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
CVX Options Chain 183.74 Call 170.00 2/20 No 12.90 14.15 13.50 +1.00 +8.00% 496,062 18,348 0.63 1.00 11 72 None
UPS Options Chain 118.06 Call 110.00 2/20 No 9.00 9.50 8.82 +0.12 +1.38% 225,150 9,830 0.59 1.00 9 62 None
CVX Options Chain 183.74 Call 165.00 2/20 No 17.75 19.05 18.35 +0.10 +0.55% 204,490 7,520 0.75 1.00 11 72 None
CVX Options Chain 183.74 Call 175.00 2/20 No 6.90 9.35 8.70 +0.90 +11.54% 201,030 7,582 0.49 0.98 11 72 None
CVX Options Chain 183.74 Call 160.00 2/20 No 23.50 24.55 23.55 +0.07 +0.30% 171,706 6,328 0.96 1.00 11 72 None
UPS Options Chain 118.06 Call 100.00 3/20 No 18.05 19.95 18.90 +0.55 +3.00% 138,900 6,229 0.59 1.00 9 62 None
UPS Options Chain 118.06 Call 105.00 3/20 No 13.75 14.65 13.70 -0.60 -4.20% 135,807 4,568 0.44 0.98 9 62 None
UPS Options Chain 118.06 Call 85.00 3/20 No 33.50 35.45 34.30 +1.15 +3.47% 125,910 4,385 1.02 1.00 9 62 None
UPS Options Chain 118.06 Call 100.00 2/20 No 18.70 20.60 18.70 -0.08 -0.43% 121,451 4,667 1.50 1.00 9 62 None
CVX Options Chain 183.74 Call 155.00 2/20 No 27.45 28.80 28.15 +0.48 +1.74% 117,379 4,364 0.98 1.00 11 72 None
UPS Options Chain 118.06 Call 85.00 2/20 No 32.85 35.30 34.50 -0.90 -2.55% 109,370 2,582 2.26 1.00 9 62 None
UPS Options Chain 118.06 Call 105.00 2/20 No 13.70 15.20 14.05 -0.36 -2.50% 85,857 3,450 1.13 1.00 9 62 None
NVDA Options Chain 186.94 Call 190.00 3/20 Yes 8.30 8.40 8.35 -2.25 -21.23% 84,702 143,650 0.49 0.44 17 59 None
NVDA Options Chain 186.94 Call 190.00 2/18 No 0.51 0.53 0.51 -1.79 -77.83% 78,177 8,073 0.31 0.16 17 59 None
CVX Options Chain 183.74 Call 160.00 3/20 No 22.70 24.55 23.35 +0.15 +0.65% 74,600 4,629 0.43 1.00 11 72 None
AMZN Options Chain 198.39 Put 230.00 2/20 No 30.70 31.75 31.70 +0.50 +1.61% 71,597 7,389 0.73 -1.00 10 60 None
PFE Options Chain 27.47 Put 23.00 2/20 No 0.00 0.02 0.01 0.00 0.00% 70,128 88,946 0.66 0.00 8 63 None
TSLA Options Chain 417.07 Put 160.00 2/20 No 0.00 0.01 0.01 0.00 0.00% 64,460 1,252 2.12 0.00 8 58 None
AI Options Chain 10.78 Call 11.50 2/20 No 0.15 0.19 0.18 +0.02 +12.50% 63,326 44,579 0.70 0.28 8 29 None
NVDA Options Chain 186.94 Put 175.00 2/20 No 1.75 1.78 1.76 +0.38 +27.54% 54,811 202,939 0.47 -0.24 17 59 None
UPS Options Chain 118.06 Call 95.00 2/20 No 23.30 24.80 24.05 -0.08 -0.34% 53,694 2,296 1.54 1.00 9 62 None
CVX Options Chain 183.74 Call 150.00 3/20 No 32.25 34.85 32.95 -1.65 -4.77% 51,143 826 0.60 1.00 11 72 None
UPS Options Chain 118.06 Call 115.00 2/20 No 3.90 4.45 4.15 -0.55 -11.71% 50,809 2,390 0.36 1.00 9 62 None
UPS Options Chain 118.06 Call 90.00 3/20 No 28.50 30.80 29.30 +0.30 +1.04% 49,621 1,656 0.94 1.00 9 62 None
CVX Options Chain 183.74 Call 150.00 2/20 No 33.20 34.10 33.17 -1.21 -3.52% 43,305 1,576 1.19 1.00 11 72 None
AMZN Options Chain 198.39 Put 235.00 2/20 No 35.60 36.85 36.90 +0.50 +1.38% 43,129 2,418 0.84 -1.00 10 60 None
UPS Options Chain 118.06 Call 90.00 2/20 No 27.95 30.80 29.91 +0.98 +3.39% 41,357 1,741 2.13 1.00 9 62 None
AI Options Chain 10.78 Call 11.00 2/20 No 0.30 0.36 0.33 +0.09 +37.50% 41,150 363 0.69 0.45 8 29 None
RIVN Options Chain 16.05 Call 20.00 2/20 Yes 0.11 0.12 0.12 +0.03 +33.34% 40,072 63,914 0.75 0.13 9 36 None
IREN Options Chain 42.22 Put 25.00 2/20 No 0.05 0.10 0.07 -0.16 -69.57% 39,456 3,600 1.90 0.00 9 42 None
UPST Options Chain 30.19 Put 30.00 2/20 No 0.82 0.86 0.87 -0.24 -21.63% 39,167 20,352 0.71 -0.36 11 50 None
AI Options Chain 10.78 Call 10.00 4/17 Yes 1.88 1.92 1.88 +0.15 +8.68% 38,869 940 0.83 0.66 8 29 None
NVDA Options Chain 186.94 Call 190.00 2/20 No 1.24 1.26 1.24 -2.01 -61.85% 38,762 70,055 0.37 0.24 17 59 None
AMZN Options Chain 198.39 Call 220.00 3/20 No 1.68 1.71 1.68 -0.37 -18.05% 37,969 62,797 0.31 0.17 10 60 None
NVDA Options Chain 186.94 Call 185.00 2/18 No 1.95 1.98 2.00 -2.88 -59.02% 37,883 4,084 0.34 0.38 17 59 None
UPS Options Chain 118.06 Call 95.00 3/20 No 23.75 25.70 23.75 +1.50 +6.75% 36,781 1,580 0.80 1.00 9 62 None
RIG Options Chain 6.03 Call 6.50 2/20 Yes 0.33 0.35 0.33 +0.22 +200.00% 36,588 1,008 0.84 0.54 6 49 None
NVDA Options Chain 186.94 Call 185.00 2/20 No 3.05 3.10 3.05 -2.85 -48.31% 35,703 40,851 0.40 0.43 17 59 None
COIN Options Chain 164.32 Put 310.00 2/20 Yes 141.30 149.10 144.25 -27.85 -16.19% 35,690 2,001 3.29 -1.00 16 70 None
UPS Options Chain 118.06 Call 85.00 6/18 Yes 33.65 34.45 33.60 -0.10 -0.30% 35,412 1,005 0.43 1.00 9 62 None
TSLA Options Chain 417.07 Put 375.00 2/20 No 0.79 0.81 0.80 -0.44 -35.49% 35,277 26,262 0.51 -0.04 8 58 None
ENB Options Chain 51.86 Call 50.00 2/20 Yes 3.60 4.00 3.95 +1.93 +95.55% 35,206 3,865 0.58 1.00 9 69 None
NVDA Options Chain 186.94 Put 180.00 2/20 No 3.00 3.10 3.05 +0.74 +32.04% 33,899 72,023 0.43 -0.38 17 59 None
NVDA Options Chain 186.94 Put 180.00 2/18 No 2.02 2.05 2.01 +0.53 +35.82% 33,716 3,757 0.38 -0.35 17 59 None
NVDA Options Chain 186.94 Call 187.50 2/18 No 1.05 1.07 1.07 -2.39 -69.08% 33,666 1,037 0.32 0.25 17 59 None
AMZN Options Chain 198.39 Put 240.00 2/20 No 40.35 42.10 41.74 +0.44 +1.07% 33,647 1,468 0.96 -1.00 10 60 None
CVX Options Chain 183.74 Call 155.00 3/20 No 27.60 29.25 28.59 +0.49 +1.75% 31,956 1,725 0.48 1.00 11 72 None
NVDA Options Chain 186.94 Call 200.00 2/20 No 0.16 0.17 0.17 -0.50 -74.63% 31,718 151,715 0.37 0.04 17 59 None
NOK Options Chain 6.97 Call 7.50 2/20 No 0.07 0.08 0.08 +0.04 +100.00% 31,039 7,774 0.59 0.19 13 45 None
MSTR Options Chain 122.74 Call 134.00 2/20 No 5.55 5.70 5.58 +3.51 +169.57% 30,783 17,644 0.78 0.51 4 62 None
DCH Options Chain 7.25 Call 8.00 7/17 No 0.85 0.90 0.88 % 30,153 624 1.32 0.57 3 16 None
BB Options Chain 3.46 Call 3.50 2/20 No 0.09 0.10 0.09 +0.03 +50.00% 29,293 765 0.48 0.52 12 30 None
COIN Options Chain 164.32 Put 320.00 2/20 Yes 152.70 158.95 154.90 -20.50 -11.69% 29,140 1,506 3.36 -1.00 16 70 None
UPS Options Chain 118.06 Call 80.00 2/20 No 37.70 40.00 39.11 +1.14 +3.01% 28,982 808 2.44 1.00 9 62 None
DCH Options Chain 7.25 Call 10.00 7/17 No 0.40 0.50 0.44 -0.46 -51.12% 28,910 19,230 1.11 0.44 3 16 None
NVDA Options Chain 186.94 Call 195.00 2/20 No 0.42 0.44 0.44 -1.11 -71.62% 28,396 107,461 0.36 0.11 17 59 None
PAYC Options Chain 119.80 Put 120.00 5/15 Yes 8.30 10.30 9.40 -2.84 -23.21% 28,002 11 0.50 -0.37 14 53 None
CVX Options Chain 183.74 Call 172.50 2/20 No 9.95 12.10 10.95 +0.38 +3.60% 27,956 1,224 0.61 1.00 11 72 None
ENB Options Chain 51.86 Call 47.50 2/20 Yes 5.80 6.70 6.70 +2.22 +49.56% 27,208 1,593 0.97 1.00 9 69 None
COIN Options Chain 164.32 Put 300.00 2/20 Yes 132.70 139.10 134.25 -20.95 -13.50% 26,656 1,500 3.16 -1.00 16 70 None
INTC Options Chain 46.20 Call 50.00 2/20 No 0.42 0.44 0.42 -0.10 -19.24% 26,157 41,361 0.57 0.21 5 51 None
