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 184.84 Call 190.00 1/30 No 2.77 2.80 2.79 +0.83 +42.35% 85,918 66,127 0.36 0.42 13 57 None
INTC Options Chain 54.32 Call 50.00 3/20 Yes 2.12 2.15 2.13 -5.77 -73.04% 71,908 79,396 0.54 0.37 5 52 None
PBR Options Chain 13.77 Put 14.00 2/20 No 0.31 0.34 0.32 -0.20 -38.47% 57,093 1,240 0.30 -0.38 14 70 None
AR Options Chain 34.29 Call 37.00 2/20 Yes 0.90 0.95 0.92 +0.08 +9.53% 53,632 1,548 0.49 0.32 13 63 None
ET Options Chain 18.11 Call 18.50 1/30 No 0.05 0.06 0.06 -0.01 -14.29% 49,689 4,244 0.22 0.14 12 65 None
NVDA Options Chain 184.84 Call 195.00 1/30 No 1.11 1.12 1.09 +0.33 +43.43% 49,498 37,609 0.35 0.22 13 57 None
TSLA Options Chain 449.36 Put 170.00 1/30 Yes 0.00 0.01 0.01 -0.01 -50.00% 47,378 33 2.14 0.00 8 58 None
NVDA Options Chain 184.84 Call 192.50 1/30 No 1.80 1.82 1.81 +0.58 +47.16% 42,039 61,525 0.35 0.31 13 57 None
TSLA Options Chain 449.36 Call 450.00 1/30 Yes 13.70 13.80 13.75 -0.83 -5.70% 40,914 9,667 0.56 0.51 8 58 None
LRCX Options Chain 220.70 Put 200.00 3/20 Yes 11.00 11.30 11.12 +0.53 +5.01% 40,151 431 0.59 -0.30 12 60 None
LRCX Options Chain 220.70 Put 170.00 3/20 Yes 3.60 3.75 3.68 +0.38 +11.52% 40,060 42,391 0.63 -0.12 12 60 None
NVDA Options Chain 184.84 Call 187.50 1/30 No 4.00 4.05 4.00 +1.10 +37.94% 39,769 64,014 0.38 0.52 13 57 None
MSFT Options Chain 451.14 Call 510.00 4/17 Yes 10.20 10.30 10.30 +4.37 +73.70% 39,503 1,743 0.28 0.29 14 69 None
MSTR Options Chain 160.98 Call 175.00 1/30 No 1.75 1.80 1.80 +0.02 +1.13% 39,200 21,887 0.63 0.23 7 81 None
MSTR Options Chain 160.98 Call 167.50 1/30 No 3.65 3.85 3.76 +0.26 +7.43% 38,220 19,764 0.61 0.40 7 81 None
TSLA Options Chain 449.36 Call 460.00 1/30 Yes 9.40 9.50 9.45 -0.90 -8.70% 37,211 8,786 0.56 0.40 8 58 None
NVDA Options Chain 184.84 Call 185.00 1/30 No 5.50 5.60 5.54 +1.39 +33.50% 33,814 35,863 0.39 0.62 13 57 None
NVDA Options Chain 184.84 Call 190.00 2/06 No 4.45 4.50 4.45 +1.05 +30.89% 33,688 53,658 0.37 0.45 13 57 None
INTC Options Chain 54.32 Call 48.00 1/30 Yes 0.58 0.64 0.60 -6.46 -91.51% 32,966 1,831 0.63 0.26 5 52 None
WBD Options Chain 28.58 Call 29.00 1/30 No 0.14 0.18 0.14 -0.03 -17.65% 32,571 49,626 0.21 0.28 3 19 None
INTC Options Chain 54.32 Call 45.00 3/20 Yes 3.90 4.00 3.90 -7.40 -65.49% 31,976 47,566 0.53 0.56 5 52 None
AMC Options Chain 1.56 Put 1.00 3/20 Yes 0.05 0.06 0.05 +0.03 +150.00% 31,926 3,854 1.32 -0.07 9 25 None
INTC Options Chain 54.32 Put 45.00 1/30 Yes 1.43 1.49 1.47 +1.14 +345.46% 30,767 7,127 0.61 -0.46 5 52 None
INTC Options Chain 54.32 Call 45.00 1/30 Yes 1.52 1.59 1.55 -7.98 -83.74% 30,487 5,653 0.59 0.54 5 52 None
NVDA Options Chain 184.84 Put 185.00 1/30 No 2.73 2.76 2.74 -1.38 -33.50% 29,680 14,915 0.38 -0.38 13 57 None
NVDA Options Chain 184.84 Call 200.00 1/30 No 0.35 0.37 0.36 +0.11 +44.00% 29,206 37,774 0.34 0.09 13 57 None
INTC Options Chain 54.32 Call 47.00 1/30 Yes 0.81 0.82 0.80 -7.05 -89.81% 29,116 1,422 0.61 0.34 5 52 None
WBD Options Chain 28.58 Put 28.00 1/30 No 0.10 0.15 0.12 -0.05 -29.42% 28,715 6,945 0.21 -0.24 3 19 None
NVDA Options Chain 184.84 Put 180.00 1/30 No 1.40 1.42 1.40 -0.87 -38.33% 28,109 26,541 0.41 -0.22 13 57 None
NVDA Options Chain 184.84 Put 187.50 1/30 No 3.70 3.75 3.80 -1.63 -30.02% 28,092 2,868 0.37 -0.48 13 57 None
AMZN Options Chain 239.16 Call 240.00 1/30 No 3.45 3.60 3.50 +1.78 +103.49% 27,979 26,960 0.29 0.48 14 65 None
NFLX Options Chain 83.64 Call 90.00 1/30 No 0.32 0.34 0.33 +0.18 +120.00% 27,743 26,936 0.32 0.17 7 60 None
CORZ Options Chain 18.79 Call 21.00 3/20 Yes 1.81 1.87 1.86 +0.41 +28.28% 27,554 2,747 0.91 0.45 3 27 None
INTC Options Chain 54.32 Call 50.00 1/30 Yes 0.31 0.32 0.32 -5.26 -94.27% 27,329 6,836 0.67 0.15 5 52 None
INTC Options Chain 54.32 Call 55.00 2/20 Yes 0.50 0.54 0.49 -3.48 -87.66% 26,793 34,103 0.60 0.14 5 52 None
TSLA Options Chain 449.36 Call 440.00 1/30 Yes 19.05 19.25 19.08 -0.97 -4.84% 25,460 7,027 0.57 0.62 8 58 None
BB Options Chain 3.82 Call 4.00 1/30 No 0.06 0.07 0.07 +0.03 +75.00% 25,407 2,598 0.63 0.30 11 32 None
WBD Options Chain 28.58 Put 27.00 3/20 No 0.66 0.70 0.68 +0.01 +1.50% 25,039 65,410 0.31 -0.30 3 19 None
AMZN Options Chain 239.16 Call 245.00 1/30 No 1.56 1.63 1.60 +0.93 +138.81% 24,588 15,059 0.28 0.28 14 65 None
INTC Options Chain 54.32 Call 60.00 1/30 Yes 0.03 0.04 0.03 -1.21 -97.59% 24,553 24,550 0.90 0.01 5 52 None
MSFT Options Chain 451.14 Call 460.00 1/30 Yes 15.75 15.90 15.95 +7.65 +92.17% 24,179 21,606 0.49 0.59 14 69 None
VOD Options Chain 13.94 Call 20.00 1/15 Yes 0.35 0.45 0.40 +0.10 +33.34% 24,125 7,640 0.32 0.18 9 40 None
SMCI Options Chain 32.45 Call 34.00 1/30 No 0.42 0.47 0.44 -0.43 -49.43% 24,082 2,765 0.71 0.26 11 54 None
WEN Options Chain 8.43 Put 7.00 2/20 Yes 0.05 0.10 0.08 +0.01 +14.29% 24,025 52,489 0.58 -0.09 13 52 None
NVDA Options Chain 184.84 Put 165.00 1/30 No 0.24 0.25 0.25 -0.15 -37.50% 23,672 142,413 0.55 -0.02 13 57 None
SMR Options Chain 19.77 Call 21.00 1/30 No 0.57 0.63 0.63 -0.45 -41.67% 23,582 2,742 0.97 0.36 3 18 None
MARA Options Chain 10.29 Call 11.50 1/30 No 0.14 0.15 0.14 0.00 0.00% 23,466 7,592 0.80 0.23 16 66 None
MARA Options Chain 10.29 Call 10.50 1/30 No 0.44 0.46 0.45 +0.04 +9.76% 23,465 11,765 0.76 0.53 16 66 None
INTC Options Chain 54.32 Call 46.00 1/30 Yes 1.12 1.14 1.12 -7.43 -86.91% 23,244 1,101 0.60 0.43 5 52 None
WULF Options Chain 12.89 Call 15.00 3/20 Yes 1.78 1.83 1.81 +0.53 +41.41% 22,933 24,064 0.96 0.52 4 36 None
CRWV Options Chain 92.98 Call 135.00 3/20 No 3.30 3.55 3.40 -0.10 -2.86% 22,745 8,399 0.94 0.21 3 21 None
NVDA Options Chain 184.84 Call 190.00 2/20 No 6.65 6.75 6.70 +1.25 +22.94% 22,632 73,193 0.36 0.48 13 57 None
SMR Options Chain 19.77 Call 22.50 1/30 No 0.26 0.32 0.29 -0.31 -51.67% 22,282 219 1.01 0.21 3 18 None
SMCI Options Chain 32.45 Call 32.00 1/30 No 1.08 1.12 1.09 -0.63 -36.63% 22,153 2,548 0.70 0.48 11 54 None
PLTR Options Chain 165.90 Call 175.00 1/30 No 1.89 1.93 1.88 +0.59 +45.74% 21,854 20,531 0.42 0.31 11 49 None
MARA Options Chain 10.29 Call 11.00 1/30 No 0.25 0.26 0.25 0.00 0.00% 21,442 27,267 0.77 0.35 16 66 None
INTC Options Chain 54.32 Put 34.00 3/20 Yes 0.40 0.45 0.42 +0.17 +68.00% 21,331 7,521 0.58 -0.09 5 52 None
LAC Options Chain 6.13 Call 7.50 3/20 No 0.64 0.67 0.66 +0.21 +46.67% 21,185 3,316 1.01 0.43 7 24 None
INTC Options Chain 54.32 Call 60.00 4/17 Yes 1.14 1.19 1.17 -3.58 -75.37% 21,011 26,251 0.57 0.21 5 52 None
MSTR Options Chain 160.98 Call 165.00 1/30 No 4.65 4.75 4.70 +0.32 +7.31% 20,594 27,187 0.61 0.47 7 81 None
NFLX Options Chain 83.64 Call 85.00 1/30 No 2.03 2.06 2.07 +1.18 +132.59% 20,554 14,574 0.30 0.65 7 60 None
