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
TSLA Options Chain 428.27 Put 160.00 2/20 No 0.00 0.01 0.01 0.00 0.00% 23,005 1,252 2.08 0.00 8 58 None
NVDA Options Chain 190.05 Call 190.00 2/18 No 0.85 0.87 0.87 -1.43 -62.18% 18,572 8,073 0.38 0.19 17 59 None
TSLA Options Chain 428.27 Put 240.00 3/06 No 0.12 0.13 0.12 +0.03 +33.34% 18,218 42 0.91 0.00 8 58 None
RIG Options Chain 6.03 Call 6.50 2/20 Yes 0.11 0.12 0.11 0.00 0.00% 17,860 1,008 0.83 0.24 6 49 None
NVDA Options Chain 190.05 Put 105.00 2/20 No 0.02 0.03 0.03 +0.01 +50.00% 17,619 20,549 1.45 0.00 17 59 None
PINS Options Chain 19.09 Put 13.00 2/20 Yes 0.12 0.13 0.13 +0.03 +30.00% 15,496 279 0.90 -0.12 12 40 None
NVDA Options Chain 190.05 Call 190.00 2/20 No 1.64 1.66 1.64 -1.61 -49.54% 13,762 70,055 0.42 0.26 17 59 None
TSLA Options Chain 428.27 Call 410.00 2/18 No 9.30 9.45 9.50 -3.10 -24.61% 12,641 1,095 0.38 0.59 8 58 None
PCG Options Chain 17.60 Call 18.50 2/20 Yes 0.14 0.15 0.15 +0.10 +200.00% 12,635 1,171 0.32 0.25 12 59 None
SIRI Options Chain 21.70 Call 22.00 2/20 No 0.11 0.19 0.12 -0.17 -58.63% 11,759 1,969 0.25 0.32 15 72 None
SIRI Options Chain 21.70 Call 23.00 2/20 No 0.02 0.08 0.07 +0.05 +250.00% 11,698 3,537 0.58 0.06 15 72 None
BABA Options Chain 158.73 Call 170.00 3/20 Yes 5.00 5.20 5.10 -0.07 -1.36% 11,688 30,336 0.50 0.32 13 59 None
AI Options Chain 10.38 Call 11.00 2/20 No 0.30 0.36 0.30 +0.06 +25.00% 11,578 363 0.80 0.44 8 29 None
AI Options Chain 10.38 Call 12.00 2/20 No 0.08 0.13 0.11 +0.02 +22.23% 11,518 976 0.87 0.23 8 29 None
WBD Options Chain 28.11 Put 20.00 3/20 No 0.05 0.18 0.05 0.00 0.00% 11,324 43,310 0.58 -0.01 3 19 None
NVDA Options Chain 190.05 Put 185.00 2/18 No 4.35 4.45 4.24 +1.36 +47.23% 11,322 4,297 0.39 -0.60 17 59 None
WULF Options Chain 16.03 Call 8.00 3/20 Yes 8.15 9.75 8.13 -0.51 -5.91% 11,250 29 2.74 0.98 4 37 None
WULF Options Chain 16.03 Call 8.00 2/20 No 7.45 9.70 8.03 -1.07 -11.76% 11,250 18,449 5.62 1.00 4 37 None
RIOT Options Chain 14.20 Put 14.00 2/20 No 0.21 0.27 0.25 -0.37 -59.68% 10,921 7,871 0.87 -0.33 10 53 None
BBAI Options Chain 4.06 Put 3.50 2/20 No 0.03 0.04 0.03 -0.04 -57.15% 10,751 11,672 1.02 -0.10 6 26 None
AMZN Options Chain 198.39 Call 210.00 2/20 No 0.52 0.54 0.54 -0.30 -35.72% 10,549 31,573 0.34 0.12 12 66 None
MU Options Chain 414.72 Put 260.00 4/02 Yes 4.70 5.30 4.90 % 10,537 0 0.94 -0.08 11 64 None
NVDA Options Chain 190.05 Call 185.00 2/18 No 2.46 2.49 2.52 -2.36 -48.37% 10,416 4,084 0.40 0.40 17 59 None
AMD Options Chain 212.85 Put 120.00 2/20 No 0.01 0.04 0.03 -0.01 -25.00% 10,044 5,378 1.41 0.00 11 61 None
RIOT Options Chain 14.20 Put 15.50 2/20 No 0.64 0.75 0.87 -0.76 -46.63% 9,664 308 0.79 -0.67 10 53 None
NVDA Options Chain 190.05 Call 195.00 2/20 No 0.66 0.67 0.66 -0.89 -57.42% 9,473 107,461 0.40 0.12 17 59 None
NVDA Options Chain 190.05 Put 175.00 2/20 No 1.92 1.93 1.87 +0.49 +35.51% 9,216 202,939 0.51 -0.25 17 59 None
AAPL Options Chain 260.35 Call 265.00 2/20 No 1.64 1.67 1.62 -1.58 -49.38% 9,059 16,698 0.27 0.29 10 66 None
ABR Options Chain 7.42 Call 8.00 2/20 Yes 0.10 0.11 0.11 +0.06 +120.00% 8,952 3,610 0.52 0.17 12 50 None
TSLA Options Chain 428.27 Put 375.00 2/20 No 1.02 1.05 1.03 -0.21 -16.94% 8,934 26,262 0.53 -0.09 8 58 None
TEVA Options Chain 33.92 Put 30.00 6/18 No 1.30 1.50 1.51 +0.01 +0.67% 8,792 1,285 0.43 -0.25 11 46 None
TEVA Options Chain 33.92 Put 22.00 6/18 No 0.14 0.34 0.35 +0.19 +118.75% 8,787 13,179 0.50 -0.05 11 46 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
AMZN Options Chain 198.39 Call 200.00 2/20 No 2.93 2.97 2.84 -1.01 -26.24% 8,723 8,826 0.33 0.43 12 66 None
NVDA Options Chain 190.05 Call 185.00 2/20 No 3.50 3.60 3.55 -2.35 -39.84% 8,667 40,851 0.44 0.43 17 59 None
AAPL Options Chain 260.35 Call 260.00 2/20 No 3.70 3.75 3.70 -2.05 -35.66% 8,599 20,838 0.28 0.49 10 66 None
NVDA Options Chain 190.05 Put 175.00 2/18 No 1.08 1.10 1.10 +0.31 +39.25% 8,593 3,090 0.47 -0.21 17 59 None
ANET Options Chain 151.95 Put 110.00 3/20 Yes 0.67 0.83 0.78 -1.65 -67.91% 8,580 1,177 0.63 -0.07 11 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