RIVN Options Chain 16.05 Put 10.00 9/18 Yes 0.60 0.71 0.62 -0.47 -43.12% 25,576 32,575 0.79 -0.09 9 36 None
TSLA Options Chain 417.07 Call 680.00 2/20 No 0.00 0.01 0.01 0.00 0.00% 25,096 2,716 1.08 0.00 8 58 None
AMZN Options Chain 198.39 Call 210.00 2/20 No 0.41 0.43 0.42 -0.42 -50.00% 24,691 31,573 0.31 0.10 10 60 None
TSLA Options Chain 417.07 Call 410.00 2/20 No 13.40 13.60 13.50 -1.20 -8.17% 24,090 2,533 0.39 0.64 8 58 None
MSTR Options Chain 122.74 Call 135.00 2/20 No 5.00 5.55 5.15 +3.35 +186.12% 23,787 19,514 0.77 0.49 4 62 None
SO Options Chain 92.54 Call 75.00 3/20 Yes 18.40 20.90 18.05 +2.15 +13.53% 23,741 1,516 0.72 1.00 10 72 None
NVDA Options Chain 186.94 Call 187.50 2/20 No 2.00 2.03 2.03 -2.42 -54.39% 23,607 10,117 0.38 0.33 17 59 None
CVX Options Chain 183.74 Call 170.00 2/27 No 12.80 15.45 12.80 -0.75 -5.54% 23,463 344 0.57 1.00 11 72 None
COIN Options Chain 164.32 Put 330.00 2/20 Yes 161.30 169.10 164.90 -27.09 -14.11% 23,320 1,251 3.50 -1.00 16 70 None
UPS Options Chain 118.06 Call 80.00 3/20 No 38.25 40.80 39.35 +0.40 +1.03% 23,251 755 1.21 1.00 9 62 None
NVDA Options Chain 186.94 Call 195.00 2/18 No 0.11 0.12 0.12 -0.74 -86.05% 23,209 7,946 0.32 0.07 17 59 None
NCLH Options Chain 23.30 Call 25.00 2/20 No 0.15 0.16 0.15 -0.14 -48.28% 23,206 11,301 0.89 0.09 10 56 None
MRK Options Chain 119.95 Call 128.00 3/13 No 1.07 1.45 1.20 +0.04 +3.45% 23,166 10 0.26 0.22 10 67 None
AI Options Chain 10.78 Call 12.00 2/20 No 0.08 0.10 0.09 0.00 0.00% 22,846 976 0.73 0.17 8 29 None
AAPL Options Chain 260.35 Put 245.00 2/20 No 1.12 1.20 1.15 +0.42 +57.54% 22,697 13,111 0.34 -0.18 10 66 None
NFLX Options Chain 75.86 Call 80.00 2/20 No 0.36 0.38 0.37 -0.10 -21.28% 22,649 19,390 0.33 0.19 6 55 None
COIN Options Chain 164.32 Put 340.00 3/20 Yes 171.40 178.70 173.60 -24.85 -12.53% 22,535 1,061 1.63 -1.00 16 70 None
XP Options Chain 20.11 Call 24.00 3/20 Yes 0.00 0.35 0.22 +0.07 +46.67% 22,500 4 0.54 0.13 17 49 None
NVDA Options Chain 186.94 Put 105.00 2/20 No 0.01 0.02 0.02 0.00 0.00% 22,125 20,549 1.39 0.00 17 59 None
PAYC Options Chain 119.80 Call 130.00 5/15 Yes 10.10 11.10 10.80 +4.10 +61.20% 22,011 10 0.49 0.50 14 53 None
TSLA Options Chain 417.07 Put 420.00 2/20 No 9.90 10.00 9.99 -1.71 -14.62% 21,747 9,223 0.38 -0.53 8 58 None
UPS Options Chain 118.06 Call 90.00 4/17 No 28.60 29.40 28.55 -0.67 -2.30% 21,482 940 0.51 1.00 9 62 None
NVDA Options Chain 186.94 Call 200.00 3/27 Yes 5.60 5.70 5.65 -1.65 -22.61% 21,381 1,573 0.47 0.33 17 59 None
MARA Options Chain 7.92 Call 8.00 2/20 No 0.33 0.35 0.33 +0.14 +73.69% 21,146 22,772 0.85 0.49 17 65 None
AMZN Options Chain 198.39 Call 205.00 2/20 No 1.12 1.16 1.14 -0.74 -39.37% 21,121 14,036 0.30 0.24 10 60 None
PLTR Options Chain 128.01 Call 140.00 2/20 No 0.80 0.83 0.82 -0.08 -8.89% 20,967 10,562 0.47 0.19 12 52 None
TSLA Options Chain 417.07 Call 410.00 2/18 No 11.05 11.20 11.15 -1.45 -11.51% 20,949 1,095 0.34 0.68 8 58 None
PCG Options Chain 17.56 Call 18.50 2/20 Yes 0.11 0.13 0.12 +0.07 +140.00% 20,850 1,171 0.25 0.30 12 59 None
TSLA Options Chain 417.07 Call 420.00 2/18 No 5.15 5.25 5.19 -1.66 -24.24% 20,826 2,486 0.32 0.45 8 58 None
APP Options Chain 366.37 Put 600.00 2/20 No 205.40 214.60 216.30 -14.00 -6.08% 20,814 727 2.20 -1.00 7 57 None
MRNA Options Chain 39.20 Call 47.00 2/20 Yes 0.22 0.38 0.31 -0.29 -48.34% 20,790 15,794 0.68 0.15 11 43 None
RIG Options Chain 6.03 Call 7.00 2/20 Yes 0.14 0.15 0.14 +0.10 +250.00% 20,779 587 0.86 0.32 6 49 None
PLTR Options Chain 128.01 Put 40.00 2/20 No 0.00 0.01 0.01 0.00 0.00% 20,760 1,113 0.00 0.00 12 52 None
NCLH Options Chain 23.30 Put 20.00 3/06 Yes 0.88 0.90 0.88 +0.39 +79.60% 20,613 129 0.78 -0.31 10 56 None
NVDA Options Chain 186.94 Put 185.00 2/18 No 4.10 4.20 4.10 +1.22 +42.37% 20,574 4,297 0.34 -0.62 17 59 None
RIG Options Chain 6.03 Call 7.00 1/21 Yes 1.90 2.00 1.99 +0.33 +19.88% 20,526 13,074 0.57 0.63 6 49 None
WBD Options Chain 28.04 Put 20.00 3/20 No 0.05 0.10 0.06 +0.01 +20.00% 20,488 43,310 0.62 -0.05 3 19 None
LUV Options Chain 50.83 Call 55.00 6/18 Yes 3.65 3.80 3.72 +0.37 +11.05% 20,452 23,695 0.43 0.45 9 53 None
VSAT Options Chain 46.63 Call 45.00 3/20 No 6.50 7.20 7.00 +1.60 +29.63% 20,447 576 0.76 0.69 8 52 None
F Options Chain 14.12 Call 14.50 2/20 No 0.07 0.08 0.08 +0.02 +33.34% 20,397 7,430 0.28 0.25 16 58 None
ADM Options Chain 69.49 Call 65.00 2/20 No 3.70 4.90 4.90 +0.20 +4.26% 20,318 2,972 0.61 0.99 11 53 None
MARA Options Chain 7.92 Call 8.50 2/20 No 0.15 0.17 0.16 +0.05 +45.46% 20,255 22,783 0.85 0.29 17 65 None
AMZN Options Chain 198.39 Call 200.00 2/20 No 2.80 2.89 2.87 -0.98 -25.46% 20,160 8,826 0.30 0.46 10 60 None
NVDA Options Chain 186.94 Put 185.00 2/20 No 5.15 5.20 5.15 +1.35 +35.53% 20,043 42,719 0.39 -0.57 17 59 None
REI Options Chain 1.21 Call 2.00 9/18 Yes 0.00 0.30 0.40 % 20,004 0 1.23 0.25 7 34 None
NVDA Options Chain 186.94 Call 200.00 3/20 Yes 4.85 4.90 4.86 -1.69 -25.81% 19,994 170,620 0.48 0.31 17 59 None
NVDA Options Chain 186.94 Call 192.50 2/20 No 0.74 0.76 0.75 -1.56 -67.54% 19,779 30,974 0.36 0.16 17 59 None
TSLA Options Chain 417.07 Put 420.00 2/18 No 7.55 7.65 7.58 -2.07 -21.46% 19,739 1,855 0.33 -0.55 8 58 None
UPST Options Chain 30.19 Put 35.00 2/20 No 4.35 4.60 4.45 -0.32 -6.71% 19,243 19,614 1.06 -0.80 11 50 None
UPST Options Chain 30.19 Put 28.00 2/20 No 0.27 0.34 0.33 -0.17 -34.00% 19,219 35 0.75 -0.17 11 50 None
RIVN Options Chain 16.05 Call 18.00 2/20 Yes 0.51 0.56 0.53 +0.37 +231.25% 18,951 11,268 0.67 0.45 9 36 None
EPD Options Chain 37.21 Call 42.00 1/15 Yes 0.88 1.06 1.01 +0.71 +236.67% 18,839 1,110 0.20 0.25 10 67 None
NVDA Options Chain 186.94 Put 182.50 2/18 No 2.90 2.94 2.90 +0.84 +40.78% 18,586 2,785 0.36 -0.47 17 59 None
TSLA Options Chain 417.07 Put 240.00 3/06 No 0.16 0.18 0.18 +0.09 +100.00% 18,581 42 0.95 0.00 8 58 None
MSFT Options Chain 401.32 Call 405.00 2/18 No 2.76 2.84 2.78 -1.62 -36.82% 18,468 1,069 0.24 0.36 11 65 None
COIN Options Chain 164.32 Put 360.00 2/20 Yes 191.45 199.10 194.30 -21.11 -9.80% 18,330 1,000 3.81 -1.00 16 70 None
TSLA Options Chain 417.07 Put 210.00 2/20 No 0.01 0.02 0.01 -0.02 -66.67% 18,219 3,308 1.58 0.00 8 58 None
UPS Options Chain 118.06 Call 113.00 2/20 No 5.45 7.00 5.72 +0.10 +1.78% 18,190 542 0.49 1.00 9 62 None
HOOD Options Chain 70.90 Call 80.00 2/20 Yes 1.12 1.14 1.12 +0.57 +103.64% 18,165 7,698 0.62 0.30 10 54 None
MSTR Options Chain 122.74 Call 127.00 2/20 No 9.75 10.35 9.90 +5.54 +127.07% 18,031 17,757 0.85 0.70 4 62 None
AAPL Options Chain 260.35 Call 260.00 2/18 No 1.24 1.27 1.25 -3.74 -74.95% 17,919 847 0.24 0.28 10 66 None
AAPL Options Chain 260.35 Call 260.00 2/20 No 2.06 2.14 2.10 -3.65 -63.48% 17,847 20,838 0.27 0.33 10 66 None