TRIP Options Chain 13.60 Put 8.00 1/15 Yes 0.60 0.70 0.62 +0.02 +3.34% 20,003 105 0.63 -0.13 15 43 None
AAPL Options Chain 248.90 Call 250.00 1/30 Yes 4.55 4.65 4.55 -0.30 -6.19% 19,884 7,847 0.40 0.46 8 59 None
INTC Options Chain 54.32 Call 60.00 3/20 Yes 0.69 0.71 0.69 -3.01 -81.36% 19,596 47,111 0.60 0.15 5 52 None
NVDA Options Chain 184.84 Call 200.00 2/20 No 2.94 2.97 2.94 +0.63 +27.28% 19,449 96,300 0.35 0.28 13 57 None
GME Options Chain 23.14 Call 23.00 1/30 No 0.55 0.57 0.55 -0.25 -31.25% 19,345 19,738 0.42 0.53 11 39 None
AAPL Options Chain 248.90 Call 255.00 1/30 Yes 2.59 2.65 2.63 -0.20 -7.07% 19,299 13,318 0.38 0.31 8 59 None
INTC Options Chain 54.32 Call 50.00 2/20 Yes 1.10 1.18 1.14 -5.46 -82.73% 19,262 32,509 0.55 0.28 5 52 None
TSLA Options Chain 449.36 Put 450.00 1/30 Yes 14.35 14.45 14.40 -0.55 -3.68% 18,960 3,763 0.57 -0.49 8 58 None
WULF Options Chain 12.89 Call 18.00 2/20 No 0.33 0.37 0.34 +0.10 +41.67% 18,941 14,614 0.90 0.22 4 36 None
AAPL Options Chain 248.90 Call 280.00 7/17 Yes 7.15 7.55 7.50 -0.30 -3.85% 18,836 6,534 0.25 0.30 8 59 None
MSFT Options Chain 451.14 Call 480.00 2/06 Yes 8.85 8.95 8.92 +4.82 +117.57% 18,830 3,508 0.40 0.37 14 69 None
INTC Options Chain 54.32 Call 60.00 2/20 Yes 0.27 0.29 0.28 -2.02 -87.83% 18,797 30,718 0.67 0.08 5 52 None
INTC Options Chain 54.32 Call 70.00 4/17 Yes 0.54 0.58 0.55 -1.98 -78.27% 18,567 32,847 0.63 0.10 5 52 None
INTC Options Chain 54.32 Put 44.00 1/30 Yes 0.98 1.00 1.00 +0.75 +300.00% 18,468 2,710 0.61 -0.36 5 52 None
NVDA Options Chain 184.84 Call 197.50 1/30 No 0.64 0.66 0.65 +0.21 +47.73% 18,452 11,965 0.34 0.15 13 57 None
NFLX Options Chain 83.64 Call 87.00 1/30 No 1.02 1.05 1.04 +0.63 +153.66% 18,152 11,497 0.30 0.42 7 60 None
TSLA Options Chain 449.36 Call 500.00 1/30 Yes 1.40 1.42 1.41 -0.56 -28.43% 18,099 14,622 0.56 0.09 8 58 None
MSTR Options Chain 160.98 Call 170.00 1/30 No 2.90 2.95 2.90 +0.02 +0.70% 18,072 17,152 0.62 0.34 7 81 None
INTC Options Chain 54.32 Put 42.00 1/30 Yes 0.42 0.44 0.43 +0.26 +152.95% 17,622 1,371 0.64 -0.19 5 52 None
AAPL Options Chain 248.90 Call 260.00 1/30 Yes 1.32 1.35 1.34 -0.20 -12.99% 17,525 12,549 0.37 0.19 8 59 None
AMZN Options Chain 239.16 Call 242.50 1/30 No 2.38 2.50 2.41 +1.33 +123.15% 17,452 6,120 0.29 0.37 14 65 None
WULF Options Chain 12.89 Call 20.00 3/20 Yes 0.59 0.62 0.61 +0.15 +32.61% 17,176 17,220 0.96 0.25 4 36 None
MSFT Options Chain 451.14 Call 500.00 1/30 Yes 2.53 2.59 2.57 +1.72 +202.36% 16,805 7,952 0.49 0.16 14 69 None
TAP Options Chain 49.76 Put 47.50 2/20 Yes 0.85 1.10 1.08 +0.23 +27.06% 16,795 699 0.34 -0.31 12 66 None
TAP Options Chain 49.76 Put 45.00 2/20 Yes 0.45 0.55 0.50 +0.05 +11.12% 16,761 822 0.39 -0.16 12 66 None
RIG Options Chain 4.70 Call 5.00 2/20 Yes 0.21 0.25 0.22 +0.07 +46.67% 16,751 29,431 0.55 0.46 6 46 None
NFLX Options Chain 83.64 Call 86.00 1/30 No 1.47 1.51 1.49 +0.87 +140.33% 16,592 7,501 0.29 0.53 7 60 None
AMD Options Chain 259.68 Call 265.00 1/30 No 5.55 5.65 5.65 +1.54 +37.47% 16,285 7,148 0.55 0.41 11 60 None
IREN Options Chain 52.26 Call 60.00 1/30 No 1.90 2.00 1.95 +1.00 +105.27% 16,246 8,546 1.03 0.37 10 50 None
AMZN Options Chain 239.16 Call 247.50 1/30 No 1.00 1.10 1.00 +0.60 +150.00% 16,236 3,812 0.28 0.19 14 65 None
NFE Options Chain 1.70 Call 3.00 3/20 Yes 0.25 0.35 0.30 +0.11 +57.90% 15,895 2,920 2.38 0.41 7 36 None
NVDA Options Chain 184.84 Put 177.50 1/30 No 0.99 1.02 1.01 -0.66 -39.53% 15,894 8,608 0.43 -0.16 13 57 None
NVDA Options Chain 184.84 Put 182.50 1/30 No 1.97 2.00 2.00 -1.08 -35.07% 15,710 7,301 0.40 -0.29 13 57 None
OKLO Options Chain 87.63 Put 55.00 1/30 No 0.03 0.05 0.04 +0.01 +33.34% 15,702 598 1.42 0.00 3 21 None
CIFR Options Chain 17.57 Call 20.00 3/20 Yes 2.27 2.28 2.28 +0.10 +4.59% 15,629 22,510 1.13 0.48 7 38 None
NVO Options Chain 62.23 Call 64.00 1/30 No 1.05 1.10 1.04 -0.43 -29.26% 15,561 15,135 0.52 0.36 11 52 None
IREN Options Chain 52.26 Put 37.00 1/30 No 0.18 0.21 0.20 -0.24 -54.55% 15,466 1,808 1.79 0.00 10 50 None
AAPL Options Chain 248.90 Put 250.00 3/20 Yes 10.70 11.05 10.85 +0.11 +1.03% 15,436 26,407 0.27 -0.49 8 59 None
TSLA Options Chain 449.36 Put 445.00 1/30 Yes 11.90 11.95 11.95 -0.47 -3.79% 15,429 4,997 0.57 -0.43 8 58 None
TSLA Options Chain 449.36 Put 335.00 1/30 Yes 0.19 0.20 0.20 +0.04 +25.00% 15,194 696 0.93 0.00 8 58 None
INTC Options Chain 54.32 Call 48.00 2/20 Yes 1.60 1.70 1.65 -6.35 -79.38% 15,193 16,033 0.54 0.38 5 52 None
TSLA Options Chain 449.36 Put 180.00 1/30 Yes 0.00 0.01 0.01 0.00 0.00% 15,117 1,812 2.02 0.00 8 58 None
PLTR Options Chain 165.90 Call 180.00 1/30 No 0.78 0.80 0.79 +0.23 +41.08% 15,097 11,232 0.41 0.17 11 49 None
AG Options Chain 24.80 Put 10.00 1/15 Yes 0.82 0.89 0.85 -0.05 -5.56% 15,027 52,758 0.88 -0.06 11 48 None
RIG Options Chain 4.70 Call 5.00 1/30 No 0.08 0.09 0.09 +0.05 +125.00% 15,005 19,799 0.55 0.35 6 46 None
AMD Options Chain 259.68 Call 260.00 1/30 No 7.65 7.80 7.71 +2.01 +35.27% 15,004 7,786 0.55 0.51 11 60 None
MSTR Options Chain 160.98 Call 172.50 1/30 No 2.23 2.34 2.30 +0.05 +2.23% 15,001 25,586 0.63 0.28 7 81 None
AMD Options Chain 259.68 Call 270.00 1/30 No 3.90 3.95 3.95 +1.03 +35.28% 14,980 4,044 0.55 0.32 11 60 None
TSLA Options Chain 449.36 Call 447.50 1/30 Yes 14.90 15.05 15.00 -0.90 -5.66% 14,974 4,393 0.56 0.54 8 58 None
INTC Options Chain 54.32 Put 30.00 1/15 Yes 2.27 2.40 2.39 +0.55 +29.90% 14,890 29,871 0.56 -0.14 5 52 None
NVO Options Chain 62.23 Call 70.00 2/20 Yes 1.17 1.26 1.16 -0.16 -12.13% 14,833 5,620 0.53 0.24 11 52 None
AMZN Options Chain 239.16 Call 250.00 1/30 No 0.59 0.62 0.60 +0.35 +140.00% 14,772 17,053 0.28 0.13 14 65 None
NFLX Options Chain 83.64 Call 88.00 1/30 No 0.70 0.72 0.70 +0.41 +141.38% 14,759 18,964 0.30 0.32 7 60 None
NVDA Options Chain 184.84 Put 150.00 1/30 No 0.07 0.08 0.09 -0.04 -30.77% 14,430 13,771 0.73 0.00 13 57 None
CARR Options Chain 57.92 Put 50.00 3/20 Yes 0.75 0.85 0.84 -0.21 -20.00% 14,375 1,394 0.40 -0.16 13 62 None
BSX Options Chain 92.51 Call 97.50 3/20 Yes 2.25 2.50 2.28 +0.48 +26.67% 14,262 2,206 0.28 0.35 9 60 None
OWL Options Chain 15.69 Put 15.00 2/20 Yes 0.65 0.80 0.75 +0.20 +36.37% 14,130 7,296 0.46 -0.46 7 54 None
GRAB Options Chain 4.55 Call 5.00 2/20 Yes 0.12 0.14 0.14 +0.02 +16.67% 14,001 13,839 0.54 0.31 11 39 None
XRX Options Chain 2.30 Call 3.00 2/20 Yes 0.05 0.10 0.08 +0.03 +60.00% 13,867 3,111 1.02 0.22 12 40 None
INTC Options Chain 54.32 Put 46.00 1/30 Yes 1.85 2.08 2.02 +1.59 +369.77% 13,787 3,975 0.64 -0.57 5 52 None
EQT Options Chain 54.73 Call 60.00 3/20 Yes 1.79 1.83 1.83 +0.46 +33.58% 13,779 18,710 0.39 0.34 13 69 None
INTC Options Chain 54.32 Call 46.50 1/30 Yes 0.95 0.98 0.97 -7.12 -88.01% 13,773 1 0.60 0.38 5 52 None
