None
MARA Options Chain 19.56 Call 23.00 1/24 No 0.11 0.12 0.12 -0.23 -65.72% 7,247 8,165 1.36 0.12 14 44 None
NVDA Options Chain 140.83 Call 300.00 3/21 Yes 0.02 0.03 0.03 0.00 0.00% 7,242 22,562 0.64 0.00 17 60 None
RIVN Options Chain 13.29 Call 15.50 1/24 No 0.02 0.03 0.03 -0.12 -80.00% 7,236 7,198 1.00 0.04 8 29 None
NVDA Options Chain 140.83 Call 149.00 2/21 Yes 3.20 3.25 3.26 +0.67 +25.87% 7,235 14,122 0.37 0.33 17 60 None
MSTR Options Chain 389.10 Put 380.00 1/24 No 10.40 10.80 10.50 -3.85 -26.83% 7,218 1,596 1.06 -0.38 4 54 None
MSFT Options Chain 428.50 Call 440.00 1/24 No 0.28 0.32 0.28 -0.61 -68.54% 7,204 4,174 0.21 0.09 15 69 None
ORCL Options Chain 172.57 Call 200.00 2/21 No 0.69 0.71 0.70 +0.50 +250.00% 7,182 3,271 0.35 0.08 11 63 None
RGTI Options Chain 13.98 Call 14.50 1/24 No 0.95 1.10 1.10 +0.90 +450.00% 7,151 527 2.64 0.48 3 17 None
TSLA Options Chain 424.07 Call 650.00 1/24 No 0.00 0.01 0.01 -0.02 -66.67% 7,130 2,703 1.48 0.00 10 60 None
TJX Options Chain 123.30 Call 126.00 2/21 No 0.88 1.05 1.00 % 7,118 0 0.14 0.30 12 62 None
UUUU Options Chain 5.58 Call 6.00 3/21 Yes 0.40 0.45 0.40 +0.15 +60.00% 7,117 476 0.64 0.45 10 31 None
SMR Options Chain 25.61 Put 23.00 1/31 No 0.82 0.94 0.92 -0.99 -51.84% 7,097 126 1.18 -0.26 3 19 None
BBAI Options Chain 4.41 Call 5.00 2/21 No 0.40 0.45 0.40 +0.10 +33.34% 7,090 27,138 1.26 0.44 6 21 None
NVDA Options Chain 140.83 Call 147.00 1/31 No 1.58 1.62 1.58 +0.43 +37.40% 7,075 6,871 0.41 0.27 17 60 None
WBA Options Chain 11.37 Put 10.00 1/24 No 0.03 0.04 0.03 0.00 0.00% 7,070 913 0.98 -0.05 7 52 None
PBR Options Chain 13.81 Call 14.00 2/07 No 0.22 0.23 0.22 -0.01 -4.35% 7,065 779 0.27 0.40 15 74 None
AAPL Options Chain 222.64 Put 230.00 1/31 Yes 9.70 9.85 9.83 +4.28 +77.12% 7,064 8,792 0.37 -0.68 6 63 None
CCL Options Chain 25.60 Call 25.50 1/24 No 0.40 0.47 0.45 -0.20 -30.77% 7,053 854 0.41 0.57 12 60 None
SOUN Options Chain 16.52 Put 15.00 1/24 No 0.25 0.32 0.30 -1.48 -83.15% 7,044 1,432 1.44 -0.20 3 18 None
HIMS Options Chain 29.81 Put 30.00 3/21 Yes 4.35 4.50 4.39 -1.51 -25.60% 7,038 83 0.93 -0.43 11 45 None
AAPL Options Chain 222.64 Put 230.00 3/21 Yes 11.70 12.50 12.14 +3.40 +38.91% 7,038 17,031 0.24 -0.59 6 63 None
USB Options Chain 49.32 Put 45.00 3/21 No 0.33 0.39 0.38 -0.14 -26.93% 7,032 3,977 0.24 -0.15 15 66 None
BABA Options Chain 85.38 Call 88.00 1/24 No 0.42 0.44 0.42 -0.40 -48.78% 7,020 6,946 0.42 0.22 17 77 None
DJT Options Chain 35.59 Call 40.00 1/24 No 0.55 0.57 0.56 -2.81 -83.39% 7,007 5,952 1.50 0.22 3 20 None
RGTI Options Chain 13.98 Put 11.50 1/24 No 0.30 0.40 0.37 -1.80 -82.95% 6,988 1,224 2.60 -0.17 3 17 None
GOOGL Options Chain 198.05 Call 210.00 1/24 No 0.06 0.08 0.08 -0.01 -11.12% 6,972 4,605 0.34 0.03 15 69 None
LCID Options Chain 2.86 Call 3.50 1/31 No 0.02 0.03 0.03 -0.05 -62.50% 6,963 11,354 0.95 0.12 6 24 None
RIVN Options Chain 13.29 Put 13.50 1/24 No 0.46 0.49 0.47 +0.24 +104.35% 6,944 3,650 0.76 -0.57 8 29 None
PYPL Options Chain 89.77 Call 99.00 1/24 No 0.00 0.08 0.01 -0.07 -87.50% 6,926 7,094 0.61 0.00 12 58 None
HOOD Options Chain 50.00 Call 55.00 2/21 Yes 2.60 2.85 2.66 +0.41 +18.23% 6,926 13,714 0.77 0.39 11 56 None
IREN Options Chain 10.81 Call 11.00 1/24 No 0.33 0.37 0.35 -0.76 -68.47% 6,921 1,338 1.17 0.45 8 29 None
KMI Options Chain 31.22 Call 32.00 2/21 No 0.55 0.63 0.59 +0.21 +55.27% 6,918 16,830 0.27 0.36 9 64 None
RKLB Options Chain 31.27 Call 32.00 1/24 No 1.04 1.08 1.05 +1.02 +3,400.00% 6,905 442 1.21 0.43 6 42 None
BMY Options Chain 57.04 Call 60.00 2/21 Yes 0.71 0.81 0.71 +0.07 +10.94% 6,902 6,136 0.26 0.29 9 57 None
NNE Options Chain 32.18 Call 30.00 2/21 No 4.00 4.50 4.10 +3.40 +485.72% 6,886 3,865 1.15 0.59 3 20 None
IREN Options Chain 10.81 Call 13.50 1/31 No 0.05 0.18 0.19 -0.21 -52.50% 6,879 8,575 1.15 0.14 8 29 None
IREN Options Chain 10.81 Call 15.00 3/21 No 0.63 0.77 0.70 -0.43 -38.06% 6,869 23,262 1.06 0.30 8 29 None
WBA Options Chain 11.37 Call 11.00 1/24 No 0.45 0.58 0.50 -0.94 -65.28% 6,858 1,402 0.71 0.71 7 52 None
PFE Options Chain 26.64 Call 27.00 2/21 Yes 0.46 0.48 0.46 +0.10 +27.78% 6,848 33,721 0.25 0.38 9 62 None
AMD Options Chain 122.28 Put 118.00 1/24 No 0.32 0.33 0.32 -0.45 -58.45% 6,839 2,585 0.38 -0.16 10 54 None
NVDA Options Chain 140.83 Call 135.00 1/31 No 7.45 7.60 7.40 +1.67 +29.15% 6,834 14,976 0.41 0.76 17 60 None
RGTI Options Chain 13.98 Put 9.00 1/24 No 0.05 0.10 0.08 -0.53 -86.89% 6,833 6,763 3.04 -0.04 3 17 None