NVDA Options Chain 186.94 Put 175.00 2/18 No 0.95 0.96 0.96 +0.17 +21.52% 17,703 3,090 0.43 -0.19 17 59 None
COIN Options Chain 164.32 Put 270.00 2/20 Yes 102.70 108.90 104.35 -20.95 -16.72% 17,560 1,007 2.73 -1.00 16 70 None
PLTR Options Chain 128.01 Put 120.00 2/20 No 0.65 0.68 0.66 -0.82 -55.41% 17,514 9,878 0.59 -0.13 12 52 None
UPS Options Chain 118.06 Call 70.00 2/20 No 47.70 50.35 49.25 +3.53 +7.73% 17,170 702 3.23 1.00 9 62 None
CCJ Options Chain 112.90 Put 80.00 3/20 Yes 0.35 0.70 0.52 +0.07 +15.56% 17,009 14,465 0.71 -0.05 11 57 None
TSLA Options Chain 417.07 Put 415.00 2/18 No 5.20 5.30 5.20 -2.05 -28.28% 16,947 1,057 0.33 -0.43 8 58 None
VSAT Options Chain 46.63 Call 60.00 2/20 No 0.05 0.15 0.13 0.00 0.00% 16,942 22,412 0.86 0.06 8 52 None
VSAT Options Chain 46.63 Call 42.00 2/20 No 6.20 7.80 7.17 +2.28 +46.63% 16,883 17,113 1.31 0.93 8 52 None
NVDA Options Chain 186.94 Put 170.00 2/20 No 0.99 1.01 1.01 +0.17 +20.24% 16,730 48,312 0.52 -0.15 17 59 None
AAPL Options Chain 260.35 Call 265.00 2/20 No 0.79 0.83 0.79 -2.41 -75.32% 16,609 16,698 0.26 0.17 10 66 None
NVDA Options Chain 186.94 Call 192.50 2/18 No 0.23 0.24 0.24 -1.20 -83.34% 16,591 8,522 0.31 0.10 17 59 None
PDD Options Chain 100.22 Put 120.00 2/20 No 19.25 20.25 19.59 -0.28 -1.41% 16,450 2,095 0.99 -1.00 18 30 None
AMZN Options Chain 198.39 Call 205.00 2/18 No 0.50 0.53 0.52 -0.67 -56.31% 16,381 4,665 0.26 0.16 10 60 None
PINS Options Chain 18.54 Put 13.00 2/20 Yes 0.01 0.05 0.03 -0.07 -70.00% 16,380 279 0.83 -0.01 12 40 None
MARA Options Chain 7.92 Call 10.00 5/15 Yes 0.91 0.95 0.94 +0.22 +30.56% 16,378 6,197 1.00 0.41 17 65 None
CRWV Options Chain 96.04 Put 45.00 2/20 No 0.01 0.05 0.03 +0.01 +50.00% 16,295 18,611 2.15 0.00 3 21 None
AMZN Options Chain 198.39 Call 200.00 2/18 No 1.90 1.95 1.93 -1.17 -37.75% 16,228 3,365 0.26 0.43 10 60 None
TSLA Options Chain 417.07 Call 420.00 2/20 No 7.65 7.75 7.71 -1.44 -15.74% 16,206 5,079 0.38 0.47 8 58 None
NVDA Options Chain 186.94 Put 150.00 2/20 No 0.16 0.17 0.16 -0.01 -5.89% 16,131 43,762 0.74 -0.02 17 59 None
TSLA Options Chain 417.07 Call 425.00 2/20 No 5.50 5.60 5.48 -1.47 -21.16% 16,054 5,185 0.37 0.38 8 58 None
TSLA Options Chain 417.07 Call 430.00 2/20 No 3.80 3.90 3.85 -1.29 -25.10% 16,010 8,602 0.37 0.30 8 58 None
NVDA Options Chain 186.94 Put 182.50 2/20 No 3.95 4.05 4.00 +1.05 +35.60% 16,010 8,561 0.41 -0.47 17 59 None
RIVN Options Chain 16.05 Put 17.00 2/20 Yes 0.33 0.35 0.34 -2.79 -89.14% 15,884 22,422 0.66 -0.31 9 36 None
ABR Options Chain 7.72 Call 8.50 2/20 Yes 0.03 0.04 0.03 -0.01 -25.00% 15,254 1,724 0.61 0.10 10 41 None
TSLA Options Chain 417.07 Call 430.00 2/18 No 1.87 1.90 1.91 -1.29 -40.32% 15,119 3,028 0.31 0.22 8 58 None
AMZN Options Chain 198.39 Put 260.00 2/20 No 60.25 62.10 61.55 +0.60 +0.99% 15,080 753 1.24 -1.00 10 60 None
AMZN Options Chain 198.39 Call 190.00 5/15 Yes 20.70 21.00 20.74 -0.36 -1.71% 15,067 1,146 0.39 0.65 10 60 None
MRNA Options Chain 39.20 Call 47.00 3/20 Yes 2.36 2.51 2.43 +0.45 +22.73% 15,053 12,393 0.78 0.39 11 43 None
CVX Options Chain 183.74 Call 145.00 3/20 No 37.25 39.75 39.00 -1.66 -4.09% 15,041 607 0.66 1.00 11 72 None
XP Options Chain 20.11 Call 22.00 3/20 Yes 0.20 0.65 0.45 -0.26 -36.62% 15,029 29 0.43 0.28 17 49 None
OWL Options Chain 12.49 Put 10.00 4/17 No 0.30 0.40 0.40 +0.08 +25.00% 15,028 30,982 0.61 -0.18 8 53 None
MARA Options Chain 7.92 Put 10.00 5/15 Yes 2.92 2.97 2.94 -0.46 -13.53% 14,949 3,689 1.00 -0.59 17 65 None
SID Options Chain 1.70 Call 2.50 9/18 Yes 0.05 0.10 0.10 -0.04 -28.58% 14,916 1,328 0.68 0.43 9 35 None
PLTR Options Chain 128.01 Call 135.00 2/20 No 2.06 2.09 2.08 +0.12 +6.13% 14,791 10,234 0.48 0.36 12 52 None
RIVN Options Chain 16.05 Call 19.00 2/20 Yes 0.23 0.25 0.24 +0.15 +166.67% 14,668 8,972 0.70 0.25 9 36 None
PLTR Options Chain 128.01 Put 55.00 2/20 No 0.00 0.02 0.01 -0.01 -50.00% 14,566 1,392 2.26 0.00 12 52 None
NCLH Options Chain 23.30 Call 23.00 2/20 No 0.25 0.42 0.31 -0.53 -63.10% 14,483 10,035 0.72 0.27 10 56 None
AAPL Options Chain 260.35 Call 265.00 2/18 No 0.33 0.35 0.34 -2.01 -85.54% 14,458 3,651 0.24 0.11 10 66 None
VALE Options Chain 17.04 Put 17.00 2/20 Yes 0.53 0.59 0.54 +0.15 +38.47% 14,396 15,246 0.34 -0.68 10 57 None
MSTR Options Chain 122.74 Call 143.00 2/20 No 2.16 2.37 2.15 +1.36 +172.16% 14,369 140 0.75 0.27 4 62 None
TSLA Options Chain 417.07 Put 410.00 2/20 No 5.70 5.80 5.75 -1.50 -20.69% 14,278 5,750 0.40 -0.36 8 58 None
INTC Options Chain 46.20 Call 48.00 2/20 No 0.93 0.97 0.97 -0.08 -7.62% 14,270 26,844 0.56 0.39 5 51 None
ABR Options Chain 7.72 Call 8.00 2/20 Yes 0.09 0.11 0.10 +0.05 +100.00% 14,242 3,610 0.55 0.30 10 41 None
TEVA Options Chain 33.98 Put 30.00 6/18 No 1.30 1.99 1.34 -0.16 -10.67% 14,222 1,285 0.46 -0.25 11 46 None
COIN Options Chain 164.32 Call 170.00 2/20 Yes 3.65 3.80 3.75 +2.65 +240.91% 14,206 2,024 0.66 0.39 16 70 None
GOSS Options Chain 2.29 Put 2.00 2/20 No 0.50 0.55 0.53 +0.03 +6.00% 14,195 21,560 5.85 -0.28 7 32 None
MSTR Options Chain 122.74 Call 136.00 2/20 No 4.50 4.75 4.60 +2.91 +172.19% 14,025 2,804 0.76 0.46 4 62 None
RIG Options Chain 6.03 Call 7.00 1/15 Yes 1.23 1.30 1.27 +0.29 +29.60% 13,969 149,485 0.59 0.56 6 49 None
TSLA Options Chain 417.07 Call 435.00 2/20 No 2.55 2.60 2.55 -1.20 -32.00% 13,911 5,828 0.36 0.22 8 58 None
NVDA Options Chain 186.94 Call 180.00 2/20 No 5.90 6.00 5.95 -3.43 -36.57% 13,892 37,527 0.44 0.62 17 59 None
IONQ Options Chain 31.41 Put 22.50 2/20 No 0.06 0.14 0.07 0.00 0.00% 13,752 69 1.69 0.00 7 43 None
F Options Chain 14.12 Call 15.00 4/17 No 0.32 0.34 0.33 +0.05 +17.86% 13,683 4,808 0.28 0.32 16 58 None
NCLH Options Chain 23.30 Call 23.00 2/27 Yes 0.60 0.69 0.64 -0.81 -55.87% 13,572 169 0.71 0.34 10 56 None
PLTR Options Chain 128.01 Put 290.00 3/20 No 158.25 159.00 159.20 -2.10 -1.31% 13,550 690 1.36 -1.00 12 52 None
PYPL Options Chain 39.08 Call 75.00 1/21 Yes 2.77 3.15 2.95 +0.29 +10.91% 13,321 15,050 0.44 0.25 11 50 None
PYPL Options Chain 39.08 Call 70.00 1/21 Yes 3.30 3.55 3.48 +0.08 +2.36% 13,320 19,473 0.44 0.29 11 50 None
NVDA Options Chain 186.94 Call 200.00 2/27 Yes 1.83 1.86 1.85 -1.30 -41.27% 13,267 48,874 0.50 0.19 17 59 None
NVDA Options Chain 186.94 Call 210.00 3/20 Yes 2.65 2.67 2.65 -1.10 -29.34% 13,266 114,981 0.47 0.20 17 59 None
MSTR Options Chain 122.74 Call 142.00 2/20 No 2.41 2.60 2.54 +1.66 +188.64% 13,262 1,341 0.75 0.30 4 62 None
CVX Options Chain 183.74 Call 167.50 2/20 No 14.95 17.90 15.60 -1.56 -9.10% 13,203 474 0.89 1.00 11 72 None
IBRX Options Chain 5.95 Call 7.50 2/20 No 0.10 0.15 0.15 -0.10 -40.00% 13,195 47,056 1.63 0.16 5 35 None
UPS Options Chain 118.06 Call 112.00 2/20 No 5.80 7.55 6.56 -0.05 -0.76% 12,977 726 0.47 1.00 9 62 None
CRCL Options Chain 60.04 Call 64.00 2/20 No 0.97 1.11 1.05 +0.64 +156.10% 12,958 7,623 0.74 0.29 3 21 None