NVDA Options Chain 190.05 Call 187.50 2/20 No 2.46 2.49 2.53 -1.92 -43.15% 8,427 10,117 0.43 0.35 17 59 None
NVDA Options Chain 190.05 Put 180.00 2/18 No 2.27 2.29 2.26 +0.78 +52.71% 8,424 3,757 0.43 -0.37 17 59 None
SOFI Options Chain 19.10 Call 19.50 2/20 No 0.78 0.79 0.78 +0.14 +21.88% 8,158 1,000 0.61 0.51 9 47 None
NVDA Options Chain 190.05 Call 200.00 2/20 No 0.25 0.26 0.25 -0.42 -62.69% 7,965 151,715 0.40 0.05 17 59 None
AAPL Options Chain 260.35 Put 257.50 2/18 No 2.07 2.11 2.09 -0.12 -5.43% 7,831 666 0.28 -0.40 10 66 None
AAPL Options Chain 260.35 Put 245.00 2/20 No 0.63 0.65 0.65 -0.08 -10.96% 7,817 13,111 0.36 -0.12 10 66 None
RIVN Options Chain 16.05 Call 20.00 2/20 Yes 0.08 0.11 0.09 0.00 0.00% 7,702 63,914 0.88 0.07 9 36 None
NVDA Options Chain 190.05 Put 105.00 2/23 No 0.02 0.03 0.03 +0.01 +50.00% 7,500 5,059 1.22 0.00 17 59 None
NVDA Options Chain 190.05 Call 192.50 2/20 No 1.07 1.08 1.08 -1.23 -53.25% 7,382 30,974 0.41 0.18 17 59 None
NFLX Options Chain 75.82 Call 80.00 2/20 No 0.39 0.41 0.40 -0.07 -14.90% 7,333 19,390 0.38 0.20 6 55 None
MSTR Options Chain 123.00 Call 139.00 2/20 No 2.77 3.15 2.99 +1.75 +141.13% 7,332 10,198 0.80 0.27 4 62 None
INTC Options Chain 46.48 Call 50.00 2/20 No 0.49 0.53 0.53 +0.01 +1.93% 7,252 41,361 0.60 0.23 5 51 None
NVDA Options Chain 190.05 Put 185.00 2/20 No 5.35 5.40 5.15 +1.35 +35.53% 7,160 42,719 0.44 -0.57 17 59 None
AMZN Options Chain 198.39 Put 190.00 2/20 No 0.86 0.89 0.90 -0.18 -16.67% 7,138 7,580 0.38 -0.21 12 66 None
AMZN Options Chain 198.39 Call 205.00 2/18 No 0.63 0.65 0.64 -0.55 -46.22% 7,122 4,665 0.30 0.17 12 66 None
PFE Options Chain 27.73 Call 28.00 4/17 No 1.07 1.15 1.15 +0.14 +13.87% 7,080 15,747 0.23 0.52 7 63 None
MSTR Options Chain 123.00 Call 132.00 2/20 No 5.25 5.90 5.50 +2.93 +114.01% 7,027 10,286 0.84 0.44 4 62 None
NVDA Options Chain 190.05 Put 180.00 2/20 No 3.20 3.25 3.26 +0.95 +41.13% 6,901 72,023 0.47 -0.40 17 59 None
AMD Options Chain 212.85 Call 210.00 2/20 No 4.60 4.70 4.70 -0.35 -6.94% 6,899 10,166 0.57 0.44 11 61 None
TSLA Options Chain 428.27 Call 410.00 2/20 No 11.85 12.00 11.85 -2.85 -19.39% 6,786 2,533 0.42 0.58 8 58 None
AMC Options Chain 1.23 Call 1.50 2/20 No 0.02 0.03 0.03 +0.01 +50.00% 6,550 31,133 1.11 0.23 8 25 None
AMZN Options Chain 198.39 Call 200.00 2/27 No 4.60 4.65 4.58 -0.94 -17.03% 6,507 2,940 0.34 0.46 12 66 None
NVDA Options Chain 190.05 Put 182.50 2/18 No 3.10 3.15 3.10 +1.04 +50.49% 6,435 2,785 0.41 -0.48 17 59 None
TSLA Options Chain 428.27 Put 420.00 2/20 No 12.05 12.20 12.18 +0.48 +4.11% 6,418 9,223 0.41 -0.59 8 58 None
NVDA Options Chain 190.05 Call 200.00 3/20 Yes 5.15 5.20 5.20 -1.35 -20.62% 6,375 170,620 0.49 0.31 17 59 None
AMZN Options Chain 198.39 Call 200.00 2/18 No 2.05 2.08 2.04 -1.06 -34.20% 6,169 3,365 0.30 0.39 12 66 None
TSLA Options Chain 428.27 Call 420.00 2/18 No 4.35 4.45 4.40 -2.45 -35.77% 6,135 2,486 0.36 0.38 8 58 None
NVDA Options Chain 190.05 Call 187.50 2/18 No 1.54 1.56 1.54 -1.92 -55.50% 6,044 1,037 0.39 0.28 17 59 None
RIG Options Chain 6.03 Put 5.00 2/20 Yes 0.02 0.05 0.03 -0.02 -40.00% 6,006 11,387 0.96 -0.06 6 49 None
TSLA Options Chain 428.27 Call 435.00 2/20 No 2.26 2.29 2.25 -1.50 -40.00% 5,912 5,828 0.39 0.20 8 58 None
ANET Options Chain 151.95 Put 100.00 2/20 Yes 0.00 0.05 0.01 -0.30 -96.78% 5,875 6,582 0.90 0.00 11 60 None
RIVN Options Chain 16.05 Call 17.00 2/20 Yes 0.59 0.66 0.63 +0.42 +200.00% 5,419 11,579 0.74 0.46 9 36 None
RIVN Options Chain 16.05 Put 17.00 2/20 Yes 0.73 0.79 0.75 -2.38 -76.04% 5,399 22,422 0.77 -0.54 9 36 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
NVDA Options Chain 190.05 Call 192.50 2/18 No 0.46 0.47 0.49 -0.95 -65.98% 5,248 8,522 0.37 0.12 17 59 None
AAPL Options Chain 260.35 Call 255.00 2/20 No 6.80 6.90 6.98 -2.22 -24.13% 5,205 17,595 0.30 0.68 10 66 None
TSLA Options Chain 428.27 Put 400.00 2/20 No 4.20 4.30 4.30 -0.14 -3.16% 5,201 14,786 0.45 -0.28 8 58 None
NVDA Options Chain 190.05 Put 170.00 2/20 No 1.11 1.12 1.09 +0.25 +29.77% 5,198 48,312 0.55 -0.16 17 59 None
BAC Options Chain 52.59 Put 50.00 3/20 No 1.02 1.04 1.01 -0.03 -2.89% 5,195 12,955 0.33 -0.32 9 65 None