AMZN Options Chain 239.16 Call 237.50 1/30 No 4.80 4.90 4.85 +2.28 +88.72% 13,662 4,939 0.30 0.58 14 65 None
INTC Options Chain 54.32 Call 55.00 3/20 Yes 1.14 1.20 1.18 -4.29 -78.43% 13,628 19,108 0.57 0.23 5 52 None
AG Options Chain 24.80 Call 31.00 2/20 Yes 1.46 1.50 1.48 +0.42 +39.63% 13,609 196 1.15 0.32 11 48 None
INTC Options Chain 54.32 Put 40.00 1/30 Yes 0.17 0.18 0.18 +0.07 +63.64% 13,598 5,733 0.67 -0.09 5 52 None
XRX Options Chain 2.30 Call 4.00 2/20 Yes 0.00 0.05 0.03 -0.01 -25.00% 13,596 18 1.46 0.03 12 40 None
NVDA Options Chain 184.84 Call 195.00 2/20 No 4.55 4.60 4.55 +0.95 +26.39% 13,571 39,202 0.35 0.38 13 57 None
NVDA Options Chain 184.84 Put 160.00 2/20 No 0.95 0.97 0.95 -0.26 -21.49% 13,568 54,101 0.45 -0.07 13 57 None
GME Options Chain 23.14 Call 35.00 1/30 No 0.03 0.04 0.04 -0.02 -33.34% 13,558 9,317 1.51 0.00 11 39 None
MARA Options Chain 10.29 Put 10.50 1/30 No 0.43 0.46 0.45 -0.15 -25.00% 13,525 4,093 0.78 -0.47 16 66 None
SMCI Options Chain 32.45 Call 33.50 1/30 No 0.55 0.66 0.54 -0.48 -47.06% 13,266 5,656 0.73 0.31 11 54 None
NVDA Options Chain 184.84 Put 175.00 1/30 No 0.71 0.73 0.73 -0.49 -40.17% 13,244 21,301 0.45 -0.11 13 57 None
PLTR Options Chain 165.90 Call 170.00 1/30 No 3.90 4.00 3.92 +1.21 +44.65% 13,166 23,973 0.43 0.50 11 49 None
INTC Options Chain 54.32 Put 43.00 1/30 Yes 0.65 0.68 0.66 +0.47 +247.37% 13,125 6,003 0.62 -0.26 5 52 None
SOC Options Chain 10.43 Call 20.00 3/20 No 0.18 1.49 0.90 -0.25 -21.74% 13,119 885 1.63 0.25 3 17 None
MARA Options Chain 10.29 Call 12.00 1/30 No 0.08 0.09 0.09 -0.01 -10.00% 13,090 28,735 0.85 0.15 16 66 None
RZLT Options Chain 3.27 Call 5.00 2/20 Yes 0.25 0.30 0.26 +0.12 +85.72% 13,060 591 1.73 0.30 9 35 None
NVDA Options Chain 184.84 Put 170.00 1/30 No 0.39 0.40 0.39 -0.28 -41.80% 12,991 21,489 0.49 -0.05 13 57 None
HIMS Options Chain 30.52 Call 38.00 2/13 No 0.19 0.21 0.20 -0.10 -33.34% 12,968 405 0.72 0.09 9 42 None
NVDA Options Chain 184.84 Put 190.00 1/30 No 4.95 5.05 4.98 -2.02 -28.86% 12,936 11,786 0.36 -0.58 13 57 None
TSLA Options Chain 449.36 Put 250.00 2/20 Yes 0.20 0.22 0.21 +0.04 +23.53% 12,825 9,919 0.88 0.00 8 58 None
TSLA Options Chain 449.36 Call 465.00 1/30 Yes 7.65 7.75 7.70 -0.85 -9.95% 12,809 6,245 0.56 0.34 8 58 None
TSLA Options Chain 449.36 Put 440.00 1/30 Yes 9.70 9.80 9.80 -0.50 -4.86% 12,783 4,547 0.57 -0.38 8 58 None
KR Options Chain 62.65 Call 67.00 1/30 No 0.11 0.12 0.11 +0.03 +37.50% 12,667 110 0.24 0.12 10 53 None
OPEN Options Chain 6.42 Call 6.50 1/30 No 0.10 0.11 0.10 -0.18 -64.29% 12,655 7,187 0.81 0.27 6 31 None
WBD Options Chain 28.58 Put 28.00 2/20 No 0.34 0.64 0.50 -0.11 -18.04% 12,597 17,853 0.23 -0.38 3 19 None
GME Options Chain 23.14 Call 24.00 1/30 No 0.26 0.28 0.26 -0.16 -38.10% 12,516 17,185 0.49 0.29 11 39 None
SMCI Options Chain 32.45 Put 10.00 1/21 Yes 0.90 1.90 1.60 +0.13 +8.85% 12,503 21,798 0.86 -0.05 11 54 None
PLTR Options Chain 165.90 Call 182.50 1/30 No 0.48 0.50 0.50 +0.13 +35.14% 12,472 3,037 0.41 0.12 11 49 None
PLTR Options Chain 165.90 Put 155.00 1/30 No 0.50 0.52 0.50 -0.64 -56.14% 12,373 6,608 0.50 -0.10 11 49 None
NVDA Options Chain 184.84 Call 202.50 1/30 No 0.19 0.20 0.19 +0.05 +35.72% 12,362 6,739 0.34 0.05 13 57 None
RKLB Options Chain 87.98 Put 58.00 1/30 No 0.05 0.06 0.06 -0.08 -57.15% 12,308 1,305 1.37 0.00 4 43 None
AMD Options Chain 259.68 Call 275.00 1/30 No 2.67 2.75 2.72 +0.69 +33.99% 12,291 4,272 0.55 0.24 11 60 None
INTC Options Chain 54.32 Call 60.00 6/18 Yes 2.50 2.69 2.63 -4.22 -61.61% 12,290 41,952 0.58 0.30 5 52 None
CLF Options Chain 15.09 Call 15.50 2/06 No 0.48 0.55 0.54 +0.23 +74.20% 12,284 631 0.60 0.43 5 32 None
TSLA Options Chain 449.36 Call 445.00 1/30 Yes 16.25 16.35 16.20 -1.00 -5.82% 12,194 6,665 0.57 0.57 8 58 None
XYZ Options Chain 65.05 Call 68.00 1/30 No 0.93 1.10 1.11 +0.50 +81.97% 12,114 726 0.41 0.39 14 55 None
NIO Options Chain 4.77 Call 7.00 1/15 Yes 0.73 0.76 0.76 -0.02 -2.57% 12,057 92,249 0.72 0.40 7 28 None
APLD Options Chain 37.69 Call 40.00 1/30 No 1.27 1.30 1.29 +0.67 +108.07% 12,026 5,710 1.06 0.37 3 20 None
ONDS Options Chain 12.62 Call 13.00 1/30 No 0.41 0.42 0.41 -0.34 -45.34% 12,019 5,933 1.07 0.36 7 38 None
PLTR Options Chain 165.90 Call 172.50 1/30 No 2.78 2.82 2.78 +0.89 +47.09% 12,004 6,631 0.42 0.40 11 49 None
CORZ Options Chain 18.79 Call 20.00 1/30 No 0.40 0.45 0.41 +0.18 +78.27% 11,997 3,793 0.85 0.31 3 27 None
GME Options Chain 23.14 Call 25.00 1/30 No 0.16 0.17 0.16 -0.10 -38.47% 11,977 24,021 0.59 0.18 11 39 None
NVDA Options Chain 184.84 Call 180.00 2/20 No 12.55 12.65 12.55 +1.80 +16.75% 11,892 60,196 0.39 0.68 13 57 None
NVDA Options Chain 184.84 Call 210.00 2/27 Yes 2.61 2.64 2.67 +0.51 +23.62% 11,756 4,039 0.40 0.21 13 57 None
TSLA Options Chain 449.36 Call 430.00 1/30 Yes 25.55 25.75 25.70 -0.70 -2.66% 11,632 3,101 0.57 0.73 8 58 None
FCX Options Chain 58.85 Put 55.00 1/30 No 0.10 0.33 0.14 -0.12 -46.16% 11,612 16,098 0.53 -0.10 11 59 None
F Options Chain 13.71 Put 13.50 2/06 Yes 0.22 0.23 0.21 +0.02 +10.53% 11,550 12,720 0.25 -0.44 15 58 None
INTC Options Chain 54.32 Call 54.00 1/30 Yes 0.10 0.11 0.10 -3.04 -96.82% 11,533 3,932 0.77 0.05 5 52 None
NVDA Options Chain 184.84 Put 185.00 3/20 Yes 10.90 11.00 10.96 -1.26 -10.32% 11,519 41,225 0.44 -0.42 13 57 None
AMZN Options Chain 239.16 Call 250.00 5/15 Yes 15.15 15.30 15.25 +2.63 +20.84% 11,463 12,658 0.35 0.48 14 65 None
BYND Options Chain 0.92 Call 1.00 1/30 No 0.03 0.04 0.04 0.00 0.00% 11,433 23,712 1.24 0.36 7 18 None
PLTR Options Chain 165.90 Call 177.50 1/30 No 1.24 1.26 1.24 +0.39 +45.89% 11,392 11,022 0.41 0.24 11 49 None
NFLX Options Chain 83.64 Call 90.00 2/20 No 1.43 1.46 1.45 +0.61 +72.62% 11,339 19,089 0.30 0.32 7 60 None
CRDO Options Chain 135.10 Put 80.00 3/20 Yes 0.80 3.50 1.80 +0.15 +9.10% 11,332 2 0.93 -0.06 13 54 None
XYZ Options Chain 65.05 Call 70.00 1/30 No 0.37 0.45 0.44 +0.17 +62.97% 11,270 966 0.39 0.20 14 55 None
VZ Options Chain 39.48 Call 40.50 1/30 Yes 0.41 0.43 0.43 +0.04 +10.26% 11,204 2,739 0.36 0.33 11 64 None
RIVN Options Chain 16.32 Put 16.00 3/20 Yes 1.62 1.67 1.65 +0.14 +9.28% 11,201 9,629 0.66 -0.45 8 34 None
AMZN Options Chain 239.16 Call 252.50 1/30 No 0.35 0.37 0.37 +0.22 +146.67% 11,177 3,023 0.28 0.08 14 65 None
AMD Options Chain 259.68 Put 250.00 1/30 No 3.80 3.85 3.80 -2.60 -40.63% 11,152 2,090 0.55 -0.29 11 60 None
SOFI Options Chain 26.09 Put 25.00 1/30 Yes 0.72 0.73 0.73 +0.04 +5.80% 11,125 30,932 0.78 -0.36 8 46 None
PPL Options Chain 36.63 Call 37.00 2/20 Yes 0.35 0.55 0.45 -0.30 -40.00% 11,100 1,227 0.18 0.37 7 60 None
BABA Options Chain 173.23 Call 185.00 1/30 No 1.12 1.20 1.16 -1.34 -53.60% 11,040 8,980 0.50 0.18 12 60 None