UPS Options Chain 118.06 Call 95.00 4/17 No 23.45 24.45 24.07 +1.02 +4.43% 12,917 770 0.44 1.00 9 62 None
AAPL Options Chain 260.35 Put 257.50 2/18 No 3.80 3.95 3.90 +1.69 +76.48% 12,870 666 0.24 -0.59 10 66 None
AAPL Options Chain 260.35 Call 262.50 2/18 No 0.65 0.70 0.66 -2.84 -81.15% 12,670 1,291 0.24 0.18 10 66 None
AMZN Options Chain 198.39 Put 245.00 2/20 No 45.25 47.10 46.60 +0.93 +2.04% 12,645 582 1.03 -1.00 10 60 None
KHC Options Chain 24.35 Call 25.00 2/20 Yes 0.19 0.24 0.21 +0.08 +61.54% 12,619 9,653 0.22 0.40 6 57 None
TSLA Options Chain 417.07 Put 430.00 2/20 No 16.00 16.20 16.20 -1.50 -8.48% 12,595 7,412 0.37 -0.70 8 58 None
PGY Options Chain 12.40 Put 10.00 8/21 No 1.70 1.95 1.86 +0.01 +0.55% 12,563 230 0.97 -0.24 3 17 None
TEVA Options Chain 33.98 Put 22.00 6/18 No 0.00 0.25 0.27 +0.11 +68.75% 12,552 13,179 0.53 -0.04 11 46 None
SLB Options Chain 50.56 Call 55.00 5/15 Yes 2.00 2.05 2.04 -0.25 -10.92% 12,360 2,101 0.35 0.36 9 65 None
CVX Options Chain 183.74 Call 145.00 2/20 No 37.10 40.40 37.10 -0.92 -2.42% 12,301 489 1.65 1.00 11 72 None
KHC Options Chain 24.35 Call 25.50 2/20 Yes 0.06 0.09 0.08 0.00 0.00% 12,300 7,486 0.22 0.21 6 57 None
TSLA Options Chain 417.07 Put 400.00 2/20 No 3.15 3.25 3.20 -1.24 -27.93% 12,291 14,786 0.43 -0.22 8 58 None
BABA Options Chain 155.73 Call 170.00 3/20 Yes 4.25 4.50 4.35 -0.82 -15.87% 12,287 30,336 0.49 0.31 16 26 None
PDD Options Chain 100.22 Put 130.00 2/20 No 27.90 31.75 30.67 +1.91 +6.65% 12,070 1,400 1.76 -1.00 18 30 None
IBRX Options Chain 5.95 Call 2.50 1/21 Yes 3.90 4.20 4.00 -0.87 -17.87% 12,069 13,537 2.90 0.88 5 35 None
HOOD Options Chain 70.90 Call 95.00 3/20 Yes 1.15 1.30 1.10 +0.19 +20.88% 12,035 4,399 0.67 0.17 10 54 None
SIRI Options Chain 21.70 Call 22.00 2/20 No 0.08 0.19 0.12 -0.17 -58.63% 12,010 1,969 0.28 0.27 15 72 None
TSLA Options Chain 417.07 Put 500.00 2/20 No 82.00 83.20 81.16 -3.15 -3.74% 11,978 1,741 0.71 -1.00 8 58 None
CIFR Options Chain 16.42 Call 15.00 12/18 Yes 6.60 6.80 6.60 -0.10 -1.50% 11,962 724 1.04 0.73 7 38 None
NVDA Options Chain 186.94 Put 177.50 2/18 No 1.39 1.41 1.39 +0.31 +28.71% 11,897 2,164 0.41 -0.26 17 59 None
BBAI Options Chain 4.08 Put 3.50 2/20 No 0.00 0.04 0.04 -0.03 -42.86% 11,879 11,672 1.07 -0.10 6 26 None
RIOT Options Chain 14.23 Put 14.00 2/20 No 0.21 0.29 0.26 -0.36 -58.07% 11,877 7,871 0.88 -0.23 11 53 None
MARA Options Chain 7.92 Put 8.00 2/20 No 0.42 0.43 0.42 -0.48 -53.34% 11,873 9,120 0.87 -0.51 17 65 None
NVDA Options Chain 186.94 Put 172.50 2/20 No 1.32 1.34 1.33 +0.26 +24.30% 11,871 10,958 0.49 -0.19 17 59 None
GME Options Chain 23.57 Call 25.00 2/20 No 0.17 0.18 0.17 -0.11 -39.29% 11,838 27,876 0.50 0.20 11 39 None
SIRI Options Chain 21.70 Call 23.00 2/20 No 0.01 0.05 0.02 0.00 0.00% 11,815 3,537 0.32 0.05 15 72 None
MRNA Options Chain 39.20 Call 45.00 2/20 Yes 0.50 0.59 0.56 -0.26 -31.71% 11,791 2,929 0.62 0.28 11 43 None
TSLA Options Chain 417.07 Call 425.00 2/18 No 3.20 3.25 3.25 -1.50 -31.58% 11,764 2,228 0.31 0.32 8 58 None
TSLA Options Chain 417.07 Put 410.00 2/18 No 3.50 3.60 3.55 -1.80 -33.65% 11,762 1,536 0.35 -0.32 8 58 None
RIVN Options Chain 16.05 Call 20.00 12/18 Yes 3.85 3.95 3.95 +1.78 +82.03% 11,717 11,608 0.69 0.57 9 36 None
NVDA Options Chain 186.94 Call 182.50 2/18 No 3.20 3.30 3.25 -3.29 -50.31% 11,670 702 0.36 0.53 17 59 None
RIVN Options Chain 16.05 Put 17.50 2/20 Yes 0.52 0.56 0.54 -2.74 -83.54% 11,655 34 0.66 -0.43 9 36 None
TSLA Options Chain 417.07 Call 427.50 2/20 No 4.60 4.70 4.60 -1.35 -22.69% 11,629 3,716 0.37 0.34 8 58 None
VALE Options Chain 17.04 Call 20.00 9/18 Yes 0.72 0.81 0.81 -0.08 -8.99% 11,600 11,402 0.37 0.30 10 57 None
AMZN Options Chain 198.39 Call 202.50 2/20 No 1.78 1.88 1.86 -0.91 -32.86% 11,577 5,997 0.30 0.34 10 60 None
FSLY Options Chain 16.38 Call 20.00 2/20 No 0.60 0.65 0.61 +0.19 +45.24% 11,545 6,073 1.21 0.33 5 37 None
UPS Options Chain 118.06 Call 70.00 1/15 Yes 46.80 50.20 49.09 +1.55 +3.26% 11,525 773 0.52 1.00 9 62 None
AAPL Options Chain 260.35 Call 270.00 2/20 No 0.29 0.31 0.30 -1.15 -79.31% 11,522 27,689 0.27 0.08 10 66 None
COIN Options Chain 164.32 Call 180.00 2/20 Yes 1.36 1.44 1.39 +0.79 +131.67% 11,503 2,796 0.67 0.18 16 70 None
MRNA Options Chain 39.20 Call 48.00 2/20 Yes 0.15 0.28 0.20 -0.23 -53.49% 11,425 820 0.70 0.10 11 43 None
FRMI Options Chain 10.29 Put 7.50 2/20 No 0.05 0.10 0.08 -0.27 -77.15% 11,418 15,507 1.62 -0.08 3 17 None
PLTR Options Chain 128.01 Put 115.00 3/20 No 3.05 3.15 3.10 -0.80 -20.52% 11,343 6,508 0.61 -0.20 12 52 None
PLTR Options Chain 128.01 Put 320.00 6/18 Yes 188.05 189.15 189.05 -2.35 -1.23% 11,340 700 0.93 -0.98 12 52 None
WULF Options Chain 15.95 Call 8.00 3/20 Yes 8.10 8.60 8.08 -0.56 -6.49% 11,272 29 1.55 0.98 4 37 None
CVX Options Chain 183.74 Call 165.00 2/27 No 17.95 19.20 19.20 +2.00 +11.63% 11,270 538 0.69 1.00 11 72 None
WULF Options Chain 15.95 Call 8.00 2/20 No 7.45 10.10 8.03 -1.07 -11.76% 11,250 18,449 8.10 1.00 4 37 None
RIVN Options Chain 16.05 Call 20.00 3/20 Yes 0.74 0.79 0.76 +0.52 +216.67% 11,196 41,265 0.71 0.33 9 36 None
MSTR Options Chain 122.74 Call 150.00 2/20 No 1.00 1.06 1.03 +0.61 +145.24% 11,167 10,021 0.76 0.14 4 62 None
AMD Options Chain 205.70 Put 120.00 2/20 No 0.01 0.03 0.02 -0.02 -50.00% 11,120 5,378 1.38 0.00 13 63 None
TSLA Options Chain 417.07 Put 417.50 2/18 No 6.30 6.40 6.26 -2.04 -24.58% 11,097 901 0.33 -0.49 8 58 None
SO Options Chain 92.54 Call 90.00 2/20 Yes 2.65 6.80 2.80 -0.50 -15.16% 11,088 1,124 0.89 0.95 10 72 None
BSX Options Chain 74.73 Call 80.00 2/20 No 0.10 0.15 0.10 -0.05 -33.34% 11,073 6,236 0.34 0.05 9 61 None
SLB Options Chain 50.56 Call 57.50 5/15 Yes 1.36 1.44 1.41 -0.17 -10.76% 11,025 15,417 0.36 0.28 9 65 None
TSLA Options Chain 417.07 Call 440.00 2/20 No 1.66 1.69 1.67 -0.98 -36.99% 10,979 13,764 0.36 0.16 8 58 None
NFLX Options Chain 75.86 Call 78.00 2/20 No 0.89 0.95 0.91 -0.06 -6.19% 10,974 4,726 0.33 0.37 6 55 None
PFE Options Chain 27.47 Call 28.00 2/20 No 0.15 0.16 0.16 -0.04 -20.00% 10,964 23,666 0.21 0.30 8 63 None
TSLA Options Chain 417.07 Call 450.00 2/20 No 0.66 0.68 0.68 -0.60 -46.88% 10,958 19,310 0.36 0.08 8 58 None
KMI Options Chain 31.68 Call 40.00 1/15 Yes 0.80 0.85 0.84 +0.21 +33.34% 10,916 1,731 0.25 0.21 9 60 None
MU Options Chain 414.72 Put 260.00 4/02 Yes 3.50 4.10 3.90 % 10,873 0 0.92 -0.06 11 64 None
SHEL Options Chain 78.22 Call 80.00 2/20 No 0.35 0.45 0.45 -0.05 -10.00% 10,864 1,140 0.24 0.26 18 73 None
C Options Chain 110.86 Call 130.00 4/17 Yes 1.18 1.23 1.22 -0.23 -15.87% 10,817 10,755 0.34 0.16 14 75 None
NVDA Options Chain 186.94 Call 210.00 2/20 No 0.04 0.05 0.04 -0.08 -66.67% 10,778 81,920 0.44 0.01 17 59 None