MSTR Options Chain 123.00 Call 134.00 2/20 No 4.40 5.00 4.54 +2.47 +119.33% 5,143 17,644 0.81 0.39 4 62 None
AAPL Options Chain 260.35 Call 275.00 2/20 No 0.25 0.26 0.25 -0.37 -59.68% 5,139 31,033 0.27 0.08 10 66 None
VRT Options Chain 236.51 Put 170.00 3/27 No 0.07 1.71 1.58 +0.43 +37.40% 5,120 3 0.56 -0.07 11 58 None
PLTR Options Chain 129.13 Put 120.00 2/20 No 0.96 0.98 0.98 -0.50 -33.79% 5,068 9,878 0.65 -0.18 12 52 None
MSTR Options Chain 123.00 Call 141.00 2/20 No 2.23 2.54 2.44 +1.45 +146.47% 5,055 110 0.81 0.23 4 62 None
TSLA Options Chain 428.27 Put 415.00 2/18 No 7.35 7.50 7.25 0.00 0.00% 5,052 1,057 0.38 -0.52 8 58 None
TSLA Options Chain 428.27 Call 415.00 2/18 No 6.55 6.65 6.68 -2.87 -30.06% 5,050 1,000 0.37 0.48 8 58 None
OWL Options Chain 12.51 Put 10.00 4/17 No 0.30 0.40 0.35 +0.03 +9.38% 5,020 30,982 0.61 -0.18 8 53 None
AAPL Options Chain 260.35 Call 265.00 2/18 No 0.90 0.93 0.91 -1.44 -61.28% 4,971 3,651 0.25 0.24 10 66 None
AMZN Options Chain 198.39 Call 202.50 2/20 No 1.94 1.97 1.90 -0.87 -31.41% 4,942 5,997 0.33 0.32 12 66 None
TSLA Options Chain 428.27 Call 420.00 2/20 No 6.55 6.65 6.70 -2.45 -26.78% 4,919 5,079 0.40 0.41 8 58 None
RIVN Options Chain 16.05 Call 18.00 2/20 Yes 0.29 0.32 0.30 +0.14 +87.50% 4,917 11,268 0.77 0.26 9 36 None
OKE Options Chain 84.60 Put 80.00 2/20 No 0.25 0.40 0.40 +0.10 +33.34% 4,883 610 0.36 -0.09 11 66 None
NVDA Options Chain 190.05 Put 177.50 2/18 No 1.59 1.60 1.56 +0.48 +44.45% 4,873 2,164 0.45 -0.28 17 59 None
TSLA Options Chain 428.27 Call 400.00 2/18 No 16.60 16.80 16.76 -3.49 -17.24% 4,818 460 0.40 0.77 8 58 None
PLTR Options Chain 129.13 Put 55.00 2/20 No 0.01 0.03 0.01 -0.01 -50.00% 4,800 1,392 2.43 0.00 12 52 None
AAPL Options Chain 260.35 Put 250.00 2/18 No 0.58 0.61 0.62 -0.23 -27.06% 4,778 10,613 0.32 -0.16 10 66 None
BABA Options Chain 158.73 Call 185.00 3/20 Yes 2.16 2.37 2.21 -0.07 -3.07% 4,746 9,973 0.52 0.16 13 59 None
BAC Options Chain 52.59 Call 54.50 2/20 No 0.18 0.19 0.19 -0.08 -29.63% 4,743 3,092 0.30 0.16 9 65 None
NVDA Options Chain 190.05 Put 110.00 2/20 No 0.02 0.03 0.03 +0.01 +50.00% 4,702 12,658 1.33 0.00 17 59 None
TSLA Options Chain 428.27 Call 415.00 2/20 No 9.05 9.15 9.00 -2.75 -23.41% 4,695 2,671 0.41 0.49 8 58 None
AVGO Options Chain 329.90 Put 245.00 3/13 Yes 1.90 2.19 2.05 +0.08 +4.07% 4,674 86 0.74 -0.07 12 67 None
NU Options Chain 17.04 Call 17.00 2/20 Yes 0.22 0.27 0.24 -0.18 -42.86% 4,655 20,676 0.38 0.35 11 49 None
BAC Options Chain 52.59 Put 45.00 4/17 Yes 0.64 0.71 0.72 +0.02 +2.86% 4,652 6,951 0.38 -0.16 9 65 None
TSLA Options Chain 428.27 Put 410.00 2/18 No 5.20 5.25 5.20 -0.15 -2.81% 4,649 1,536 0.39 -0.41 8 58 None
SOFI Options Chain 19.10 Call 21.00 2/20 No 0.19 0.20 0.19 -0.01 -5.00% 4,646 10,770 0.60 0.19 9 47 None
BABA Options Chain 158.73 Call 167.50 2/20 Yes 0.82 0.90 0.86 -0.33 -27.74% 4,631 8,286 0.45 0.14 13 59 None
AMD Options Chain 212.85 Put 200.00 2/20 No 3.65 3.75 3.70 -0.70 -15.91% 4,522 15,519 0.60 -0.32 11 61 None
AMZN Options Chain 198.39 Call 220.00 3/20 No 1.75 1.79 1.74 -0.31 -15.13% 4,424 62,797 0.33 0.16 12 66 None
NVDA Options Chain 190.05 Call 195.00 2/18 No 0.25 0.26 0.24 -0.62 -72.10% 4,421 7,946 0.37 0.07 17 59 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
BABA Options Chain 158.73 Call 160.00 2/20 Yes 2.58 2.74 2.74 -0.56 -16.97% 4,361 11,309 0.42 0.33 13 59 None
AMZN Options Chain 198.39 Call 210.00 2/18 No 0.21 0.22 0.21 -0.21 -50.00% 4,347 5,033 0.32 0.06 12 66 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
SKM Options Chain 32.48 Call 40.00 3/20 No 0.70 0.80 0.70 +0.15 +27.28% 4,320 328 0.81 0.26 11 58 None
PLTR Options Chain 129.13 Put 115.00 3/20 No 3.30 3.40 3.36 -0.54 -13.85% 4,312 6,508 0.63 -0.22 12 52 None
NVDA Options Chain 190.05 Call 200.00 2/27 Yes 2.06 2.08 2.10 -1.05 -33.34% 4,277 48,874 0.52 0.20 17 59 None
AMD Options Chain 212.85 Call 215.00 2/20 No 2.81 2.87 2.85 -0.30 -9.53% 4,259 4,271 0.56 0.33 11 61 None
AMZN Options Chain 198.39 Call 205.00 2/20 No 1.25 1.28 1.25 -0.63 -33.52% 4,226 14,036 0.33 0.23 12 66 None
AAPL Options Chain 260.35 Call 260.00 2/18 No 2.71 2.77 2.71 -2.28 -45.70% 4,226 847 0.26 0.48 10 66 None