RIVN Options Chain 16.32 Put 5.00 12/15 Yes 1.06 1.30 1.20 -0.11 -8.40% 11,002 9,055 0.91 -0.05 8 34 None
SMCI Options Chain 32.45 Call 35.50 1/30 No 0.21 0.28 0.23 -0.23 -50.00% 10,991 5,951 0.75 0.15 11 54 None
AI Options Chain 12.69 Call 13.00 1/30 No 0.24 0.25 0.25 -0.16 -39.03% 10,977 32,953 0.53 0.39 7 38 None
INTC Options Chain 54.32 Put 45.00 2/20 Yes 2.52 2.60 2.58 +1.77 +218.52% 10,966 19,920 0.55 -0.45 5 52 None
CORZ Options Chain 18.79 Call 27.00 2/20 No 0.11 0.15 0.15 0.00 0.00% 10,900 19,127 0.84 0.07 3 27 None
NFLX Options Chain 83.64 Call 90.00 3/20 No 2.87 2.92 2.88 +0.90 +45.46% 10,894 27,351 0.31 0.41 7 60 None
CPNG Options Chain 19.95 Call 22.00 3/20 Yes 0.79 0.84 0.81 -0.05 -5.82% 10,830 1,771 0.48 0.35 13 45 None
AMD Options Chain 259.68 Put 160.00 1/30 No 0.00 0.04 0.01 -0.03 -75.00% 10,795 1,407 1.27 0.00 11 60 None
AVGO Options Chain 320.05 Put 315.00 1/30 No 5.90 6.05 5.95 +0.90 +17.83% 10,745 9,778 0.47 -0.39 11 67 None
AI Options Chain 12.69 Call 13.50 1/30 No 0.10 0.13 0.11 -0.11 -50.00% 10,744 18,909 0.54 0.22 7 38 None
INTC Options Chain 54.32 Call 75.00 1/15 Yes 3.95 4.10 4.00 -4.00 -50.00% 10,699 15,205 0.60 0.31 5 52 None
HOOD Options Chain 106.25 Put 65.00 1/30 No 0.00 0.01 0.01 -0.11 -91.67% 10,631 7 1.28 0.00 10 55 None
BABA Options Chain 173.23 Call 190.00 1/30 No 0.69 0.74 0.74 -0.85 -53.46% 10,596 9,492 0.54 0.11 12 60 None
WBD Options Chain 28.58 Call 30.00 2/20 No 0.20 0.25 0.23 -0.07 -23.34% 10,439 62,866 0.23 0.23 3 19 None
PBR Options Chain 13.77 Call 15.00 3/20 Yes 0.40 0.44 0.44 +0.21 +91.31% 10,417 13,835 0.30 0.38 14 70 None
AG Options Chain 24.80 Call 29.00 2/20 Yes 1.85 1.95 1.90 +0.55 +40.75% 10,414 197 1.11 0.39 11 48 None
IBRX Options Chain 7.34 Put 7.50 2/20 No 1.85 1.90 1.90 +0.42 +28.38% 10,406 3,009 1.67 -0.54 7 35 None
IREN Options Chain 52.26 Call 60.00 2/20 Yes 5.55 5.90 5.65 +2.00 +54.80% 10,406 17,914 1.11 0.49 10 50 None
META Options Chain 647.63 Call 660.00 1/30 Yes 21.40 21.75 21.65 +4.50 +26.24% 10,390 8,565 0.60 0.51 11 66 None
FLG Options Chain 12.91 Put 12.00 1/15 No 1.15 1.40 1.20 +0.10 +9.10% 10,346 26,457 0.38 -0.32 3 17 None
BAC Options Chain 52.45 Call 52.50 1/30 No 0.29 0.31 0.31 -0.33 -51.57% 10,323 1,225 0.21 0.30 12 74 None
CORZ Options Chain 18.79 Put 10.00 2/20 No 0.01 0.28 0.10 +0.03 +42.86% 10,311 15,028 1.35 0.00 3 27 None
TSLA Options Chain 449.36 Call 480.00 1/30 Yes 3.85 3.90 3.85 -0.75 -16.31% 10,301 9,417 0.55 0.21 8 58 None
RIOT Options Chain 17.08 Put 17.00 1/30 No 0.58 0.62 0.60 -0.15 -20.00% 10,293 2,126 0.77 -0.42 10 53 None
INTC Options Chain 54.32 Put 47.00 1/30 Yes 2.63 2.76 2.70 +2.17 +409.44% 10,292 3,592 0.64 -0.66 5 52 None
GORO Options Chain 1.39 Call 2.00 2/20 No 0.20 0.25 0.20 +0.07 +53.85% 10,277 5,418 1.94 0.45 10 17 None
VZ Options Chain 39.48 Put 37.50 1/30 Yes 0.16 0.18 0.16 -0.02 -11.12% 10,261 1,780 0.37 -0.15 11 64 None
INTC Options Chain 54.32 Call 70.00 1/30 Yes 0.00 0.01 0.01 -0.32 -96.97% 10,252 14,833 1.18 0.00 5 52 None
TSLA Options Chain 449.36 Call 455.00 1/30 Yes 11.40 11.50 11.45 -0.90 -7.29% 10,238 5,887 0.56 0.45 8 58 None
MSFT Options Chain 451.14 Call 500.00 2/20 Yes 5.40 5.55 5.50 +3.13 +132.07% 10,206 11,622 0.32 0.23 14 69 None
CRCL Options Chain 71.33 Call 81.00 1/30 No 0.24 0.30 0.26 -0.15 -36.59% 10,168 229 0.67 0.08 3 21 None
IREN Options Chain 52.26 Call 80.00 7/17 Yes 9.55 10.20 9.92 +1.52 +18.10% 10,100 200 1.04 0.47 10 50 None
INTC Options Chain 54.32 Call 40.00 2/20 Yes 5.80 6.10 6.05 -8.70 -58.99% 10,094 29,443 0.51 0.82 5 52 None
META Options Chain 647.63 Call 700.00 1/30 Yes 7.45 7.70 7.70 +2.02 +35.57% 10,072 8,704 0.59 0.25 11 66 None
RIG Options Chain 4.70 Put 3.50 5/15 Yes 0.08 0.09 0.08 -0.04 -33.34% 10,070 2,482 0.55 -0.11 6 46 None
EQX Options Chain 15.93 Call 15.00 7/17 Yes 3.40 3.70 3.58 +0.38 +11.88% 10,042 12,212 0.65 0.67 8 47 None
NFLX Options Chain 83.64 Call 100.00 2/20 No 0.23 0.24 0.23 +0.05 +27.78% 10,033 35,654 0.34 0.06 7 60 None
WULF Options Chain 12.89 Put 10.00 2/20 No 0.17 0.21 0.20 -0.08 -28.58% 10,020 29,259 1.04 -0.09 4 36 None
TSLA Options Chain 449.36 Call 470.00 1/30 Yes 6.15 6.25 6.10 -0.90 -12.86% 10,018 9,950 0.56 0.29 8 58 None
TRIP Options Chain 13.60 Call 20.00 1/15 Yes 0.75 0.95 0.83 -0.27 -24.55% 10,013 5,261 0.46 0.29 15 43 None
NVDA Options Chain 184.84 Call 205.00 1/30 No 0.10 0.11 0.11 +0.03 +37.50% 10,009 12,992 0.34 0.03 13 57 None
EQX Options Chain 15.93 Call 10.00 7/17 Yes 6.60 7.00 6.78 +0.31 +4.80% 10,007 10,464 0.62 0.90 8 47 None
TRIP Options Chain 13.60 Put 12.00 1/15 Yes 1.80 2.00 1.90 +0.35 +22.59% 10,006 2,341 0.55 -0.30 15 43 None
SOFI Options Chain 26.09 Put 23.00 1/30 Yes 0.19 0.20 0.20 -0.01 -4.77% 10,005 8,722 0.79 -0.14 8 46 None
NFE Options Chain 1.70 Call 2.00 3/20 Yes 0.40 0.55 0.55 +0.18 +48.65% 9,993 6,099 2.52 0.59 7 36 None
SATL Options Chain 4.56 Call 7.50 2/20 No 0.45 0.60 0.45 +0.25 +125.00% 9,965 1,870 1.88 0.29 3 26 None
XPEV Options Chain 19.93 Put 17.00 1/15 Yes 2.83 2.99 2.86 +0.11 +4.00% 9,958 7,433 0.61 -0.28 11 43 None
VALE Options Chain 15.74 Call 17.00 6/18 Yes 0.87 0.93 0.87 +0.15 +20.84% 9,909 5,900 0.31 0.43 10 67 None
FRMI Options Chain 9.22 Put 7.50 1/30 No 0.10 0.15 0.10 -0.11 -52.39% 9,888 2,925 1.76 -0.07 3 16 None
JD Options Chain 30.00 Call 35.00 3/20 Yes 0.49 0.52 0.49 -0.10 -16.95% 9,876 29,759 0.42 0.22 16 52 None
INTC Options Chain 54.32 Put 50.00 1/30 Yes 5.10 5.30 5.25 +4.09 +352.59% 9,847 11,808 0.72 -0.85 5 52 None
PLTR Options Chain 165.90 Put 167.50 1/30 No 3.05 3.10 3.10 -2.08 -40.16% 9,788 2,907 0.44 -0.40 11 49 None
GOOGL Options Chain 330.54 Call 335.00 1/30 No 2.43 2.48 2.45 -1.38 -36.04% 9,758 7,284 0.28 0.31 12 64 None
SLS Options Chain 4.51 Call 2.00 9/18 Yes 2.35 2.80 2.60 -0.25 -8.78% 9,737 5,090 1.57 0.85 11 32 None
PFE Options Chain 26.20 Call 27.00 1/30 No 0.01 0.03 0.03 0.00 0.00% 9,715 12,402 0.22 0.08 12 65 None
TSLA Options Chain 449.36 Call 485.00 1/30 Yes 3.00 3.05 3.05 -0.68 -18.24% 9,711 3,979 0.55 0.17 8 58 None
OPEN Options Chain 6.42 Call 7.00 1/30 No 0.04 0.05 0.05 -0.09 -64.29% 9,677 17,481 0.90 0.13 6 31 None
ONDS Options Chain 12.62 Put 8.00 1/30 No 0.01 0.04 0.03 +0.01 +50.00% 9,656 578 1.58 -0.01 7 38 None
INTC Options Chain 54.32 Put 45.50 1/30 Yes 1.53 1.74 1.72 +1.33 +341.03% 9,651 203 0.62 -0.52 5 52 None
CLOV Options Chain 2.59 Put 2.50 2/06 No 0.08 0.13 0.11 +0.01 +10.00% 9,651 14,551 0.76 -0.37 11 27 None
COF Options Chain 235.07 Call 250.00 2/20 No 0.45 0.50 0.48 -2.66 -84.72% 9,647 3,457 0.32 0.07 9 68 None
PLTR Options Chain 165.90 Call 185.00 1/30 No 0.30 0.32 0.31 +0.06 +24.00% 9,620 8,262 0.42 0.08 11 49 None
CLOV Options Chain 2.59 Put 2.50 1/30 No 0.04 0.08 0.06 0.00 0.00% 9,583 25,804 0.76 -0.33 11 27 None