AGNC Options Chain 11.38 Call 11.50 2/20 No 0.07 0.08 0.08 -0.07 -46.67% 10,769 4,262 0.21 0.36 15 61 None
NVDA Options Chain 186.94 Put 165.00 2/20 No 0.58 0.60 0.59 +0.06 +11.33% 10,760 42,693 0.56 -0.09 17 59 None
TSLA Options Chain 417.07 Call 415.00 2/18 No 7.80 7.90 7.94 -1.61 -16.86% 10,756 1,000 0.33 0.57 8 58 None
NVDA Options Chain 186.94 Call 182.50 2/20 No 4.35 4.40 4.37 -3.17 -42.05% 10,722 4,827 0.41 0.53 17 59 None
CVX Options Chain 183.74 Call 200.00 5/15 Yes 3.15 3.40 3.27 -0.03 -0.91% 10,689 1,705 0.25 0.25 11 72 None
CVNA Options Chain 342.87 Call 380.00 2/20 Yes 11.80 12.25 12.40 -4.89 -28.29% 10,670 17,227 1.33 0.33 6 54 None
BAC Options Chain 52.52 Call 55.50 2/20 No 0.06 0.07 0.06 -0.08 -57.15% 10,668 2,411 0.27 0.08 11 74 None
AAPL Options Chain 260.35 Call 270.00 2/18 No 0.10 0.11 0.11 -0.83 -88.30% 10,655 3,415 0.26 0.03 10 66 None
AAPL Options Chain 260.35 Call 280.00 2/27 No 0.26 0.28 0.28 -0.50 -64.11% 10,652 14,286 0.27 0.05 10 66 None
MSTR Options Chain 122.74 Put 400.00 3/20 No 263.05 268.80 265.70 -11.58 -4.18% 10,640 441 2.21 -1.00 4 62 None
KO Options Chain 78.92 Put 77.50 3/20 Yes 1.40 1.47 1.43 0.00 0.00% 10,620 16,672 0.20 -0.40 7 63 None
MSTR Options Chain 122.74 Put 75.00 2/20 No 0.06 0.16 0.07 -0.13 -65.00% 10,613 4,768 1.78 0.00 4 62 None
MCHP Options Chain 78.60 Call 67.50 6/18 Yes 15.40 16.00 15.60 -0.20 -1.27% 10,588 53,287 0.53 0.74 3 57 None
RIVN Options Chain 16.05 Call 17.00 2/20 Yes 1.05 1.13 1.09 +0.88 +419.05% 10,571 11,579 0.71 0.69 9 36 None
CRSR Options Chain 6.79 Call 7.50 2/20 Yes 0.15 0.20 0.15 +0.12 +400.00% 10,562 8,201 1.06 0.28 9 32 None
MS Options Chain 168.83 Put 160.00 2/20 No 0.59 0.79 0.72 -0.61 -45.87% 10,561 3,482 0.45 -0.13 12 75 None
AMZN Options Chain 198.39 Call 215.00 2/20 No 0.15 0.17 0.16 -0.22 -57.90% 10,505 19,860 0.33 0.04 10 60 None
INTU Options Chain 399.21 Put 700.00 3/20 Yes 296.90 304.40 298.00 -4.50 -1.49% 10,494 503 1.18 -1.00 10 61 None
RKT Options Chain 17.75 Call 20.50 2/20 No 0.06 0.13 0.09 -0.02 -18.19% 10,481 12,775 0.56 0.15 6 45 None
RKT Options Chain 17.75 Put 16.50 2/20 No 0.02 0.24 0.10 -0.18 -64.29% 10,441 922 0.76 -0.10 6 45 None
AMD Options Chain 205.70 Call 210.00 2/20 No 4.70 4.80 4.75 -0.30 -5.95% 10,416 10,166 0.52 0.45 13 63 None
NVDA Options Chain 186.94 Call 190.00 2/23 No 1.65 1.69 1.66 -2.04 -55.14% 10,322 2,029 0.35 0.27 17 59 None
AVGO Options Chain 325.17 Put 305.00 2/20 No 2.76 2.85 2.85 +0.35 +14.00% 10,302 42,742 0.57 -0.19 9 65 None
AMZN Options Chain 198.39 Call 207.50 2/20 No 0.68 0.71 0.68 -0.58 -46.04% 10,291 5,769 0.30 0.16 10 60 None
YEXT Options Chain 5.57 Call 8.00 3/20 Yes 0.00 0.05 0.05 -0.25 -83.34% 10,262 3,088 0.86 0.02 10 28 None
YEXT Options Chain 5.57 Put 8.00 3/20 Yes 2.55 2.65 2.55 +0.05 +2.00% 10,251 311 0.00 -0.98 10 28 None
SMCI Options Chain 30.43 Put 20.00 2/20 No 0.01 0.08 0.03 -0.02 -40.00% 10,238 15,394 1.48 0.00 11 54 None
KO Options Chain 78.92 Put 72.50 3/20 Yes 0.33 0.37 0.36 +0.01 +2.86% 10,228 15,979 0.23 -0.15 7 63 None
NVDA Options Chain 186.94 Call 150.00 3/27 Yes 35.90 36.10 35.90 -4.90 -12.01% 10,210 58 0.58 0.87 17 59 None
NCLH Options Chain 23.30 Call 23.00 3/06 Yes 0.93 1.03 0.97 -0.75 -43.61% 10,208 416 0.75 0.40 10 56 None
BMY Options Chain 59.85 Call 62.50 2/20 No 0.14 0.25 0.22 -0.05 -18.52% 10,179 12,888 0.23 0.20 15 60 None
C Options Chain 110.86 Call 130.00 5/15 Yes 1.78 1.92 1.80 -0.35 -16.28% 10,148 5,378 0.33 0.20 14 75 None
COIN Options Chain 164.32 Put 150.00 2/20 Yes 1.50 1.58 1.56 -11.79 -88.32% 10,128 3,066 0.73 -0.16 16 70 None
NVDA Options Chain 186.94 Put 172.50 2/18 No 0.64 0.66 0.64 +0.05 +8.48% 10,106 2,352 0.45 -0.14 17 59 None
NEM Options Chain 118.95 Call 180.00 7/17 Yes 4.10 4.35 4.20 +0.35 +9.10% 10,099 35 0.53 0.20 18 71 None
EPD Options Chain 37.21 Call 37.00 2/20 No 0.49 0.53 0.49 +0.48 +4,800.00% 10,098 64 0.21 0.57 10 67 None
BABA Options Chain 155.73 Put 50.00 11/20 Yes 0.07 0.13 0.09 0.00 0.00% 10,093 11,854 0.50 -0.01 16 26 None
AAPL Options Chain 260.35 Put 180.00 9/18 Yes 2.77 2.91 2.80 +0.63 +29.04% 10,087 2,121 0.37 -0.08 10 66 None
RIOT Options Chain 14.23 Put 15.50 2/20 No 0.74 0.84 0.85 -0.78 -47.86% 10,081 308 0.79 -0.54 11 53 None
WBD Options Chain 28.04 Call 30.00 6/18 No 0.57 0.89 0.68 -0.22 -24.45% 10,051 24,878 0.20 0.36 3 19 None
STUB Options Chain 8.77 Call 15.00 3/20 No 0.25 0.30 0.29 -0.11 -27.50% 10,049 8,928 1.39 0.18 3 16 None
AMZN Options Chain 198.39 Call 210.00 2/18 No 0.15 0.16 0.15 -0.27 -64.29% 10,047 5,033 0.29 0.05 10 60 None
SMCI Options Chain 30.43 Call 35.00 2/20 No 0.08 0.09 0.08 -0.09 -52.95% 10,022 30,366 0.65 0.06 11 54 None
STUB Options Chain 8.77 Put 15.00 3/20 No 6.00 6.40 6.20 -0.58 -8.56% 10,004 12,419 1.52 -0.82 3 16 None
VSAT Options Chain 46.63 Call 70.00 6/18 No 2.90 4.10 3.40 +0.40 +13.34% 10,003 18 0.79 0.31 8 52 None
CVNA Options Chain 342.87 Call 300.00 2/27 Yes 58.75 60.65 65.59 +1.14 +1.77% 10,003 2 1.35 0.74 6 54 None
MRK Options Chain 119.95 Call 129.00 2/20 No 0.00 0.11 0.08 % 10,000 0 0.28 0.02 10 67 None
TSLA Options Chain 417.07 Call 105.00 12/18 Yes 314.75 320.30 317.60 -6.20 -1.92% 10,000 14,923 1.02 0.99 8 58 None
PLTR Options Chain 128.01 Put 125.00 2/20 No 1.42 1.46 1.44 -1.21 -45.66% 9,919 7,468 0.54 -0.23 12 52 None
NVDA Options Chain 186.94 Call 190.00 2/27 Yes 4.60 4.65 4.65 -2.15 -31.62% 9,900 23,932 0.52 0.38 17 59 None
EPD Options Chain 37.21 Call 42.00 12/18 Yes 0.93 1.13 1.04 % 9,893 0 0.22 0.23 10 67 None
MSFT Options Chain 401.32 Call 420.00 2/20 No 0.65 0.68 0.67 -0.49 -42.25% 9,796 11,320 0.26 0.10 11 65 None
NCLH Options Chain 23.30 Call 22.50 2/20 No 0.34 0.53 0.40 -0.58 -59.19% 9,776 2,621 0.68 0.34 10 56 None
AAPL Options Chain 260.35 Call 275.00 2/20 No 0.12 0.14 0.13 -0.49 -79.04% 9,723 31,033 0.28 0.04 10 66 None
TSLA Options Chain 417.07 Call 422.50 2/18 No 4.10 4.15 4.14 -1.66 -28.63% 9,713 743 0.32 0.38 8 58 None
COIN Options Chain 164.32 Put 370.00 5/15 Yes 201.40 209.10 203.50 -24.55 -10.77% 9,710 1,167 1.23 -0.98 16 70 None
NVDA Options Chain 186.94 Put 160.00 2/20 No 0.35 0.37 0.37 +0.01 +2.78% 9,694 44,819 0.62 -0.06 17 59 None
SOFI Options Chain 19.30 Call 19.50 2/20 No 0.64 0.67 0.67 +0.03 +4.69% 9,681 1,000 0.53 0.56 9 47 None
HOOD Options Chain 70.90 Put 50.00 2/20 Yes 0.01 0.02 0.02 -0.03 -60.00% 9,615 6,269 1.17 0.00 10 54 None
AAPL Options Chain 260.35 Put 250.00 2/18 No 1.24 1.28 1.28 +0.43 +50.59% 9,592 10,613 0.28 -0.25 10 66 None
HSY Options Chain 222.58 Call 185.00 2/20 No 35.70 38.40 37.05 -6.82 -15.55% 9,563 1,142 1.13 1.00 7 59 None
ORCL Options Chain 155.75 Put 210.00 2/20 No 48.40 51.60 48.16 -2.40 -4.75% 9,525 1,141 1.58 -1.00 10 66 None