AMZN Options Chain 198.39 Call 207.50 2/20 No 0.81 0.83 0.81 -0.45 -35.72% 4,145 5,769 0.34 0.16 12 66 None
NVDA Options Chain 190.05 Call 205.00 2/20 No 0.09 0.10 0.10 -0.18 -64.29% 4,143 29,456 0.41 0.02 17 59 None
WULF Options Chain 16.03 Call 21.00 3/20 Yes 1.02 1.09 1.05 +0.31 +41.90% 4,119 5,509 1.10 0.27 4 37 None
OPEN Options Chain 4.37 Call 7.00 2/20 Yes 0.02 0.04 0.03 -0.01 -25.00% 4,098 27,051 2.04 0.06 7 30 None
MSFT Options Chain 400.25 Call 435.00 2/20 No 0.18 0.24 0.23 -0.04 -14.82% 4,089 10,210 0.31 0.04 11 65 None
NVDA Options Chain 190.05 Call 202.50 2/20 No 0.15 0.16 0.16 -0.27 -62.80% 4,066 22,595 0.41 0.03 17 59 None
TSLA Options Chain 428.27 Put 430.00 2/20 No 18.70 18.90 18.82 +1.12 +6.33% 4,050 7,412 0.41 -0.74 8 58 None
AAPL Options Chain 260.35 Call 270.00 2/20 No 0.63 0.66 0.64 -0.81 -55.87% 4,049 27,689 0.26 0.15 10 66 None
TSLA Options Chain 428.27 Call 425.00 2/20 No 4.75 4.90 4.80 -2.15 -30.94% 4,011 5,185 0.40 0.33 8 58 None
AAPL Options Chain 260.35 Put 260.00 2/18 No 3.05 3.15 3.15 +0.05 +1.62% 3,928 1,953 0.27 -0.52 10 66 None
MARA Options Chain 7.25 Put 7.00 2/20 No 0.17 0.18 0.18 -0.13 -41.94% 3,908 15,073 1.03 -0.38 17 65 None
WULF Options Chain 16.03 Call 18.00 3/20 Yes 1.91 1.96 1.97 +0.52 +35.87% 3,885 11,511 1.09 0.44 4 37 None
BABA Options Chain 158.73 Call 165.00 2/20 Yes 1.22 1.28 1.29 -0.39 -23.22% 3,822 19,285 0.45 0.18 13 59 None
AMC Options Chain 1.23 Call 1.50 2/27 Yes 0.06 0.07 0.07 0.00 0.00% 3,822 10,280 1.40 0.36 8 25 None
PLTR Options Chain 129.13 Call 130.00 2/20 No 4.75 4.85 4.70 +0.71 +17.80% 3,815 3,823 0.57 0.52 12 52 None
NFLX Options Chain 75.82 Put 96.00 3/20 No 19.25 19.95 19.85 -0.14 -0.70% 3,812 8,377 0.61 -0.96 6 55 None
NFLX Options Chain 75.82 Call 77.00 2/20 No 1.28 1.32 1.28 -0.04 -3.03% 3,801 7,323 0.38 0.45 6 55 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
U Options Chain 19.65 Call 22.00 2/20 No 0.23 0.25 0.24 -0.06 -20.00% 3,795 855 0.92 0.20 7 38 None
MARA Options Chain 7.25 Put 8.00 2/20 No 0.57 0.61 0.58 -0.32 -35.56% 3,771 9,120 1.05 -0.72 17 65 None
AAPL Options Chain 260.35 Call 260.00 2/27 No 5.45 5.55 5.40 -2.10 -28.00% 3,747 11,423 0.28 0.51 10 66 None
PINS Options Chain 19.09 Call 17.00 3/20 Yes 0.25 0.28 0.29 -2.42 -89.30% 3,740 36 0.58 0.24 12 40 None
AAPL Options Chain 260.35 Call 270.00 2/18 No 0.26 0.28 0.26 -0.68 -72.34% 3,721 3,415 0.25 0.10 10 66 None
RIVN Options Chain 16.05 Call 20.00 3/20 Yes 0.48 0.56 0.53 +0.29 +120.84% 3,704 41,265 0.71 0.24 9 36 None
TSLA Options Chain 428.27 Call 400.00 2/20 No 18.75 18.90 18.88 -2.97 -13.60% 3,668 3,899 0.44 0.72 8 58 None
GOOGL Options Chain 307.80 Call 310.00 2/20 No 4.00 4.10 4.10 -1.50 -26.79% 3,666 3,856 0.32 0.50 12 70 None
AMD Options Chain 212.85 Call 220.00 2/20 No 1.65 1.70 1.67 -0.24 -12.57% 3,634 15,980 0.55 0.23 11 61 None
MSFT Options Chain 400.25 Call 445.00 2/20 No 0.08 0.12 0.10 -0.03 -23.08% 3,622 8,819 0.34 0.02 11 65 None
WULF Options Chain 16.03 Call 17.00 2/20 No 0.95 1.02 0.95 +0.37 +63.80% 3,610 19,521 1.07 0.37 4 37 None
BABA Options Chain 158.73 Call 170.00 2/20 Yes 0.57 0.64 0.58 -0.30 -34.10% 3,601 28,323 0.47 0.10 13 59 None
BK Options Chain 114.91 Put 105.00 3/20 No 0.95 1.25 0.99 -0.51 -34.00% 3,544 3,723 0.40 -0.20 13 66 None
IREN Options Chain 40.11 Put 41.50 2/20 No 2.43 2.60 2.50 -0.80 -24.25% 3,542 93 1.09 -0.56 9 42 None
BBY Options Chain 64.87 Call 65.00 2/20 No 2.08 2.20 2.20 +0.25 +12.83% 3,538 141 0.45 0.49 11 51 None
IREN Options Chain 40.11 Put 39.50 2/20 No 1.61 1.76 1.62 -0.77 -32.22% 3,520 114 1.11 -0.43 9 42 None
NVDA Options Chain 190.05 Call 210.00 2/27 Yes 0.75 0.77 0.75 -0.47 -38.53% 3,519 31,218 0.51 0.09 17 59 None
AMZN Options Chain 198.39 Put 195.00 2/20 No 1.90 1.94 1.90 -0.26 -12.04% 3,508 16,705 0.35 -0.37 12 66 None
WEN Options Chain 7.88 Put 7.50 2/20 Yes 0.15 0.25 0.16 -0.34 -68.00% 3,505 4,174 0.50 -0.34 10 43 None
TSLA Options Chain 428.27 Call 430.00 2/20 No 3.30 3.40 3.32 -1.82 -35.41% 3,505 8,602 0.39 0.26 8 58 None
AVGO Options Chain 329.90 Put 305.00 2/20 No 2.20 2.43 2.25 -0.25 -10.00% 3,504 42,742 0.58 -0.18 12 67 None