MU Options Chain 397.58 Call 400.00 1/30 No 15.45 15.80 15.56 -0.06 -0.39% 9,540 4,767 0.71 0.52 11 64 None
CRCL Options Chain 71.33 Put 45.00 1/30 No 0.00 0.03 0.03 -0.02 -40.00% 9,522 9,747 1.39 0.00 3 21 None
IBRX Options Chain 7.34 Call 7.50 2/20 No 0.75 0.80 0.78 -0.41 -34.46% 9,513 26,199 1.63 0.46 7 35 None
PBF Options Chain 33.00 Put 10.00 12/17 Yes 0.75 1.75 1.20 +0.03 +2.57% 9,500 9,503 0.81 -0.07 9 50 None
PLUG Options Chain 2.59 Call 4.00 6/18 Yes 0.30 0.33 0.32 -0.03 -8.58% 9,458 29,302 1.10 0.37 4 26 None
NVDA Options Chain 184.84 Put 180.00 2/20 No 4.35 4.40 4.37 -1.00 -18.63% 9,433 66,832 0.38 -0.32 13 57 None
RIOT Options Chain 17.08 Put 18.00 1/30 No 1.12 1.25 1.21 -0.26 -17.69% 9,417 829 0.80 -0.63 10 53 None
ONDS Options Chain 12.62 Call 12.50 1/30 No 0.57 0.58 0.57 -0.37 -39.37% 9,411 2,887 1.06 0.46 7 38 None
CSX Options Chain 35.78 Call 38.00 2/20 No 0.40 0.45 0.45 0.00 0.00% 9,405 9,066 0.22 0.30 5 61 None
TSLA Options Chain 449.36 Put 447.50 1/30 Yes 13.05 13.20 13.19 -0.41 -3.02% 9,349 1,213 0.57 -0.46 8 58 None
INTC Options Chain 54.32 Call 45.00 2/20 Yes 2.76 2.80 2.78 -7.47 -72.88% 9,300 22,060 0.53 0.55 5 52 None
INTC Options Chain 54.32 Put 46.00 3/20 Yes 4.00 4.20 4.10 +2.16 +111.34% 9,294 3,873 0.54 -0.48 5 52 None
MSTR Options Chain 160.98 Call 350.00 1/30 No 0.01 0.02 0.01 0.00 0.00% 9,261 8,954 1.78 0.00 7 81 None
EPD Options Chain 33.19 Call 34.00 1/30 No 0.02 0.04 0.04 -0.01 -20.00% 9,234 1,013 0.20 0.07 9 58 None
INTC Options Chain 54.32 Put 40.00 2/20 Yes 0.72 0.77 0.75 +0.48 +177.78% 9,213 15,361 0.55 -0.18 5 52 None
AMZN Options Chain 239.16 Call 250.00 2/20 Yes 6.35 6.50 6.40 +1.85 +40.66% 9,173 44,098 0.40 0.37 14 65 None
IREN Options Chain 52.26 Call 55.00 1/30 No 4.10 4.30 4.15 +1.94 +87.79% 9,094 11,228 1.07 0.61 10 50 None
INTC Options Chain 54.32 Call 45.50 1/30 Yes 1.32 1.36 1.33 -7.59 -85.09% 9,086 7 0.59 0.48 5 52 None
CSX Options Chain 35.78 Call 39.00 2/20 No 0.10 0.30 0.25 -0.01 -3.85% 9,021 18 0.22 0.16 5 61 None
IONQ Options Chain 49.33 Put 30.00 1/30 No 0.00 0.06 0.03 -0.01 -25.00% 9,011 15,522 1.61 0.00 7 43 None
HOOD Options Chain 106.25 Call 280.00 3/20 Yes 0.00 0.02 0.02 -0.01 -33.34% 9,007 322 0.82 0.00 10 55 None
MRNA Options Chain 51.87 Put 25.00 6/18 Yes 0.70 0.80 0.84 +0.17 +25.38% 9,006 15,947 0.81 -0.07 11 44 None
NVDA Options Chain 184.84 Call 200.00 3/20 Yes 8.00 8.05 8.00 +1.00 +14.29% 8,980 144,307 0.42 0.40 13 57 None
IREN Options Chain 52.26 Call 60.00 3/20 Yes 8.40 8.60 8.55 +2.35 +37.91% 8,971 23,194 1.10 0.54 10 50 None
NFLX Options Chain 83.64 Call 89.00 1/30 No 0.47 0.50 0.48 +0.27 +128.58% 8,971 6,650 0.31 0.24 7 60 None
HYMC Options Chain 48.77 Call 60.00 2/20 No 4.60 4.70 4.69 +1.39 +42.13% 8,814 1,668 1.43 0.40 7 33 None
BAC Options Chain 52.45 Call 53.50 1/30 No 0.09 0.11 0.11 -0.15 -57.70% 8,796 2,644 0.21 0.13 12 74 None
OXY Options Chain 43.15 Call 45.50 1/30 No 0.28 0.36 0.34 +0.20 +142.86% 8,791 716 0.34 0.26 7 58 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
ET Options Chain 18.11 Call 20.00 1/15 Yes 0.60 0.65 0.64 +0.02 +3.23% 8,732 109,015 0.22 0.29 12 65 None
ARBE Options Chain 1.70 Call 3.00 5/15 Yes 0.30 0.35 0.30 -0.13 -30.24% 8,730 23,337 1.64 0.43 6 21 None
INTC Options Chain 54.32 Put 40.00 3/20 Yes 1.45 1.50 1.49 +0.79 +112.86% 8,725 13,526 0.53 -0.23 5 52 None
HOOD Options Chain 106.25 Call 110.00 1/30 No 1.65 1.75 1.65 +0.04 +2.49% 8,724 5,737 0.48 0.37 10 55 None
AAPL Options Chain 248.90 Call 265.00 1/30 Yes 0.61 0.65 0.64 -0.16 -20.00% 8,681 14,368 0.37 0.11 8 59 None
SBH Options Chain 16.04 Put 12.50 6/18 Yes 0.80 0.90 0.80 -0.56 -41.18% 8,629 4 0.62 -0.20 14 47 None
NFLX Options Chain 83.64 Put 85.00 1/30 No 0.88 0.90 0.90 -1.41 -61.04% 8,554 11,032 0.30 -0.35 7 60 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
TSM Options Chain 327.37 Call 330.00 1/30 No 8.50 9.80 8.87 +2.87 +47.84% 8,504 16,139 0.35 0.63 22 67
Dividend Stock List
AXL Options Chain 8.28 Call 9.00 2/20 Yes 0.35 0.45 0.40 +0.03 +8.11% 8,490 2,492 0.69 0.38 10 37 None
INTC Options Chain 54.32 Call 55.00 1/30 Yes 0.07 0.10 0.09 -2.62 -96.68% 8,413 8,329 0.80 0.03 5 52 None
SLB Options Chain 49.32 Call 53.00 1/30 Yes 0.03 0.11 0.08 -0.10 -55.56% 8,358 827 0.35 0.06 7 57 None
TSLA Options Chain 449.36 Put 430.00 1/30 Yes 6.20 6.30 6.21 -0.49 -7.32% 8,348 6,107 0.57 -0.27 8 58 None
IBRX Options Chain 7.34 Call 10.00 2/20 No 0.35 0.45 0.44 -0.16 -26.67% 8,318 12,712 1.80 0.25 7 35 None
EQT Options Chain 54.73 Call 60.00 1/30 No 0.13 0.17 0.16 +0.06 +60.00% 8,292 202 0.42 0.12 13 69 None
SLS Options Chain 4.51 Call 2.00 7/17 Yes 1.85 2.80 2.43 -0.12 -4.71% 8,193 11,141 2.26 0.87 11 32 None
INTC Options Chain 54.32 Put 43.00 2/13 Yes 1.28 1.50 1.32 +0.84 +175.00% 8,189 490 0.56 -0.32 5 52 None
PLTR Options Chain 165.90 Put 165.00 1/30 No 2.11 2.22 2.22 -1.74 -43.94% 8,189 7,157 0.45 -0.31 11 49 None
TSLA Options Chain 449.36 Call 500.00 2/20 Yes 7.35 7.50 7.40 -0.65 -8.08% 8,162 20,549 0.47 0.23 8 58 None
RKT Options Chain 21.50 Call 23.00 2/20 No 0.49 0.54 0.52 -0.14 -21.22% 8,143 19,539 0.51 0.29 6 46 None
SOC Options Chain 10.43 Call 15.00 3/20 No 0.96 1.75 1.45 -0.76 -34.39% 8,125 590 1.59 0.41 3 17 None
RKLB Options Chain 87.98 Call 100.00 1/30 No 1.10 1.20 1.11 -0.07 -5.94% 8,121 5,649 0.91 0.19 4 43 None
NVDA Options Chain 184.84 Call 210.00 2/20 No 1.07 1.09 1.11 +0.27 +32.15% 8,113 86,988 0.34 0.13 13 57 None
C Options Chain 113.59 Put 111.00 1/30 No 0.72 0.78 0.72 +0.18 +33.34% 8,111 861 0.29 -0.26 13 69 None
T Options Chain 23.58 Put 23.00 2/20 Yes 0.44 0.46 0.46 +0.03 +6.98% 8,099 15,500 0.28 -0.35 10 60 None
SPCE Options Chain 3.18 Call 3.50 1/30 No 0.04 0.06 0.06 -0.05 -45.46% 8,076 22,923 1.02 0.14 7 37 None
NVDA Options Chain 184.84 Call 200.00 2/06 No 1.26 1.28 1.30 +0.37 +39.79% 8,073 13,383 0.35 0.18 13 57 None
OXY Options Chain 43.15 Call 46.50 1/30 No 0.12 0.18 0.17 % 8,070 0 0.34 0.14 7 58 None
ONDS Options Chain 12.62 Call 15.00 3/20 Yes 1.33 1.38 1.36 -0.29 -17.58% 8,067 18,779 1.18 0.42 7 38 None
INTC Options Chain 54.32 Call 50.00 6/18 Yes 4.65 4.90 4.80 -6.05 -55.76% 8,060 70,718 0.56 0.48 5 52 None
OPEN Options Chain 6.42 Call 8.00 3/20 Yes 0.35 0.37 0.36 -0.12 -25.00% 8,053 2,431 0.97 0.30 6 31 None
NVDA Options Chain 184.84 Call 180.00 1/30 No 9.15 9.25 9.16 +1.90 +26.18% 7,934 8,048 0.42 0.78 13 57 None
META Options Chain 647.63 Call 690.00 1/30 Yes 10.00 10.30 10.08 +2.48 +32.64% 7,933 2,095 0.60 0.31 11 66 None
BB Options Chain 3.82 Call 5.00 1/21 Yes 0.95 1.29 1.04 +0.04 +4.00% 7,903 5,852 0.59 0.62 11 32 None
INTC Options Chain 54.32 Call 75.00 2/20 Yes 0.05 0.08 0.07 -0.41 -85.42% 7,877 18,530 0.83 0.02 5 52 None