NVDA Options Chain 186.94 Call 197.50 2/20 No 0.25 0.26 0.27 -0.75 -73.53% 9,515 28,456 0.36 0.07 17 59 None
MSTR Options Chain 122.74 Call 140.00 2/20 No 3.05 3.15 3.09 +2.06 +200.00% 9,481 3,909 0.75 0.35 4 62 None
TSLA Options Chain 417.07 Call 415.00 2/20 No 10.30 10.45 10.27 -1.48 -12.60% 9,474 2,671 0.39 0.56 8 58 None
META Options Chain 647.00 Call 700.00 2/20 No 0.24 0.25 0.23 -0.79 -77.46% 9,466 15,926 0.32 0.03 10 66 None
CLF Options Chain 10.38 Call 11.00 2/20 No 0.12 0.15 0.15 -0.20 -57.15% 9,463 4,663 0.61 0.28 5 40 None
MSTR Options Chain 122.74 Put 100.00 2/20 No 0.27 0.28 0.28 -0.65 -69.90% 9,432 20,861 1.18 -0.03 4 62 None
IREN Options Chain 42.22 Call 50.00 2/20 No 0.26 0.28 0.27 -0.02 -6.90% 9,386 19,702 0.92 0.11 9 42 None
AMD Options Chain 205.70 Put 200.00 2/20 No 3.20 3.30 3.23 -1.17 -26.60% 9,383 15,519 0.56 -0.30 13 63 None
SMCI Options Chain 30.43 Call 33.00 2/20 No 0.25 0.30 0.26 -0.13 -33.34% 9,332 17,887 0.62 0.19 11 54 None
AMC Options Chain 1.23 Call 1.50 2/20 No 0.02 0.03 0.02 0.00 0.00% 9,326 31,133 1.48 0.19 8 25 None
MARA Options Chain 7.92 Call 9.00 2/20 No 0.07 0.08 0.08 +0.01 +14.29% 9,323 9,343 0.87 0.16 17 65 None
CVX Options Chain 183.74 Call 177.50 2/20 No 4.75 6.95 5.95 -0.19 -3.10% 9,321 1,045 0.42 0.82 11 72 None
NVDA Options Chain 186.94 Put 155.00 2/20 No 0.23 0.24 0.24 -0.01 -4.00% 9,308 36,325 0.67 -0.03 17 59 None
CVX Options Chain 183.74 Call 170.00 2/20 No 17.00 19.35 18.17 +1.67 +10.13% 9,295 1,752 11 72 None
ET Options Chain 18.75 Call 20.00 3/20 Yes 0.12 0.15 0.15 +0.06 +66.67% 9,278 18,615 0.22 0.21 12 64 None
GOOGL Options Chain 305.72 Call 310.00 2/20 No 2.75 3.05 3.00 -2.60 -46.43% 9,214 3,856 0.28 0.37 12 70 None
IBM Options Chain 259.00 Put 300.00 2/20 No 36.00 39.30 38.00 -1.60 -4.04% 9,204 967 0.78 -1.00 14 74 None
RIVN Options Chain 16.05 Call 18.00 2/27 Yes 0.80 0.89 0.85 +0.65 +325.00% 9,192 338 0.71 0.48 9 36 None
BAC Options Chain 52.52 Call 60.00 4/17 Yes 0.35 0.41 0.34 -0.09 -20.93% 9,191 31,764 0.27 0.14 11 74 None
TSLA Options Chain 417.07 Call 485.00 2/20 No 0.04 0.06 0.04 -0.08 -66.67% 9,181 4,473 0.43 0.00 8 58 None
BABA Options Chain 155.73 Call 170.00 2/20 Yes 0.36 0.39 0.37 -0.51 -57.96% 9,176 28,323 0.45 0.09 16 26 None
AMZN Options Chain 198.39 Put 190.00 2/20 No 0.82 0.87 0.83 -0.25 -23.15% 9,169 7,580 0.34 -0.16 10 60 None
COIN Options Chain 164.32 Call 177.50 2/20 Yes 1.71 1.87 1.80 +1.02 +130.77% 9,161 860 0.66 0.23 16 70 None
NFLX Options Chain 75.86 Call 77.00 2/20 No 1.36 1.41 1.41 +0.09 +6.82% 9,105 7,323 0.34 0.49 6 55 None
AAPL Options Chain 260.35 Put 255.00 2/18 No 2.65 2.72 2.75 +1.11 +67.69% 9,082 1,110 0.25 -0.46 10 66 None
DKNG Options Chain 21.76 Put 20.00 8/21 Yes 2.68 3.10 2.74 +0.78 +39.80% 9,060 551 0.65 -0.33 5 43 None
APP Options Chain 366.37 Put 580.00 2/20 No 184.30 194.80 195.50 -14.30 -6.82% 9,037 408 2.09 -1.00 7 57 None
AAPL Options Chain 260.35 Put 110.00 2/27 No 0.00 0.21 0.01 0.00 0.00% 9,000 2 1.38 0.00 10 66 None
NVDA Options Chain 186.94 Put 145.00 5/15 Yes 4.00 4.10 4.05 +0.20 +5.20% 8,993 21,054 0.52 -0.14 17 59 None
INTC Options Chain 46.20 Put 40.00 3/20 No 0.93 1.04 1.03 -0.05 -4.63% 8,978 20,664 0.63 -0.18 5 51 None
TSLA Options Chain 417.07 Put 415.00 2/20 No 7.60 7.70 7.65 -1.57 -17.03% 8,976 3,947 0.39 -0.44 8 58 None
RIVN Options Chain 16.05 Put 15.00 2/20 Yes 0.05 0.06 0.05 -1.57 -96.92% 8,956 21,323 0.81 -0.08 9 36 None
COIN Options Chain 164.32 Call 175.00 2/20 Yes 2.25 2.40 2.33 +1.50 +180.73% 8,940 2,442 0.66 0.27 16 70 None
NVDA Options Chain 186.94 Call 200.00 3/06 Yes 2.71 2.74 2.73 -1.40 -33.90% 8,904 8,611 0.47 0.24 17 59 None
RKLB Options Chain 66.01 Put 40.00 2/20 No 0.00 0.08 0.07 +0.05 +250.00% 8,886 5,378 1.79 0.00 4 44 None
CIFR Options Chain 16.42 Put 15.00 12/18 Yes 4.75 4.95 4.77 -0.03 -0.63% 8,862 2,436 1.05 -0.27 7 38 None
MSFT Options Chain 401.32 Call 410.00 2/20 No 2.26 2.30 2.30 -1.00 -30.31% 8,851 11,068 0.26 0.26 11 65 None
SOFI Options Chain 19.30 Call 21.00 2/20 No 0.12 0.14 0.13 -0.07 -35.00% 8,821 10,770 0.50 0.20 9 47 None
HOOD Options Chain 70.90 Call 75.00 2/20 Yes 3.15 3.30 3.22 +1.72 +114.67% 8,797 8,879 0.64 0.58 10 54 None
AMZN Options Chain 198.39 Call 202.50 2/18 No 1.01 1.05 1.04 -0.91 -46.67% 8,775 3,380 0.26 0.27 10 60 None
RIVN Options Chain 16.05 Put 16.50 2/20 Yes 0.20 0.22 0.21 -2.43 -92.05% 8,774 684 0.68 -0.22 9 36 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
CLF Options Chain 10.38 Call 12.00 3/20 No 0.32 0.34 0.34 -0.16 -32.00% 8,758 14,397 0.66 0.27 5 40 None
NFLX Options Chain 75.86 Put 75.00 3/20 No 2.72 2.82 2.76 -0.59 -17.62% 8,754 19,663 0.40 -0.39 6 55 None
RIVN Options Chain 16.05 Call 21.00 2/20 Yes 0.06 0.07 0.06 0.00 0.00% 8,720 17,803 0.82 0.07 9 36 None
NFLX Options Chain 75.86 Call 90.00 1/15 Yes 7.70 7.90 7.80 +0.30 +4.00% 8,705 12,298 0.39 0.44 6 55 None
F Options Chain 14.12 Call 14.00 2/20 No 0.26 0.29 0.27 +0.10 +58.83% 8,680 39,321 0.28 0.58 16 58 None
ORCL Options Chain 155.75 Put 200.00 2/20 No 38.20 41.75 40.05 -3.15 -7.30% 8,670 1,815 1.32 -1.00 10 66 None
FROG Options Chain 54.10 Put 50.00 2/20 Yes 0.85 1.10 1.15 -2.85 -71.25% 8,662 13,693 0.71 -0.27 6 50 None
ANET Options Chain 141.59 Put 110.00 3/20 Yes 0.88 1.17 1.00 -1.43 -58.85% 8,646 1,177 0.62 -0.08 11 58 None
NVDA Options Chain 186.94 Put 170.00 2/18 No 0.44 0.46 0.44 -0.02 -4.35% 8,620 3,024 0.48 -0.10 17 59 None
OKLO Options Chain 65.69 Put 40.00 2/20 No 0.07 0.09 0.08 -0.05 -38.47% 8,609 776 1.71 0.00 3 21 None
BAC Options Chain 52.52 Put 50.00 4/17 Yes 1.62 1.73 1.69 +0.07 +4.33% 8,602 31,531 0.33 -0.34 11 74 None
TSLA Options Chain 417.07 Put 400.00 2/18 No 1.56 1.59 1.56 -1.25 -44.49% 8,547 2,550 0.38 -0.16 8 58 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
MSFT Options Chain 401.32 Call 415.00 2/20 No 1.23 1.27 1.22 -0.83 -40.49% 8,481 9,251 0.26 0.16 11 65 None
CVX Options Chain 183.74 Call 162.50 2/20 No 20.10 22.25 20.85 -2.59 -11.05% 8,476 191 0.96 1.00 11 72 None
NVDA Options Chain 186.94 Call 195.00 2/27 Yes 2.98 3.05 2.99 -1.66 -35.70% 8,466 17,646 0.51 0.28 17 59 None
RIVN Options Chain 16.05 Put 16.00 2/20 Yes 0.12 0.13 0.13 -2.17 -94.35% 8,441 3,981 0.70 -0.15 9 36 None
NVDA Options Chain 186.94 Call 205.00 2/20 No 0.07 0.08 0.08 -0.20 -71.43% 8,427 29,456 0.40 0.02 17 59 None
GME Options Chain 23.57 Call 24.00 2/20 No 0.33 0.37 0.35 -0.13 -27.09% 8,412 18,403 0.42 0.38 11 39 None
MDT Options Chain 99.49 Call 100.00 6/18 Yes 5.30 5.85 5.75 -1.20 -17.27% 8,400 9,277 0.25 0.52 11 65 None
TSLA Options Chain 417.07 Call 400.00 2/20 No 20.80 21.05 20.90 -0.95 -4.35% 8,398 3,899 0.42 0.78 8 58 None
FSLY Options Chain 16.38 Call 17.00 2/20 No 1.80 1.90 1.85 +0.80 +76.19% 8,384 3,154 1.07 0.71 5 37 None