TSLA Options Chain 428.27 Call 430.00 2/18 No 1.57 1.60 1.64 -1.56 -48.75% 3,473 3,028 0.35 0.19 8 58 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
MSFT Options Chain 400.25 Call 400.00 2/20 No 6.70 6.95 6.76 -1.29 -16.03% 3,435 6,587 0.29 0.57 11 65 None
NVDA Options Chain 190.05 Call 190.00 2/27 Yes 4.95 5.00 5.05 -1.75 -25.74% 3,419 23,932 0.55 0.38 17 59 None
AAPL Options Chain 260.35 Put 255.00 2/18 No 1.36 1.39 1.44 -0.20 -12.20% 3,347 1,110 0.29 -0.30 10 66 None
NVDA Options Chain 190.05 Put 125.00 2/20 No 0.04 0.05 0.04 +0.01 +33.34% 3,343 17,505 1.09 0.00 17 59 None
NFLX Options Chain 75.82 Call 78.00 2/20 No 0.87 0.91 0.88 -0.09 -9.28% 3,319 4,726 0.37 0.35 6 55 None
NVDA Options Chain 190.05 Put 138.00 2/18 No 0.02 0.03 0.03 0.00 0.00% 3,316 352 0.92 0.00 17 59 None
INTC Options Chain 46.48 Put 40.00 3/20 No 1.02 1.09 1.06 -0.02 -1.86% 3,311 20,664 0.64 -0.19 5 51 None
TSLA Options Chain 428.27 Put 412.50 2/18 No 6.20 6.30 6.25 -0.35 -5.31% 3,284 802 0.38 -0.46 8 58 None
BABA Options Chain 158.73 Call 200.00 3/20 Yes 0.98 1.14 0.96 -0.07 -6.80% 3,283 33,411 0.53 0.07 13 59 None
NVDA Options Chain 190.05 Put 195.00 2/20 No 12.45 12.60 12.26 +2.81 +29.74% 3,262 13,399 0.40 -0.88 17 59 None
TSLA Options Chain 428.27 Call 405.00 2/20 No 15.10 15.30 15.00 -2.75 -15.50% 3,216 1,113 0.43 0.66 8 58 None
BABA Options Chain 158.73 Call 175.00 2/20 Yes 0.27 0.33 0.28 -0.17 -37.78% 3,205 19,561 0.51 0.05 13 59 None
NVDA Options Chain 190.05 Call 200.00 3/06 Yes 2.95 2.98 2.96 -1.17 -28.33% 3,200 8,611 0.49 0.24 17 59 None
AMZN Options Chain 198.39 Call 250.00 3/20 No 0.30 0.31 0.30 -0.03 -9.10% 3,187 33,268 0.39 0.04 12 66 None
AMZN Options Chain 198.39 Call 220.00 2/20 No 0.12 0.13 0.13 -0.07 -35.00% 3,185 31,199 0.40 0.03 12 66 None
AAPL Options Chain 260.35 Call 262.50 2/18 No 1.62 1.66 1.57 -1.93 -55.15% 3,180 1,291 0.25 0.35 10 66 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
MU Options Chain 414.72 Call 400.00 2/20 No 17.10 18.20 17.70 -8.70 -32.96% 3,143 6,752 0.74 0.51 11 64 None
SNAP Options Chain 4.83 Call 5.00 3/20 No 0.28 0.29 0.29 -0.02 -6.46% 3,121 20,252 0.59 0.46 8 31 None
MU Options Chain 414.72 Put 240.00 2/20 No 0.06 0.09 0.07 -0.06 -46.16% 3,112 4,227 1.39 0.00 11 64 None
AMZN Options Chain 198.39 Call 240.00 3/20 No 0.48 0.50 0.48 -0.06 -11.12% 3,093 36,385 0.37 0.06 12 66 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
NVDA Options Chain 190.05 Put 200.00 2/20 No 16.95 17.05 17.61 +4.16 +30.93% 3,070 11,005 0.40 -0.95 17 59 None
AAL Options Chain 14.05 Call 14.00 3/20 No 0.92 0.94 0.93 +0.03 +3.34% 3,070 13,967 0.48 0.53 7 40 None
RIVN Options Chain 16.05 Call 17.00 3/20 Yes 1.32 1.37 1.38 +0.82 +146.43% 3,037 17,021 0.67 0.52 9 36 None
NVDA Options Chain 190.05 Put 182.50 2/20 No 4.10 4.20 4.13 +1.18 +40.00% 3,035 8,561 0.45 -0.48 17 59 None
TSLA Options Chain 428.27 Put 240.00 2/20 No 0.02 0.04 0.05 +0.02 +66.67% 3,009 8,296 1.32 0.00 8 58 None
NVDA Options Chain 190.05 Call 200.00 2/18 No 0.08 0.09 0.09 -0.20 -68.97% 2,992 8,772 0.39 0.03 17 59 None
NVDA Options Chain 190.05 Call 190.00 2/23 No 2.04 2.07 2.05 -1.65 -44.60% 2,990 2,029 0.39 0.28 17 59 None
MSFT Options Chain 400.25 Put 400.00 2/20 No 6.05 6.25 6.05 -0.35 -5.47% 2,987 10,510 0.29 -0.43 11 65 None
TSLA Options Chain 428.27 Put 415.00 2/20 No 9.45 9.55 9.50 +0.28 +3.04% 2,979 3,947 0.42 -0.51 8 58 None
NVDA Options Chain 190.05 Call 197.50 2/18 No 0.13 0.14 0.14 -0.35 -71.43% 2,978 8,735 0.38 0.04 17 59 None
AMZN Options Chain 198.39 Put 197.50 2/18 No 1.90 1.95 2.00 -0.27 -11.90% 2,977 1,688 0.31 -0.47 12 66 None
NVDA Options Chain 190.05 Put 115.00 2/20 No 0.03 0.04 0.03 0.00 0.00% 2,964 5,609 1.23 0.00 17 59 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
MSTR Options Chain 123.00 Call 140.00 2/20 No 2.54 2.72 2.60 +1.57 +152.43% 2,939 3,909 0.80 0.25 4 62 None
AMD Options Chain 212.85 Call 210.00 2/27 No 7.75 7.95 7.65 -0.55 -6.71% 2,927 1,016 0.61 0.47 11 61 None
PLTR Options Chain 129.13 Call 140.00 2/20 No 1.07 1.10 1.06 +0.16 +17.78% 2,913 10,562 0.55 0.18 12 52 None