ORCL Options Chain 178.18 Call 175.00 1/30 No 6.00 6.20 6.11 -1.14 -15.73% 7,870 646 0.50 0.59 7 61 None
RGTI Options Chain 23.45 Put 15.00 1/30 No 0.00 0.02 0.02 -0.01 -33.34% 7,867 2,763 1.49 0.00 3 19 None
RGTI Options Chain 23.45 Call 33.00 1/30 No 0.01 0.08 0.08 -0.06 -42.86% 7,863 3,847 1.20 0.01 3 19 None
MSTR Options Chain 160.98 Call 180.00 1/30 No 1.05 1.10 1.10 +0.02 +1.86% 7,861 4,802 0.65 0.15 7 81 None
CRML Options Chain 20.62 Call 25.00 1/30 No 0.80 0.90 0.85 +0.43 +102.39% 7,795 1,468 2.07 0.27 3 19 None
PANW Options Chain 182.27 Call 200.00 1/30 No 0.28 0.41 0.30 -0.11 -26.83% 7,751 47,869 0.47 0.05 7 58 None
PAYO Options Chain 5.94 Call 6.00 2/20 No 0.75 0.95 0.95 +0.41 +75.93% 7,745 5,352 1.23 0.59 16 41 None
OXY Options Chain 43.15 Call 46.00 1/30 No 0.22 0.24 0.24 +0.14 +140.00% 7,719 3,315 0.34 0.19 7 58 None
AMD Options Chain 259.68 Put 240.00 1/30 No 1.62 1.69 1.66 -1.44 -46.46% 7,710 5,493 0.57 -0.16 11 60 None
AMD Options Chain 259.68 Call 280.00 1/30 No 1.79 1.85 1.82 +0.41 +29.08% 7,693 7,554 0.56 0.18 11 60 None
SOFI Options Chain 26.09 Put 21.00 2/20 Yes 0.26 0.30 0.30 +0.03 +11.12% 7,681 3,906 0.67 -0.12 8 46 None
NVDA Options Chain 184.84 Put 170.00 3/20 Yes 5.50 5.60 5.56 -0.74 -11.75% 7,612 52,454 0.46 -0.25 13 57 None
IREN Options Chain 52.26 Call 60.00 2/06 No 4.05 4.20 4.09 +2.09 +104.50% 7,588 2,438 1.23 0.45 10 50 None
INTC Options Chain 54.32 Call 49.00 1/30 Yes 0.41 0.43 0.43 -5.87 -93.18% 7,579 1,164 0.65 0.20 5 52 None
MSTR Options Chain 160.98 Put 105.00 1/30 No 0.05 0.07 0.06 -0.04 -40.00% 7,574 5,173 1.33 0.00 7 81 None
AMD Options Chain 259.68 Put 260.00 1/30 No 7.85 8.05 7.85 -4.15 -34.59% 7,571 426 0.54 -0.49 11 60 None
WYNN Options Chain 115.06 Call 140.00 3/20 Yes 0.66 0.89 0.84 +0.06 +7.70% 7,551 9,347 0.39 0.10 10 58 None
NFLX Options Chain 83.64 Call 85.00 2/20 No 3.50 3.60 3.60 +1.34 +59.30% 7,542 12,473 0.30 0.60 7 60 None
BULL Options Chain 7.84 Put 7.50 1/30 No 0.09 0.10 0.09 -0.03 -25.00% 7,535 2,189 0.55 -0.25 3 16 None
SOFI Options Chain 26.09 Put 16.00 1/30 Yes 0.00 0.03 0.01 0.00 0.00% 7,521 82 1.66 0.00 8 46 None
INTC Options Chain 54.32 Call 50.00 12/18 Yes 8.40 8.65 8.55 -6.25 -42.23% 7,510 41,209 0.57 0.56 5 52 None
LVS Options Chain 59.94 Put 55.00 1/30 No 0.28 0.56 0.43 +0.01 +2.39% 7,509 164 0.62 -0.17 8 57 None
SOFI Options Chain 26.09 Put 24.00 2/20 Yes 0.91 0.93 0.93 +0.09 +10.72% 7,506 22,588 0.62 -0.29 8 46 None
STUB Options Chain 14.70 Call 20.00 2/20 No 0.25 0.60 0.40 +0.01 +2.57% 7,504 20,137 1.14 0.13 3 16 None
STUB Options Chain 14.70 Put 20.00 2/20 No 5.50 6.30 6.00 +1.30 +27.66% 7,500 15,291 1.40 -0.87 3 16 None
STUB Options Chain 14.70 Put 20.00 3/20 No 6.30 7.20 6.61 +0.56 +9.26% 7,500 14,505 1.04 -0.73 3 16 None
STUB Options Chain 14.70 Call 20.00 3/20 No 0.70 1.10 0.80 -0.20 -20.00% 7,500 18,363 1.14 0.27 3 16 None
INTC Options Chain 54.32 Call 65.00 4/17 Yes 0.76 0.81 0.78 -2.68 -77.46% 7,497 37,807 0.60 0.15 5 52 None
PTEN Options Chain 7.39 Put 7.00 2/20 Yes 0.20 0.30 0.25 -0.01 -3.85% 7,494 5,201 0.52 -0.33 8 47 None
UNH Options Chain 354.47 Put 300.00 2/20 Yes 0.95 1.22 0.94 -0.21 -18.27% 7,488 6,369 0.41 -0.06 9 59 None
MSFT Options Chain 451.14 Call 520.00 2/13 Yes 1.92 2.00 2.07 +1.33 +179.73% 7,459 702 0.35 0.11 14 69 None
BULL Options Chain 7.84 Put 8.00 1/30 No 0.30 0.34 0.32 +0.01 +3.23% 7,411 3,420 0.54 -0.58 3 16 None
META Options Chain 647.63 Call 670.00 1/30 Yes 17.00 17.30 17.13 +3.86 +29.09% 7,406 6,011 0.60 0.44 11 66 None
CMPS Options Chain 7.17 Call 8.00 3/20 Yes 1.60 2.00 1.65 +0.55 +50.00% 7,404 33 1.66 0.65 8 27 None
MU Options Chain 397.58 Call 450.00 1/30 No 2.54 2.63 2.54 -0.34 -11.81% 7,403 2,463 0.73 0.13 11 64 None
BABA Options Chain 173.23 Call 195.00 1/30 No 0.42 0.46 0.44 -0.44 -50.00% 7,401 6,454 0.57 0.07 12 60 None
NVDA Options Chain 184.84 Put 157.50 1/30 No 0.13 0.14 0.13 -0.08 -38.10% 7,392 2,866 0.64 0.00 13 57 None
SOFI Options Chain 26.09 Call 27.00 1/30 Yes 0.66 0.68 0.66 -0.15 -18.52% 7,381 11,329 0.80 0.36 8 46 None
WULF Options Chain 12.89 Put 10.50 2/27 Yes 0.26 0.45 0.31 -0.30 -49.18% 7,372 8 1.02 -0.13 4 36 None
TSLA Options Chain 449.36 Call 462.50 1/30 Yes 8.50 8.60 8.60 -0.72 -7.73% 7,362 3,792 0.56 0.37 8 58 None
TE Options Chain 8.50 Call 10.00 3/20 No 1.10 1.20 1.15 0.00 0.00% 7,356 1,405 1.21 0.48 3 16 None
AAPL Options Chain 248.90 Call 250.00 2/20 Yes 7.10 7.35 7.16 -0.19 -2.59% 7,294 10,135 0.29 0.49 8 59 None
SOFI Options Chain 26.09 Put 26.00 1/30 Yes 1.18 1.20 1.18 +0.08 +7.28% 7,294 28,439 0.78 -0.50 8 46 None
NFLX Options Chain 83.64 Call 91.00 2/20 No 1.18 1.23 1.21 +0.51 +72.86% 7,267 8,057 0.30 0.28 7 60 None
AVGO Options Chain 320.05 Call 350.00 1/30 No 0.75 0.78 0.77 -0.90 -53.90% 7,266 7,332 0.46 0.09 11 67 None
NOK Options Chain 6.50 Call 7.00 1/30 Yes 0.18 0.20 0.19 +0.09 +90.00% 7,227 3,086 0.73 0.40 17 47 None
MSFT Options Chain 451.14 Call 470.00 1/30 Yes 10.85 10.95 10.90 +5.89 +117.57% 7,197 3,872 0.49 0.47 14 69 None
OPEN Options Chain 6.42 Put 6.00 1/30 No 0.22 0.25 0.23 +0.10 +76.93% 7,193 6,591 0.75 -0.46 6 31 None
NVDA Options Chain 184.84 Put 100.00 1/30 No 0.00 0.01 0.01 0.00 0.00% 7,185 9,003 1.52 0.00 13 57 None
CRCL Options Chain 71.33 Call 80.00 1/30 No 0.30 0.38 0.35 -0.05 -12.50% 7,159 2,605 0.66 0.11 3 21 None
WULF Options Chain 12.89 Put 11.00 2/20 No 0.29 0.37 0.35 -0.17 -32.70% 7,146 15,425 0.99 -0.15 4 36 None
META Options Chain 647.63 Call 700.00 2/20 Yes 14.90 15.20 15.00 +3.45 +29.87% 7,144 14,574 0.41 0.33 11 66 None
PLUG Options Chain 2.59 Call 2.50 1/30 No 0.13 0.14 0.14 -0.09 -39.13% 7,118 21,552 0.99 0.52 4 26 None
INTC Options Chain 54.32 Call 80.00 1/30 Yes 0.00 0.01 0.01 -0.08 -88.89% 7,117 7,499 1.49 0.00 5 52 None
SOUN Options Chain 10.33 Call 12.00 4/17 No 1.00 1.05 1.02 -0.25 -19.69% 7,097 45,342 0.81 0.42 3 17 None
CIFR Options Chain 17.57 Put 16.00 1/30 No 0.39 0.48 0.44 -0.11 -20.00% 7,094 2,681 1.14 -0.24 7 38 None
IBRX Options Chain 7.34 Put 6.00 2/20 No 0.80 0.90 0.85 +0.20 +30.77% 7,088 7,340 1.54 -0.36 7 35 None
IREN Options Chain 52.26 Call 70.00 1/30 No 0.30 0.35 0.32 +0.14 +77.78% 7,081 3,825 1.09 0.09 10 50 None
FCX Options Chain 58.85 Call 60.00 1/30 No 1.58 1.75 1.75 +0.65 +59.10% 7,063 2,664 0.43 0.57 11 59 None
INTC Options Chain 54.32 Call 53.00 2/20 Yes 0.63 0.71 0.70 -4.10 -85.42% 7,051 4,306 0.58 0.18 5 52 None
STUB Options Chain 14.70 Call 15.00 2/20 No 1.05 1.60 1.27 -0.18 -12.42% 7,010 9,268 0.98 0.50 3 16 None
PLUG Options Chain 2.59 Call 3.00 1/30 No 0.03 0.04 0.04 -0.03 -42.86% 7,007 22,115 1.25 0.12 4 26 None
NVDA Options Chain 184.84 Call 195.00 2/06 No 2.51 2.54 2.53 +0.67 +36.03% 6,996 10,820 0.36 0.30 13 57 None