MSTR Options Chain 122.74 Put 95.00 2/20 No 0.19 0.23 0.19 -0.49 -72.06% 8,360 7,905 1.29 -0.02 4 62 None
MARA Options Chain 7.92 Put 3.00 1/21 Yes 1.01 1.05 1.05 +0.01 +0.97% 8,357 6,520 1.19 -0.07 17 65 None
NVDA Options Chain 186.94 Call 400.00 1/21 Yes 12.35 12.60 12.33 -0.92 -6.95% 8,321 25,761 0.48 0.23 17 59 None
NVDA Options Chain 186.94 Call 205.00 2/27 Yes 1.09 1.12 1.10 -0.88 -44.45% 8,320 15,182 0.49 0.12 17 59 None
MSFT Options Chain 401.32 Call 410.00 2/18 No 1.32 1.39 1.35 -1.12 -45.35% 8,309 2,061 0.23 0.21 11 65 None
NVDA Options Chain 186.94 Call 220.00 3/20 Yes 1.40 1.42 1.41 -0.64 -31.22% 8,302 65,851 0.46 0.13 17 59 None
QTWO Options Chain 52.45 Put 50.00 2/20 Yes 0.30 0.60 0.42 -0.78 -65.00% 8,255 8,974 0.66 -0.17 8 51 None
ONDS Options Chain 8.97 Call 10.00 2/20 No 0.24 0.25 0.25 +0.03 +13.64% 8,231 11,403 0.98 0.32 8 37 None
AAPL Options Chain 260.35 Put 260.00 2/18 No 5.35 5.55 5.54 +2.44 +78.71% 8,198 1,953 0.23 -0.72 10 66 None
GOOGL Options Chain 305.72 Call 315.00 2/20 No 1.45 1.50 1.46 -2.04 -58.29% 8,182 6,184 0.27 0.22 12 70 None
AAPL Options Chain 260.35 Put 255.00 2/20 No 3.55 3.70 3.58 +1.44 +67.29% 8,177 9,234 0.28 -0.46 10 66 None
NVDA Options Chain 186.94 Call 185.00 2/27 Yes 6.80 6.85 6.86 -2.59 -27.41% 8,172 10,052 0.54 0.48 17 59 None
TSLA Options Chain 417.07 Call 435.00 2/18 No 1.04 1.06 1.04 -1.00 -49.02% 8,166 2,118 0.31 0.14 8 58 None
NLY Options Chain 23.04 Call 24.00 2/20 No 0.05 0.06 0.05 -0.03 -37.50% 8,161 3,725 0.25 0.13 13 69 None
MSTR Options Chain 122.74 Call 132.00 2/20 No 6.50 6.90 6.60 +4.03 +156.81% 8,149 10,286 0.79 0.57 4 62 None
NOK Options Chain 6.97 Call 7.00 2/20 No 0.19 0.20 0.20 +0.06 +42.86% 8,145 16,238 0.46 0.54 13 45 None
RIVN Options Chain 16.05 Put 14.50 2/20 Yes 0.04 0.07 0.06 -1.14 -95.00% 8,136 8,619 0.93 -0.05 9 36 None
CTSH Options Chain 66.55 Put 60.00 3/20 No 1.00 1.30 1.00 -0.40 -28.58% 8,113 1,183 0.44 -0.21 12 62 None
AAPL Options Chain 260.35 Call 280.00 3/20 No 1.29 1.33 1.30 -1.23 -48.62% 8,094 66,389 0.25 0.13 10 66 None
SLB Options Chain 50.56 Call 55.00 2/20 No 0.05 0.08 0.08 -0.06 -42.86% 8,067 6,144 0.39 0.04 9 65 None
RGTI Options Chain 15.06 Put 10.50 2/20 No 0.01 0.13 0.13 +0.06 +85.72% 8,049 2,024 1.97 -0.01 3 18 None
NVDA Options Chain 186.94 Put 180.00 3/20 Yes 9.80 9.90 9.80 +1.30 +15.30% 8,031 68,023 0.51 -0.42 17 59 None
MSTR Options Chain 122.74 Call 139.00 2/20 No 3.30 3.55 3.42 +2.18 +175.81% 8,002 10,198 0.75 0.38 4 62 None
QTWO Options Chain 52.45 Call 65.00 2/20 Yes 0.00 0.70 0.27 +0.03 +12.50% 8,002 8,022 1.30 0.00 8 51 None
MSTR Options Chain 122.74 Call 141.00 2/20 No 2.67 2.87 2.86 +1.87 +188.89% 8,001 110 0.75 0.32 4 62 None
EPD Options Chain 37.21 Call 42.00 9/18 Yes 0.55 0.94 0.62 +0.38 +158.34% 8,000 6 0.21 0.20 10 67 None
RIVN Options Chain 16.05 Call 30.00 1/15 Yes 2.00 2.15 2.00 +0.84 +72.42% 7,981 18,567 0.71 0.39 9 36 None
AAPL Options Chain 260.35 Call 267.50 2/18 No 0.18 0.19 0.18 -1.34 -88.16% 7,980 1,810 0.25 0.06 10 66 None
AMZN Options Chain 198.39 Put 197.50 2/18 No 1.91 1.96 1.90 -0.37 -16.30% 7,971 1,688 0.28 -0.41 10 60 None
TSLA Options Chain 417.07 Put 315.00 2/20 No 0.14 0.16 0.17 +0.05 +41.67% 7,949 4,291 0.89 0.00 8 58 None
DAL Options Chain 69.16 Call 75.00 2/20 No 0.16 0.24 0.17 -0.13 -43.34% 7,930 15,018 0.46 0.09 11 58 None
ENB Options Chain 51.86 Call 52.50 2/20 Yes 1.10 1.60 1.29 +0.79 +158.00% 7,919 3,903 0.37 0.78 9 69 None
NVDA Options Chain 186.94 Call 202.50 2/20 No 0.10 0.11 0.11 -0.32 -74.42% 7,917 22,595 0.38 0.03 17 59 None
RIG Options Chain 6.03 Call 6.00 2/20 Yes 0.63 0.65 0.63 +0.34 +117.25% 7,915 9,773 0.87 0.76 6 49 None
NOK Options Chain 6.97 Put 6.00 7/17 Yes 0.20 0.27 0.25 +0.06 +31.58% 7,911 1,616 0.39 -0.21 13 45 None
WBD Options Chain 28.04 Call 30.00 3/20 No 0.39 0.50 0.41 -0.12 -22.65% 7,898 52,515 0.33 0.31 3 19 None
EOSE Options Chain 11.10 Call 15.00 3/20 Yes 0.63 0.70 0.71 +0.13 +22.42% 7,871 34,711 1.28 0.29 1 31 None
NVDA Options Chain 186.94 Put 177.50 2/20 No 2.31 2.35 2.31 +0.55 +31.25% 7,865 10,563 0.45 -0.30 17 59 None
RXRX Options Chain 3.58 Call 4.00 2/20 No 0.04 0.05 0.03 -0.03 -50.00% 7,865 1,543 0.93 0.26 10 27 None
PLTR Options Chain 128.01 Put 130.00 2/20 No 2.95 2.99 2.97 -1.74 -36.95% 7,853 9,122 0.51 -0.42 12 52 None
XPEV Options Chain 17.94 Put 17.50 2/20 No 0.25 0.36 0.31 -0.21 -40.39% 7,822 3,043 0.49 -0.36 12 42 None
PLTR Options Chain 128.01 Call 141.00 2/20 No 0.66 0.68 0.69 -0.07 -9.22% 7,815 2,292 0.48 0.16 12 52 None
XPEV Options Chain 17.94 Call 18.00 2/20 No 0.41 0.46 0.45 -0.02 -4.26% 7,806 6,395 0.48 0.48 12 42 None
PFE Options Chain 27.47 Call 28.00 4/17 No 0.93 1.02 0.94 -0.07 -6.94% 7,804 15,747 0.23 0.49 8 63 None
AREC Options Chain 2.81 Call 4.00 4/17 Yes 0.30 0.50 0.47 +0.22 +88.00% 7,770 8,784 1.37 0.41 3 32 None
AMZN Options Chain 198.39 Call 200.00 2/27 No 4.45 4.60 4.55 -0.97 -17.58% 7,769 2,940 0.32 0.48 10 60 None
MSTR Options Chain 122.74 Put 130.00 2/20 No 3.80 4.00 3.95 -6.14 -60.86% 7,766 2,932 0.76 -0.38 4 62 None
LUV Options Chain 50.83 Put 50.00 3/20 No 2.05 2.25 2.10 -0.25 -10.64% 7,765 11,183 0.43 -0.41 9 53 None
TSLA Options Chain 417.07 Call 442.50 2/20 No 1.32 1.36 1.33 -0.89 -40.09% 7,761 2,167 0.36 0.14 8 58 None
FSLY Options Chain 16.38 Call 20.00 3/20 No 1.40 1.50 1.40 +0.67 +91.79% 7,748 1,127 0.90 0.44 5 37 None
COIN Options Chain 164.32 Call 165.00 2/20 Yes 5.70 5.95 5.80 +4.19 +260.25% 7,712 1,845 0.67 0.51 16 70 None
UPS Options Chain 118.06 Call 65.00 1/15 Yes 52.00 56.30 53.11 +0.11 +0.21% 7,681 425 0.65 1.00 9 62 None
MU Options Chain 414.72 Put 240.00 2/20 No 0.06 0.14 0.07 -0.06 -46.16% 7,679 4,227 1.48 0.00 11 64 None
ONDS Options Chain 8.97 Call 9.50 2/20 No 0.41 0.44 0.43 +0.13 +43.34% 7,656 3,121 1.00 0.46 8 37 None
VST Options Chain 162.55 Put 130.00 2/20 No 0.03 0.08 0.04 -0.06 -60.00% 7,654 11,750 0.83 0.00 7 56 None
AMD Options Chain 205.70 Call 230.00 2/20 No 0.46 0.49 0.47 -0.19 -28.79% 7,651 13,263 0.51 0.07 13 63 None
TSLA Options Chain 417.07 Put 410.00 2/27 No 9.75 9.90 9.85 -1.87 -15.96% 7,637 2,273 0.42 -0.39 8 58 None
AAPL Options Chain 260.35 Call 255.00 2/20 No 4.40 4.60 4.42 -4.78 -51.96% 7,578 17,595 0.29 0.54 10 66 None
BWA Options Chain 62.80 Call 70.00 5/15 No 2.45 2.65 2.50 -2.00 -44.45% 7,566 11 0.38 0.37 10 54 None
CRM Options Chain 189.72 Put 260.00 2/20 No 68.95 72.55 71.85 -3.70 -4.90% 7,560 578 1.68 -1.00 12 64 None
AMD Options Chain 205.70 Call 220.00 2/20 No 1.60 1.65 1.64 -0.27 -14.14% 7,556 15,980 0.50 0.20 13 63 None
IONQ Options Chain 31.41 Put 20.00 2/20 No 0.05 0.09 0.06 -0.03 -33.34% 7,554 6,953 1.92 0.00 7 43 None
INTU Options Chain 399.21 Put 490.00 2/20 No 87.20 95.00 91.30 -1.30 -1.41% 7,537 12,014 1.24 -1.00 10 61 None