TSLA Options Chain 428.27 Put 400.00 2/18 No 2.53 2.54 2.49 -0.32 -11.39% 2,905 2,550 0.42 -0.23 8 58 None
MSFT Options Chain 400.25 Call 410.00 2/20 No 2.58 2.68 2.60 -0.70 -21.22% 2,895 11,068 0.28 0.32 11 65 None
TSLA Options Chain 428.27 Call 440.00 2/20 No 1.50 1.53 1.50 -1.15 -43.40% 2,894 13,764 0.39 0.15 8 58 None
TSLA Options Chain 428.27 Put 425.00 2/20 No 15.15 15.35 15.39 +0.89 +6.14% 2,860 4,643 0.41 -0.67 8 58 None
AMD Options Chain 212.85 Call 225.00 2/20 No 0.95 0.98 0.98 -0.10 -9.26% 2,851 4,426 0.55 0.16 11 61 None
NVDA Options Chain 190.05 Put 172.50 2/18 No 0.78 0.80 0.78 +0.19 +32.21% 2,844 2,352 0.50 -0.16 17 59 None
TSLA Options Chain 428.27 Put 380.00 3/20 No 9.10 9.20 9.16 -0.06 -0.66% 2,830 9,835 0.47 -0.24 8 58 None
NVDA Options Chain 190.05 Put 190.00 2/18 No 7.75 7.85 7.65 +2.37 +44.89% 2,810 2,570 0.37 -0.81 17 59 None
MSTR Options Chain 123.00 Call 136.00 2/20 No 3.65 4.00 3.80 +2.11 +124.86% 2,792 2,804 0.82 0.34 4 62 None
TSLA Options Chain 428.27 Put 410.00 2/20 No 7.40 7.50 7.35 +0.10 +1.38% 2,770 5,750 0.43 -0.42 8 58 None
TSLA Options Chain 428.27 Call 425.00 2/18 No 2.67 2.71 2.73 -2.02 -42.53% 2,762 2,228 0.36 0.28 8 58 None
AAPL Options Chain 260.35 Call 265.00 2/27 No 3.15 3.25 3.15 -1.59 -33.55% 2,762 2,625 0.26 0.36 10 66 None
AAPL Options Chain 260.35 Call 280.00 2/27 No 0.40 0.41 0.40 -0.38 -48.72% 2,754 14,286 0.26 0.07 10 66 None
RIVN Options Chain 16.05 Put 16.00 2/20 Yes 0.30 0.35 0.32 -1.98 -86.09% 2,750 3,981 0.78 -0.32 9 36 None
NVDA Options Chain 190.05 Call 180.00 2/20 No 6.45 6.55 6.60 -2.78 -29.64% 2,748 37,527 0.47 0.60 17 59 None
NFLX Options Chain 75.82 Call 75.00 2/20 No 2.37 2.45 2.35 +0.02 +0.86% 2,743 2,442 0.39 0.64 6 55 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
TSLA Options Chain 428.27 Put 405.00 2/18 No 3.60 3.70 3.60 -0.27 -6.98% 2,679 1,290 0.40 -0.31 8 58 None
HOOD Options Chain 71.12 Call 75.00 2/20 Yes 2.33 2.45 2.41 +0.91 +60.67% 2,674 8,879 0.69 0.33 10 54 None
MSTR Options Chain 123.00 Call 150.00 2/20 No 0.92 1.04 1.03 +0.61 +145.24% 2,655 10,021 0.83 0.10 4 62 None
ENPH Options Chain 44.09 Put 40.00 2/20 No 0.35 0.40 0.36 0.00 0.00% 2,653 6,876 0.69 -0.14 9 47 None
NVDA Options Chain 190.05 Put 150.00 2/18 No 0.07 0.08 0.08 +0.02 +33.34% 2,650 948 0.75 -0.01 17 59 None
AAPL Options Chain 260.35 Call 280.00 3/13 No 1.24 1.28 1.25 -0.75 -37.50% 2,648 3,148 0.25 0.16 10 66 None
AAPL Options Chain 260.35 Call 275.00 3/13 No 2.11 2.17 2.14 -1.01 -32.07% 2,632 1,981 0.25 0.23 10 66 None
UPST Options Chain 30.19 Call 32.50 4/17 No 3.00 3.15 3.10 +0.12 +4.03% 2,621 2,212 0.75 0.49 11 50 None
TSLA Options Chain 428.27 Call 450.00 2/20 No 0.64 0.67 0.66 -0.62 -48.44% 2,608 19,310 0.40 0.07 8 58 None
AMD Options Chain 212.85 Put 145.00 3/27 No 1.17 1.46 1.40 +0.29 +26.13% 2,608 11 0.72 -0.06 11 61 None
AAP Options Chain 59.63 Call 60.00 2/20 Yes 1.25 1.64 1.36 -2.19 -61.69% 2,589 11,860 0.72 0.53 7 46 None
PLNT Options Chain 87.89 Call 90.00 3/20 Yes 5.30 5.80 5.50 -0.30 -5.18% 2,588 111 0.49 0.49 7 52 None
TSLA Options Chain 428.27 Call 435.00 2/18 No 0.89 0.90 0.90 -1.14 -55.89% 2,577 2,118 0.35 0.12 8 58 None
NVDA Options Chain 190.05 Put 170.00 2/27 Yes 3.40 3.50 3.40 +0.67 +24.55% 2,561 12,982 0.62 -0.25 17 59 None
MSTR Options Chain 123.00 Call 143.00 2/20 No 1.83 2.03 2.08 +1.29 +163.30% 2,558 140 0.80 0.19 4 62 None
INTC Options Chain 46.48 Call 48.00 2/20 No 0.96 1.06 0.99 -0.06 -5.72% 2,529 26,844 0.59 0.39 5 51 None
PCG Options Chain 17.60 Call 18.00 2/20 Yes 0.35 0.38 0.36 +0.24 +200.00% 2,516 5,630 0.32 0.53 12 59 None
NVDA Options Chain 190.05 Put 170.00 2/18 No 0.55 0.56 0.53 +0.07 +15.22% 2,508 3,024 0.52 -0.12 17 59 None
AMC Options Chain 1.23 Call 2.00 2/27 Yes 0.02 0.03 0.02 -0.01 -33.34% 2,491 9,309 1.85 0.11 8 25 None
RIVN Options Chain 16.05 Put 15.00 2/20 Yes 0.13 0.14 0.13 -1.49 -91.98% 2,484 21,323 0.85 -0.17 9 36 None
AAPL Options Chain 260.35 Call 280.00 3/20 No 1.78 1.81 1.79 -0.74 -29.25% 2,476 66,389 0.25 0.18 10 66 None
TOST Options Chain 26.14 Call 33.00 2/20 Yes 0.02 0.08 0.04 -0.19 -82.61% 2,474 6,918 0.71 0.06 14 46 None