AMZN Options Chain 239.16 Call 235.00 1/30 No 6.35 6.50 6.41 +2.71 +73.25% 6,978 11,834 0.30 0.68 14 65 None
AMC Options Chain 1.56 Call 2.00 1/30 No 0.01 0.02 0.02 -0.01 -33.34% 6,977 31,952 1.34 0.03 9 25 None
INTC Options Chain 54.32 Call 70.00 12/18 Yes 4.20 4.35 4.29 -4.11 -48.93% 6,967 73,364 0.60 0.33 5 52 None
SMCI Options Chain 32.45 Call 35.00 1/30 No 0.26 0.30 0.29 -0.29 -50.00% 6,961 8,679 0.72 0.18 11 54 None
AAPL Options Chain 248.90 Call 252.50 1/30 Yes 3.50 3.55 3.50 -0.31 -8.14% 6,903 5,653 0.39 0.38 8 59 None
SNAP Options Chain 7.66 Call 8.00 1/30 No 0.07 0.08 0.08 -0.02 -20.00% 6,898 11,538 0.48 0.25 6 31 None
KO Options Chain 71.87 Call 73.00 1/30 No 0.50 0.55 0.55 +0.32 +139.13% 6,892 2,777 0.13 0.50 9 70 None
BMNR Options Chain 28.80 Put 23.00 1/30 No 0.15 0.18 0.17 -0.01 -5.56% 6,889 1,931 1.18 -0.04 11 23 None
BABA Options Chain 173.23 Call 175.00 1/30 No 3.25 3.45 3.35 -3.03 -47.50% 6,875 6,089 0.43 0.45 12 60 None
ORCL Options Chain 178.18 Put 180.00 3/20 Yes 16.70 17.05 16.85 +0.42 +2.56% 6,873 17,837 0.57 -0.47 7 61 None
NVDA Options Chain 184.84 Call 160.00 3/20 Yes 31.90 32.15 32.00 +2.27 +7.64% 6,848 109,929 0.48 0.84 13 57 None
TSLA Options Chain 449.36 Put 460.00 1/30 Yes 20.00 20.20 20.08 -0.42 -2.05% 6,832 1,797 0.56 -0.60 8 58 None
AMZN Options Chain 239.16 Call 250.00 3/20 Yes 9.05 9.20 9.10 +2.15 +30.94% 6,825 26,590 0.35 0.41 14 65 None
TSLA Options Chain 449.36 Call 475.00 1/30 Yes 4.90 4.95 5.00 -0.75 -13.05% 6,785 7,698 0.56 0.25 8 58 None
USAR Options Chain 24.77 Put 25.00 6/18 No 7.10 7.35 7.30 -0.80 -9.88% 6,783 3,640 1.16 -0.37 3 19 None
INTC Options Chain 54.32 Call 47.00 2/20 Yes 1.90 2.06 1.92 -6.83 -78.06% 6,780 9,562 0.54 0.43 5 52 None
MSFT Options Chain 451.14 Call 470.00 2/06 Yes 12.80 12.90 12.80 +6.30 +96.93% 6,774 3,263 0.40 0.48 14 69 None
INTC Options Chain 54.32 Call 52.50 3/20 Yes 1.54 1.64 1.57 -5.03 -76.22% 6,744 4,515 0.55 0.29 5 52 None
AVGO Options Chain 320.05 Call 330.00 1/30 No 4.05 4.20 4.15 -2.75 -39.86% 6,727 2,371 0.45 0.32 11 67 None
PFE Options Chain 26.20 Call 26.00 1/30 No 0.13 0.14 0.14 -0.06 -30.00% 6,720 17,035 0.19 0.32 12 65 None
AMD Options Chain 259.68 Call 300.00 1/30 No 0.33 0.35 0.33 +0.03 +10.00% 6,713 2,147 0.59 0.04 11 60 None
RIOT Options Chain 17.08 Call 20.00 2/20 No 0.66 0.68 0.69 +0.08 +13.12% 6,713 14,832 0.81 0.31 10 53 None
NVDA Options Chain 184.84 Put 95.00 2/13 No 0.04 0.05 0.04 +0.01 +33.34% 6,700 1,950 1.06 0.00 13 57 None
AMD Options Chain 259.68 Put 255.00 1/30 No 5.55 5.70 5.61 -3.19 -36.25% 6,685 1,968 0.55 -0.38 11 60 None
AAPL Options Chain 248.90 Call 247.50 1/30 Yes 5.80 5.90 5.85 -0.25 -4.10% 6,679 1,152 0.40 0.53 8 59 None
HAL Options Chain 33.72 Call 34.00 2/20 Yes 1.37 1.38 1.37 +0.15 +12.30% 6,677 6,729 0.35 0.53 7 56 None
ARM Options Chain 116.07 Call 140.00 2/06 No 0.75 0.98 0.86 -0.67 -43.80% 6,676 9,993 0.74 0.09 3 22 None
AMD Options Chain 259.68 Put 230.00 1/30 No 0.69 0.72 0.70 -0.70 -50.00% 6,667 4,039 0.62 -0.08 11 60 None
NFLX Options Chain 83.64 Call 90.00 2/06 No 0.72 0.75 0.73 +0.37 +102.78% 6,649 6,274 0.30 0.25 7 60 None
TSLA Options Chain 449.36 Put 400.00 1/30 Yes 1.38 1.41 1.40 -0.19 -11.95% 6,646 8,615 0.61 -0.09 8 58 None
AMD Options Chain 259.68 Call 255.00 1/30 No 10.35 10.55 10.40 +2.57 +32.83% 6,641 4,187 0.55 0.62 11 60 None
BMY Options Chain 54.65 Call 57.50 2/20 Yes 0.65 0.71 0.65 -0.06 -8.46% 6,622 6,909 0.27 0.27 13 64 None
SOFI Options Chain 26.09 Call 26.50 1/30 Yes 0.83 0.87 0.85 -0.16 -15.85% 6,621 4,816 0.80 0.43 8 46 None
GME Options Chain 23.14 Call 23.50 1/30 No 0.38 0.39 0.38 -0.20 -34.49% 6,615 10,155 0.45 0.39 11 39 None
TSLA Options Chain 449.36 Call 482.50 1/30 Yes 3.40 3.50 3.40 -0.70 -17.08% 6,561 286 0.55 0.19 8 58 None
NFLX Options Chain 83.64 Put 83.00 2/20 No 1.40 1.46 1.40 -1.10 -44.00% 6,559 6,787 0.30 -0.30 7 60 None
NVDA Options Chain 184.84 Call 182.50 1/30 No 7.25 7.30 7.42 +1.87 +33.70% 6,557 6,565 0.40 0.71 13 57 None
INTC Options Chain 54.32 Call 50.00 2/06 Yes 0.59 0.63 0.62 -5.30 -89.53% 6,540 4,710 0.60 0.23 5 52 None
AMD Options Chain 259.68 Put 245.00 1/30 No 2.50 2.57 2.54 -1.96 -43.56% 6,532 1,697 0.56 -0.22 11 60 None
GOOGL Options Chain 330.54 Call 340.00 1/30 No 1.27 1.30 1.30 -0.92 -41.45% 6,531 7,872 0.28 0.18 12 64 None
RIVN Options Chain 16.32 Call 17.00 1/30 No 0.13 0.14 0.13 -0.16 -55.18% 6,516 2,954 0.55 0.21 8 34 None
OWL Options Chain 15.69 Put 14.00 3/20 Yes 0.55 0.60 0.60 +0.17 +39.54% 6,515 5,009 0.45 -0.31 7 54 None
HOOD Options Chain 106.25 Call 120.00 1/30 No 0.18 0.19 0.18 -0.01 -5.27% 6,512 6,156 0.50 0.06 10 55 None
SOUN Options Chain 10.33 Put 12.00 4/17 No 2.58 2.64 2.63 +0.28 +11.92% 6,501 42,772 0.79 -0.58 3 17 None
SGML Options Chain 12.54 Call 15.00 2/20 No 1.70 1.85 1.70 +0.60 +54.55% 6,493 14,968 1.20 0.54 3 30 None
AVGO Options Chain 320.05 Call 340.00 1/30 No 1.77 1.87 1.80 -1.74 -49.16% 6,469 3,266 0.44 0.17 11 67 None
INTC Options Chain 54.32 Call 70.00 6/18 Yes 1.42 1.57 1.49 -2.86 -65.75% 6,466 39,235 0.61 0.18 5 52 None
HOOD Options Chain 106.25 Call 113.00 1/30 No 0.86 0.91 0.87 -0.01 -1.14% 6,461 1,670 0.48 0.23 10 55 None
USAR Options Chain 24.77 Call 25.00 6/18 No 6.90 7.30 7.03 +1.23 +21.21% 6,461 7,012 1.19 0.63 3 19 None
INTC Options Chain 54.32 Call 44.00 1/30 Yes 2.07 2.13 2.09 -8.36 -80.00% 6,446 1,856 0.59 0.64 5 52 None
ONDS Options Chain 12.62 Call 14.00 1/30 No 0.20 0.21 0.21 -0.23 -52.28% 6,428 7,025 1.12 0.22 7 38 None
AMZN Options Chain 239.16 Put 230.00 1/30 No 0.94 0.97 0.95 -1.23 -56.43% 6,422 5,393 0.31 -0.17 14 65 None
AMZN Options Chain 239.16 Put 237.50 1/30 No 2.99 3.10 3.04 -2.56 -45.72% 6,410 839 0.29 -0.42 14 65 None
IREN Options Chain 52.26 Call 65.00 3/20 Yes 6.70 7.05 6.75 +1.90 +39.18% 6,407 13,600 1.11 0.46 10 50 None
NVDA Options Chain 184.84 Call 187.50 2/06 No 5.70 5.80 5.70 +1.21 +26.95% 6,406 1,641 0.38 0.53 13 57 None
TSLA Options Chain 449.36 Call 435.00 1/30 Yes 22.15 22.35 22.14 -0.84 -3.66% 6,398 3,750 0.57 0.68 8 58 None
BMNR Options Chain 28.80 Put 25.00 1/30 No 0.27 0.32 0.29 -0.03 -9.38% 6,379 7,117 1.00 -0.12 11 23 None
ASST Options Chain 0.87 Call 1.50 3/20 Yes 0.04 0.05 0.05 0.00 0.00% 6,377 235,484 1.30 0.20 8 25 None
CORZ Options Chain 18.79 Call 20.00 3/20 Yes 2.20 2.35 2.27 +0.51 +28.98% 6,354 20,577 0.93 0.51 3 27 None
DVN Options Chain 37.98 Call 40.50 2/20 Yes 0.81 0.89 0.80 +0.16 +25.00% 6,335 1,006 0.36 0.35 9 66 None
NFLX Options Chain 83.64 Put 83.00 3/20 No 2.57 2.68 2.62 -1.03 -28.22% 6,314 20,777 0.32 -0.34 7 60 None
AAPL Options Chain 248.90 Put 245.00 1/30 Yes 4.05 4.15 4.10 +0.05 +1.24% 6,313 4,161 0.41 -0.40 8 59 None