FSLY Options Chain 16.38 Call 18.00 2/20 No 1.20 1.35 1.35 +0.60 +80.00% 7,534 2,807 1.09 0.58 5 37 None
INTC Options Chain 46.20 Put 33.00 2/20 No 0.00 0.02 0.02 0.00 0.00% 7,533 14,829 1.09 0.00 5 51 None
NVDA Options Chain 186.94 Put 105.00 2/23 No 0.01 0.02 0.02 0.00 0.00% 7,526 5,059 1.16 0.00 17 59 None
MU Options Chain 414.72 Put 260.00 2/20 No 0.09 0.20 0.09 -0.09 -50.00% 7,523 3,610 1.27 0.00 11 64 None
DAL Options Chain 69.16 Call 80.00 5/15 Yes 2.14 2.45 2.37 -0.20 -7.79% 7,523 11,024 0.42 0.29 11 58 None
BBAI Options Chain 4.08 Call 10.00 1/15 Yes 0.51 0.57 0.53 +0.02 +3.93% 7,515 45,669 0.98 0.34 6 26 None
SNDK Options Chain 630.29 Call 700.00 2/20 No 9.30 9.60 9.49 -4.21 -30.73% 7,485 2,050 0.94 0.21 3 22 None
UPS Options Chain 118.06 Call 107.00 2/20 No 11.00 12.50 11.92 -1.23 -9.36% 7,477 351 0.85 1.00 9 62 None
GOOGL Options Chain 305.72 Call 320.00 2/20 No 0.65 0.69 0.66 -1.34 -67.00% 7,419 8,983 0.27 0.12 12 70 None
NVDA Options Chain 186.94 Call 210.00 2/27 Yes 0.64 0.66 0.65 -0.57 -46.73% 7,418 31,218 0.49 0.08 17 59 None
TSLA Options Chain 417.07 Call 670.00 3/20 No 0.07 0.10 0.09 0.00 0.00% 7,402 6,034 0.56 0.00 8 58 None
UPS Options Chain 118.06 Call 108.00 2/20 No 10.35 11.95 11.27 +0.65 +6.13% 7,379 334 0.93 1.00 9 62 None
RIVN Options Chain 16.05 Call 17.00 3/20 Yes 1.87 1.97 1.87 +1.31 +233.93% 7,375 17,021 0.71 0.62 9 36 None
MSFT Options Chain 401.32 Call 400.00 2/20 No 6.35 6.45 6.25 -1.80 -22.36% 7,372 6,587 0.27 0.52 11 65 None
AMD Options Chain 205.70 Call 215.00 2/20 No 2.83 2.90 2.85 -0.30 -9.53% 7,360 4,271 0.50 0.32 13 63 None
PLTR Options Chain 128.01 Call 133.00 2/20 No 2.87 2.91 2.91 +0.28 +10.65% 7,358 7,263 0.49 0.45 12 52 None
ADM Options Chain 69.49 Call 40.00 3/20 No 27.90 30.60 29.80 +10.80 +56.85% 7,350 1,020 1.51 1.00 11 53 None
SKM Options Chain 30.78 Call 40.00 3/20 No 0.70 0.75 0.75 +0.20 +36.37% 7,335 328 0.70 0.22 11 58 None
PINS Options Chain 18.54 Call 17.00 3/20 Yes 0.36 0.46 0.40 -2.31 -85.24% 7,317 36 0.50 0.29 12 40 None
NIO Options Chain 4.95 Put 4.00 2/20 No 0.00 0.02 0.02 +0.01 +100.00% 7,314 13,102 1.04 0.00 7 29 None
MSTR Options Chain 122.74 Put 390.00 3/20 No 253.50 258.40 255.75 -11.80 -4.41% 7,280 305 2.11 -1.00 4 62 None
PLTR Options Chain 128.01 Call 130.00 2/20 No 4.40 4.50 4.45 +0.46 +11.53% 7,256 3,823 0.50 0.58 12 52 None
UPS Options Chain 118.06 Call 75.00 2/20 No 43.30 45.85 44.19 -1.11 -2.45% 7,250 295 3.09 1.00 9 62 None
MSFT Options Chain 401.32 Put 400.00 2/20 No 5.70 5.80 5.80 -0.60 -9.38% 7,208 10,510 0.27 -0.48 11 65 None
BAC Options Chain 52.52 Call 54.50 2/20 No 0.15 0.16 0.16 -0.11 -40.75% 7,163 3,092 0.26 0.16 11 74 None
TSLA Options Chain 417.07 Call 400.00 2/18 No 18.90 19.60 18.82 -1.43 -7.07% 7,157 460 0.37 0.84 8 58 None
AREC Options Chain 2.81 Call 3.50 5/15 Yes 0.55 0.85 0.69 +0.09 +15.00% 7,152 3,360 1.50 0.54 3 32 None
COIN Options Chain 164.32 Call 167.50 2/20 Yes 4.60 4.80 4.65 +3.29 +241.92% 7,143 538 0.66 0.45 16 70 None
MU Options Chain 414.72 Call 410.00 2/20 No 16.00 16.35 16.15 -4.35 -21.22% 7,141 6,808 0.66 0.54 11 64 None
NFLX Options Chain 75.86 Put 76.00 2/20 No 1.03 1.11 1.03 -0.85 -45.22% 7,139 6,314 0.35 -0.39 6 55 None
TSLA Options Chain 417.07 Call 417.50 2/18 No 6.40 6.50 6.45 -1.70 -20.86% 7,115 907 0.33 0.51 8 58 None
BABA Options Chain 155.73 Call 160.00 2/20 Yes 1.77 1.87 1.80 -1.50 -45.46% 7,111 11,309 0.41 0.33 16 26 None
TE Options Chain 6.26 Call 10.00 3/20 No 0.15 0.25 0.16 -0.04 -20.00% 7,111 9,779 1.30 0.18 3 16 None
HIMS Options Chain 16.30 Call 26.00 3/20 Yes 0.35 0.37 0.36 -0.01 -2.71% 7,107 287 1.18 0.14 9 40 None
MSFT Options Chain 401.32 Call 450.00 3/20 No 1.62 1.66 1.64 -0.38 -18.82% 7,102 19,432 0.28 0.11 11 65 None
KMX Options Chain 41.01 Call 55.00 4/17 Yes 0.65 0.85 0.70 -0.15 -17.65% 7,094 8,984 0.58 0.16 11 56 None
RIVN Options Chain 16.05 Call 18.50 2/20 Yes 0.36 0.37 0.37 +0.26 +236.37% 7,091 809 0.69 0.34 9 36 None
MSFT Options Chain 401.32 Put 385.00 2/20 No 1.65 1.71 1.67 -0.50 -23.05% 7,089 4,193 0.31 -0.17 11 65 None
EPD Options Chain 37.21 Call 36.50 2/20 No 0.82 0.91 0.83 +0.75 +937.50% 7,082 209 0.21 0.71 10 67 None
AAPL Options Chain 260.35 Put 250.00 3/20 No 6.05 6.25 6.15 +1.56 +33.99% 7,049 21,410 0.29 -0.37 10 66 None
TSLA Options Chain 417.07 Put 425.00 2/18 No 10.55 10.70 10.80 -1.78 -14.15% 7,030 2,343 0.32 -0.68 8 58 None
ADM Options Chain 69.49 Call 62.50 2/20 No 6.50 7.60 6.50 -0.18 -2.70% 7,007 814 0.90 1.00 11 53 None
MRNA Options Chain 39.20 Call 44.00 2/20 Yes 0.72 0.82 0.82 -0.11 -11.83% 6,979 614 0.60 0.36 11 43 None
DKNG Options Chain 21.76 Call 23.00 2/20 Yes 0.26 0.32 0.29 -3.21 -91.72% 6,969 173 0.61 0.28 5 43 None
BMNR Options Chain 20.96 Call 25.00 2/20 No 0.08 0.09 0.10 +0.04 +66.67% 6,941 6,204 0.87 0.08 11 23 None
TSLA Options Chain 417.07 Put 425.00 2/20 No 12.70 12.90 12.88 -1.62 -11.18% 6,940 4,643 0.38 -0.62 8 58 None
RILY Options Chain 6.63 Call 8.00 2/20 No 0.07 0.12 0.07 +0.01 +16.67% 6,930 479 1.11 0.17 13 19 None
NVDA Options Chain 186.94 Put 145.00 3/27 Yes 1.91 1.95 1.90 +0.14 +7.96% 6,888 323 0.59 -0.10 17 59 None
BG Options Chain 122.53 Call 110.00 2/20 No 10.40 14.60 11.50 +1.30 +12.75% 6,881 610 1.08 1.00 9 66 None
AAPL Options Chain 260.35 Put 250.00 2/20 No 2.00 2.11 2.05 +0.83 +68.04% 6,868 16,887 0.31 -0.29 10 66 None
PLTR Options Chain 128.01 Call 139.00 2/20 No 0.98 1.01 1.00 -0.04 -3.85% 6,835 2,434 0.47 0.22 12 52 None
BABA Options Chain 155.73 Call 165.00 2/20 Yes 0.78 0.83 0.80 -0.88 -52.39% 6,830 19,285 0.43 0.17 16 26 None
TSLA Options Chain 417.07 Put 405.00 2/18 No 2.34 2.37 2.32 -1.55 -40.06% 6,829 1,290 0.36 -0.23 8 58 None
NVDA Options Chain 186.94 Put 190.00 2/20 No 8.30 8.40 8.40 +2.27 +37.04% 6,811 40,060 0.37 -0.76 17 59 None
ELDN Options Chain 2.09 Call 2.50 3/20 Yes 0.00 0.05 0.06 +0.02 +50.00% 6,795 18,381 0.76 0.36 11 19 None
MSTR Options Chain 122.74 Call 145.00 2/20 No 1.71 1.88 1.78 +1.15 +182.54% 6,791 1,533 0.75 0.23 4 62 None
FSM Options Chain 10.55 Call 12.50 2/20 No 0.10 0.15 0.10 +0.04 +66.67% 6,782 7,709 0.92 0.19 14 46 None
MU Options Chain 414.72 Call 450.00 2/20 No 3.35 3.70 3.40 -2.65 -43.81% 6,763 7,004 0.66 0.18 11 64 None
AMZN Options Chain 198.39 Call 220.00 2/20 No 0.07 0.08 0.07 -0.13 -65.00% 6,762 31,199 0.36 0.02 10 60 None
ONDS Options Chain 8.97 Call 12.00 3/20 Yes 0.56 0.57 0.57 +0.05 +9.62% 6,723 40,097 1.19 0.31 8 37 None
OPEN Options Chain 4.37 Call 4.50 2/20 Yes 0.31 0.34 0.35 +0.04 +12.91% 6,694 2,967 1.40 0.52 7 30 None
AMZN Options Chain 198.39 Call 245.00 3/20 No 0.34 0.37 0.35 -0.05 -12.50% 6,693 11,896 0.37 0.05 10 60 None
AMZN Options Chain 198.39 Call 210.00 3/20 No 3.75 3.85 3.78 -0.67 -15.06% 6,673 10,605 0.31 0.31 10 60 None