ONDS Options Chain 8.82 Call 10.00 2/20 No 0.32 0.35 0.34 +0.12 +54.55% 2,467 11,403 1.01 0.29 8 37 None
RIVN Options Chain 16.05 Put 13.00 2/20 Yes 0.03 0.04 0.04 -0.48 -92.31% 2,464 8,163 1.02 -0.04 9 36 None
GOOGL Options Chain 307.80 Call 320.00 2/20 No 1.22 1.26 1.24 -0.76 -38.00% 2,447 8,983 0.31 0.24 12 70 None
TSLA Options Chain 428.27 Call 417.50 2/18 No 5.40 5.50 5.40 -2.75 -33.75% 2,442 907 0.37 0.43 8 58 None
INTC Options Chain 46.48 Call 50.00 3/20 No 2.13 2.31 2.26 +0.03 +1.35% 2,434 73,279 0.60 0.40 5 51 None
BAC Options Chain 52.59 Call 54.00 2/20 No 0.27 0.28 0.27 -0.11 -28.95% 2,432 14,688 0.30 0.22 9 65 None
PLTR Options Chain 129.13 Put 125.00 2/20 No 1.83 1.85 1.90 -0.75 -28.31% 2,431 7,468 0.60 -0.30 12 52 None
SOFI Options Chain 19.10 Call 20.00 2/20 No 0.52 0.54 0.52 +0.10 +23.81% 2,417 8,473 0.60 0.39 9 47 None
NVDA Options Chain 190.05 Call 210.00 2/20 No 0.04 0.05 0.04 -0.08 -66.67% 2,412 81,920 0.44 0.01 17 59 None
RIVN Options Chain 16.05 Call 18.50 2/20 Yes 0.20 0.22 0.23 +0.12 +109.10% 2,405 809 0.79 0.19 9 36 None
CRSR Options Chain 5.91 Call 7.50 2/20 Yes 0.35 0.45 0.35 +0.32 +1,066.67% 2,402 8,201 2.19 0.04 10 30 None
FROG Options Chain 54.10 Put 50.00 2/20 Yes 0.80 1.40 1.10 -2.90 -72.50% 2,386 13,693 1.80 -0.36 6 50 None
NVDA Options Chain 190.05 Put 187.50 2/18 No 5.80 5.90 5.90 +2.05 +53.25% 2,381 1,785 0.38 -0.72 17 59 None
AAPL Options Chain 260.35 Call 280.00 3/06 No 0.80 0.82 0.80 -0.54 -40.30% 2,377 6,181 0.25 0.13 10 66 None
AMZN Options Chain 198.39 Call 207.50 2/18 No 0.35 0.37 0.36 -0.33 -47.83% 2,369 3,990 0.31 0.10 12 66 None
AEVA Options Chain 12.83 Put 12.50 2/20 No 0.30 0.60 0.40 -0.50 -55.56% 2,355 1,246 1.18 -0.38 7 33 None
NVDA Options Chain 190.05 Put 195.00 3/20 Yes 17.95 18.05 18.40 +2.72 +17.35% 2,340 7,390 0.50 -0.62 17 59 None
IBRX Options Chain 6.54 Call 7.50 2/20 No 0.35 0.40 0.35 +0.10 +40.00% 2,336 47,056 1.43 0.30 5 35 None
MSFT Options Chain 400.25 Call 420.00 3/20 No 7.00 7.25 7.05 -0.70 -9.04% 2,329 11,733 0.29 0.34 11 65 None
RXRX Options Chain 3.58 Call 4.00 2/20 No 0.08 0.19 0.09 +0.03 +50.00% 2,320 1,543 1.02 0.27 9 27 None
NVDA Options Chain 190.05 Call 190.00 3/20 Yes 8.70 8.75 8.77 -1.83 -17.27% 2,315 143,650 0.51 0.44 17 59 None
SLB Options Chain 50.56 Call 52.00 2/20 No 0.32 0.39 0.34 -0.27 -44.27% 2,311 3,758 0.37 0.26 8 65 None
BAC Options Chain 52.59 Call 50.00 3/20 No 3.30 3.55 3.40 -0.30 -8.11% 2,288 9,620 0.32 0.68 9 65 None
AAPL Options Chain 260.35 Call 255.00 2/27 No 8.50 8.65 8.55 -2.20 -20.47% 2,287 1,847 0.29 0.64 10 66 None
NVDA Options Chain 190.05 Put 172.50 2/20 No 1.44 1.46 1.41 +0.34 +31.78% 2,279 10,958 0.53 -0.20 17 59 None
RIVN Options Chain 16.05 Call 16.00 2/20 Yes 1.16 1.28 1.24 +0.91 +275.76% 2,276 7,394 0.75 0.68 9 36 None
NVDA Options Chain 190.05 Call 210.00 3/20 Yes 2.88 2.91 2.85 -0.90 -24.00% 2,269 114,981 0.48 0.20 17 59 None
VALE Options Chain 17.38 Call 18.00 3/20 Yes 0.27 0.29 0.29 -0.11 -27.50% 2,259 7,609 0.39 0.26 10 57 None
WEN Options Chain 7.88 Call 7.50 2/20 Yes 0.15 0.30 0.25 -0.03 -10.72% 2,249 2,203 0.51 0.66 10 43 None
PLTR Options Chain 129.13 Put 100.00 2/20 No 0.13 0.14 0.14 -0.08 -36.37% 2,247 10,183 0.96 -0.02 12 52 None
NIO Options Chain 5.07 Call 5.00 3/27 Yes 0.38 0.45 0.45 -0.01 -2.18% 2,241 638 0.69 0.51 7 30 None
AAPL Options Chain 260.35 Put 260.00 2/20 No 3.95 4.00 4.04 +0.34 +9.19% 2,228 9,133 0.29 -0.51 10 66 None
BILI Options Chain 30.29 Call 31.00 2/20 Yes 0.69 0.78 0.71 +0.11 +18.34% 2,221 182 0.53 0.41 12 10 None
AMZN Options Chain 198.39 Call 202.50 2/18 No 1.16 1.19 1.16 -0.79 -40.52% 2,219 3,380 0.30 0.26 12 66 None
BILI Options Chain 30.29 Put 31.00 2/20 Yes 0.90 1.00 1.14 -0.25 -17.99% 2,201 61 0.48 -0.59 12 10 None
APA Options Chain 28.35 Call 30.50 2/20 No 0.04 0.13 0.06 -0.09 -60.00% 2,200 110 0.55 0.05 12 62 None
NFLX Options Chain 75.82 Put 75.00 3/20 No 3.00 3.15 3.10 -0.25 -7.47% 2,199 19,663 0.41 -0.41 6 55 None
AMZN Options Chain 198.39 Call 197.50 2/20 No 4.25 4.35 4.20 -1.15 -21.50% 2,192 1,267 0.34 0.53 12 66 None
NIO Options Chain 5.07 Call 5.50 2/27 No 0.07 0.08 0.07 -0.02 -22.23% 2,190 33,845 0.65 0.21 7 30 None