CRWV Options Chain 92.98 Call 125.00 2/20 No 1.50 1.61 1.51 +0.04 +2.73% 6,304 28,836 0.91 0.14 3 21 None
IREN Options Chain 52.26 Call 110.00 5/15 Yes 3.30 3.70 3.50 +1.00 +40.00% 6,299 12,673 1.12 0.22 10 50 None
TSLA Options Chain 449.36 Put 190.00 1/30 Yes 0.01 0.02 0.01 0.00 0.00% 6,255 3,201 1.96 0.00 8 58 None
NVDA Options Chain 184.84 Put 150.00 3/20 Yes 1.94 1.96 1.95 -0.28 -12.56% 6,247 39,321 0.50 -0.10 13 57 None
AMZN Options Chain 239.16 Put 235.00 1/30 No 2.09 2.15 2.12 -2.09 -49.65% 6,240 4,058 0.30 -0.32 14 65 None
PLUG Options Chain 2.59 Call 3.00 2/20 No 0.12 0.14 0.13 -0.03 -18.75% 6,237 18,534 1.05 0.32 4 26 None
COIN Options Chain 216.95 Call 222.50 1/30 No 3.50 3.65 3.60 -3.50 -49.30% 6,181 228 0.48 0.37 10 61 None
ARBE Options Chain 1.70 Call 2.00 2/20 No 0.15 0.25 0.20 -0.15 -42.86% 6,181 13,817 1.58 0.44 6 21 None
RIOT Options Chain 17.08 Put 12.50 1/30 No 0.00 0.03 0.02 0.00 0.00% 6,175 184 1.25 0.00 10 53 None
PLTR Options Chain 165.90 Put 170.00 1/30 No 4.15 4.25 4.20 -2.44 -36.75% 6,174 4,668 0.44 -0.50 11 49 None
COF Options Chain 235.07 Call 230.00 2/20 No 2.50 2.75 2.70 -8.88 -76.69% 6,169 4,240 0.29 0.25 9 68 None
OPEN Options Chain 6.42 Call 6.00 1/30 No 0.26 0.28 0.28 -0.26 -48.15% 6,160 2,441 0.74 0.54 6 31 None
NVDA Options Chain 184.84 Call 230.00 1/30 No 0.00 0.01 0.01 -0.01 -50.00% 6,157 2,768 0.52 0.00 13 57 None
VALE Options Chain 15.74 Call 20.00 1/15 Yes 0.75 0.83 0.80 +0.15 +23.08% 6,136 12,712 0.33 0.28 10 67 None
CORZ Options Chain 18.79 Call 20.00 2/20 No 1.30 1.39 1.34 +0.36 +36.74% 6,133 36,931 0.89 0.44 3 27 None
MSFT Options Chain 451.14 Call 480.00 1/30 Yes 7.05 7.15 7.15 +4.26 +147.41% 6,129 3,758 0.49 0.35 14 69 None
ASST Options Chain 0.87 Call 1.00 1/15 Yes 0.31 0.32 0.32 -0.01 -3.03% 6,128 74,548 1.02 0.67 8 25 None
IOT Options Chain 32.08 Call 35.00 2/20 No 0.70 0.85 0.75 +0.10 +15.39% 6,124 522 0.49 0.29 7 45 None
COIN Options Chain 216.95 Call 230.00 1/30 No 1.73 1.87 1.73 -2.27 -56.75% 6,118 11,569 0.50 0.21 10 61 None
SOFI Options Chain 26.09 Put 24.00 1/30 Yes 0.38 0.40 0.39 0.00 0.00% 6,115 21,674 0.77 -0.23 8 46 None
SOFI Options Chain 26.09 Call 28.00 1/30 Yes 0.36 0.39 0.39 -0.10 -20.41% 6,112 14,350 0.78 0.25 8 46 None
MSTR Options Chain 160.98 Put 120.00 1/30 No 0.09 0.13 0.13 -0.10 -43.48% 6,106 7,433 1.07 -0.01 7 81 None
FCX Options Chain 58.85 Call 70.00 3/20 No 1.26 1.33 1.31 +0.41 +45.56% 6,105 20,881 0.44 0.22 11 59 None
HOOD Options Chain 106.25 Call 117.00 1/30 No 0.33 0.36 0.36 +0.01 +2.86% 6,094 5,769 0.49 0.10 10 55 None
COIN Options Chain 216.95 Put 190.00 3/20 Yes 7.30 7.50 7.39 +1.09 +17.31% 6,070 7,560 0.57 -0.23 10 61 None
ARBE Options Chain 1.70 Call 2.00 5/15 Yes 0.50 0.55 0.50 -0.15 -23.08% 6,058 23,806 1.64 0.61 6 21 None
GME Options Chain 23.14 Call 25.00 2/20 No 0.55 0.57 0.56 -0.12 -17.65% 6,050 11,786 0.49 0.30 11 39 None
ZM Options Chain 84.65 Call 95.00 3/20 Yes 1.79 2.50 2.32 +0.15 +6.92% 6,043 1,116 0.39 0.29 17 67 None
NVDA Options Chain 184.84 Put 167.50 1/30 No 0.30 0.31 0.31 -0.20 -39.22% 6,035 8,401 0.52 -0.03 13 57 None
BABA Options Chain 173.23 Call 180.00 1/30 No 1.90 1.97 1.97 -2.03 -50.75% 6,022 6,765 0.46 0.29 12 60 None
ZM Options Chain 84.65 Put 82.50 3/20 Yes 2.93 3.70 3.60 -0.45 -11.12% 6,012 548 0.37 -0.36 17 67 None
PTEN Options Chain 7.39 Put 7.00 1/15 Yes 1.20 1.40 1.20 -0.10 -7.70% 6,000 727 0.49 -0.42 8 47 None
PLTR Options Chain 165.90 Put 150.00 1/30 No 0.25 0.27 0.27 -0.33 -55.00% 5,997 13,392 0.55 -0.06 11 49 None
IREN Options Chain 52.26 Put 50.00 1/30 No 0.95 1.04 0.98 -1.15 -54.00% 5,992 3,450 1.12 -0.19 10 50 None
NVDA Options Chain 184.84 Call 220.00 2/20 No 0.37 0.38 0.37 +0.06 +19.36% 5,980 117,575 0.34 0.05 13 57 None
ORCL Options Chain 178.18 Call 190.00 1/30 No 1.01 1.06 1.06 -0.41 -27.90% 5,953 3,654 0.50 0.17 7 61 None
CRWV Options Chain 92.98 Call 100.00 1/30 No 1.85 2.14 2.00 -0.10 -4.77% 5,946 3,776 0.89 0.30 3 21 None
SMCI Options Chain 32.45 Call 33.00 1/30 No 0.69 0.75 0.72 -0.51 -41.47% 5,946 7,125 0.71 0.36 11 54 None
FRMI Options Chain 9.22 Call 12.00 1/30 No 0.40 0.45 0.43 +0.19 +79.17% 5,946 144 2.03 0.25 3 16 None
AAPL Options Chain 248.90 Call 265.00 2/20 Yes 2.05 2.24 2.12 -0.14 -6.20% 5,889 14,358 0.27 0.21 8 59 None
INTC Options Chain 54.32 Call 50.00 2/27 Yes 1.39 1.50 1.42 -5.58 -79.72% 5,885 1,492 0.55 0.32 5 52 None
GOOGL Options Chain 330.54 Call 330.00 1/30 No 4.30 4.35 4.32 -1.84 -29.87% 5,866 6,225 0.29 0.45 12 64 None
SOFI Options Chain 26.09 Call 26.00 1/30 Yes 1.05 1.08 1.07 -0.18 -14.40% 5,850 7,078 0.81 0.50 8 46 None
CORZ Options Chain 18.79 Call 18.00 3/20 Yes 3.05 3.25 3.07 +0.50 +19.46% 5,835 41,097 0.95 0.62 3 27 None
ONDS Options Chain 12.62 Call 12.00 1/30 No 0.79 0.80 0.79 -0.40 -33.62% 5,805 4,030 1.05 0.57 7 38 None
AMD Options Chain 259.68 Call 285.00 1/30 No 1.18 1.23 1.21 +0.25 +26.05% 5,801 1,234 0.56 0.13 11 60 None
INTC Options Chain 54.32 Call 47.50 1/30 Yes 0.67 0.70 0.68 -6.52 -90.56% 5,798 3 0.62 0.30 5 52 None
AGNC Options Chain 11.85 Put 11.00 3/20 Yes 0.15 0.17 0.15 0.00 0.00% 5,797 23,845 0.23 -0.18 11 53 None
AMD Options Chain 259.68 Call 262.50 1/30 No 6.50 6.70 6.61 +1.69 +34.35% 5,795 2,036 0.55 0.46 11 60 None
KMB Options Chain 102.19 Call 120.00 3/20 Yes 0.35 0.65 0.40 0.00 0.00% 5,782 11,378 0.31 0.08 9 54 None
NFLX Options Chain 83.64 Call 84.00 1/30 No 2.71 2.81 2.81 +1.52 +117.83% 5,774 5,729 0.30 0.75 7 60 None
GME Options Chain 23.14 Call 22.00 1/30 No 1.13 1.20 1.18 -0.22 -15.72% 5,773 9,923 0.37 0.80 11 39 None
MSTR Options Chain 160.98 Put 165.00 1/30 No 6.35 6.55 6.44 -1.89 -22.69% 5,771 2,022 0.61 -0.53 7 81 None
FRMI Options Chain 9.22 Call 15.00 3/20 No 1.30 1.35 1.40 +0.30 +27.28% 5,766 6,510 1.72 0.39 3 16 None
INTC Options Chain 54.32 Put 48.00 1/30 Yes 3.40 3.55 3.50 +2.79 +392.96% 5,759 3,956 0.67 -0.74 5 52 None
ORCL Options Chain 178.18 Put 150.00 2/20 No 1.39 1.44 1.39 -0.08 -5.45% 5,734 3,663 0.52 -0.11 7 61 None
PLTR Options Chain 165.90 Put 160.00 1/30 No 1.04 1.07 1.05 -1.11 -51.39% 5,718 7,147 0.47 -0.17 11 49 None
SATL Options Chain 4.56 Call 7.50 3/20 No 0.60 0.85 0.80 +0.43 +116.22% 5,715 222 1.71 0.39 3 26 None
MU Options Chain 397.58 Call 410.00 1/30 No 11.15 11.40 11.26 -0.29 -2.52% 5,714 1,130 0.71 0.42 11 64 None
IREN Options Chain 52.26 Put 55.00 1/30 No 2.38 2.50 2.48 -2.37 -48.87% 5,714 1,054 1.04 -0.39 10 50 None
EOSE Options Chain 18.22 Call 18.50 1/30 No 0.45 0.50 0.47 -0.52 -52.53% 5,695 410 1.02 0.33 1 32 None
GME Options Chain 23.14 Call 22.50 1/30 No 0.78 0.84 0.80 -0.25 -23.81% 5,694 4,195 0.38 0.68 11 39 None
CORT Options Chain 43.98 Put 37.50 2/20 No 0.75 1.65 1.30 -0.60 -31.58% 5,673 2,083 0.78 -0.21 12 47 None