BA Options Chain 239.35 Call 250.00 2/20 No 1.42 1.57 1.51 +0.52 +52.53% 2,188 9,938 0.32 0.27 8 54 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
RDDT Options Chain 131.07 Call 150.00 2/20 No 2.04 2.24 2.11 +1.12 +113.14% 2,166 2,003 0.73 0.23 14 45 None
NVDA Options Chain 190.05 Call 240.00 3/20 Yes 0.45 0.46 0.45 -0.14 -23.73% 2,165 49,517 0.49 0.04 17 59 None
AAPL Options Chain 260.35 Call 262.50 2/20 No 2.52 2.56 2.48 -1.82 -42.33% 2,161 4,701 0.27 0.39 10 66 None
XOM Options Chain 155.56 Put 140.00 2/20 No 0.32 0.38 0.38 0.00 0.00% 2,153 25,339 0.38 -0.11 10 73 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
NVDA Options Chain 190.05 Put 200.00 3/20 Yes 21.40 21.55 21.50 +2.80 +14.98% 2,150 18,991 0.49 -0.69 17 59 None
TSLA Options Chain 428.27 Put 230.00 2/20 No 0.02 0.04 0.03 +0.01 +50.00% 2,148 3,941 1.46 0.00 8 58 None
SKM Options Chain 32.48 Call 35.00 2/20 No 0.30 0.60 0.35 +0.12 +52.18% 2,148 294 0.84 0.31 11 58 None
APLD Options Chain 36.05 Call 40.00 2/20 No 0.81 0.87 0.84 -0.12 -12.50% 2,146 7,882 1.07 0.21 3 20 None
NVDA Options Chain 190.05 Put 190.00 2/20 No 8.50 8.55 8.20 +2.07 +33.77% 2,140 40,060 0.41 -0.74 17 59 None
NVDA Options Chain 190.05 Call 182.50 2/20 No 4.90 4.95 4.94 -2.60 -34.49% 2,134 4,827 0.46 0.52 17 59 None
TSLA Options Chain 428.27 Put 405.00 2/20 No 5.55 5.65 5.60 -0.10 -1.76% 2,125 4,031 0.44 -0.34 8 58 None
AAPL Options Chain 260.35 Put 252.50 2/18 No 0.89 0.92 0.94 -0.24 -20.34% 2,125 411 0.30 -0.22 10 66 None
BAC Options Chain 52.59 Put 38.00 3/20 No 0.12 0.13 0.14 +0.01 +7.70% 2,115 8,052 0.58 -0.04 9 65 None
NFLX Options Chain 75.82 Put 75.00 2/20 No 1.01 1.08 1.05 -0.38 -26.58% 2,114 10,695 0.40 -0.36 6 55 None
SBET Options Chain 6.54 Call 10.00 3/20 Yes 0.16 0.17 0.16 +0.02 +14.29% 2,113 776 1.03 0.15 9 47 None
FRMI Options Chain 9.15 Call 11.00 2/20 No 0.50 0.55 0.59 -0.01 -1.67% 2,108 10,060 1.97 0.33 3 16 None
JD Options Chain 27.44 Put 27.00 2/20 No 0.29 0.39 0.35 +0.06 +20.69% 2,098 8,783 0.34 -0.34 19 21 None
BAC Options Chain 52.59 Call 53.50 2/20 No 0.41 0.42 0.42 -0.12 -22.23% 2,097 3,375 0.30 0.28 9 65 None
IMUX Options Chain 0.87 Call 1.50 3/20 No 0.10 0.15 0.13 % 2,095 0 0.00 0.21 10 21 None
BBAI Options Chain 4.06 Put 4.00 2/20 No 0.12 0.14 0.16 -0.06 -27.28% 2,093 6,252 0.92 -0.39 6 26 None
USAR Options Chain 19.07 Put 18.00 2/20 No 0.44 0.60 0.52 -0.35 -40.23% 2,088 21,073 1.19 -0.33 3 18 None
NVDA Options Chain 190.05 Call 195.00 3/06 Yes 4.30 4.40 4.43 -1.42 -24.28% 2,083 28,206 0.50 0.32 17 59 None
TSM Options Chain 374.09 Put 342.50 2/20 No 1.75 2.02 1.95 -0.65 -25.00% 2,080 899 0.50 -0.21 22 67
Dividend Stock List
TSLA Options Chain 428.27 Call 420.00 2/27 No 10.95 11.10 11.08 -2.27 -17.01% 2,074 1,793 0.42 0.45 8 58 None
AFRM Options Chain 49.66 Put 47.50 2/20 No 0.84 0.91 0.91 -0.18 -16.52% 2,071 1,652 0.73 -0.34 8 51 None
APH Options Chain 144.04 Put 135.00 3/20 No 3.90 4.00 4.10 -0.55 -11.83% 2,071 2,283 0.52 -0.29 9 58 None
VALE Options Chain 17.38 Call 17.00 2/20 Yes 0.15 0.17 0.16 -0.24 -60.00% 2,067 4,252 0.38 0.28 10 57 None
PINS Options Chain 19.09 Call 15.00 3/20 Yes 0.83 0.85 0.85 -3.45 -80.24% 2,063 420 0.58 0.51 12 40 None
RIVN Options Chain 16.05 Call 20.00 2/27 Yes 0.16 0.20 0.19 +0.09 +90.00% 2,063 392 0.80 0.16 9 36 None
MSTR Options Chain 123.00 Put 125.00 2/20 No 3.50 3.80 3.62 -3.52 -49.30% 2,055 3,934 0.82 -0.37 4 62 None
GOOGL Options Chain 307.80 Put 300.00 2/20 No 3.15 3.20 3.16 +0.42 +15.33% 2,038 10,114 0.35 -0.27 12 70 None
JD Options Chain 27.44 Call 27.00 2/20 No 0.55 0.64 0.56 -0.29 -34.12% 2,033 916 0.31 0.66 19 21 None
PBR Options Chain 15.25 Put 14.50 2/20 No 0.07 0.09 0.09 +0.03 +50.00% 2,026 3,400 0.34 -0.20 14 62 None
KO Options Chain 78.60 Call 82.00 3/13 Yes 0.40 0.67 0.52 -0.31 -37.35% 2,020 2,062 0.20 0.28 7 63 None
AAPL Options Chain 260.35 Put 255.00 2/20 No 2.16 2.20 2.23 +0.09 +4.21% 2,019 9,234 0.31 -0.32 10 66 None
NCLH Options Chain 23.25 Call 20.50 2/20 No 1.24 2.04 1.47 -1.33 -47.50% 2,014 196 0.51 0.74 10 56 None
AAPL Options Chain 260.35 Put 185.00 3/20 No 0.21 0.23 0.22 -0.01 -4.35% 2,013 3,458 0.53 -0.01 10 66 None
PYPL Options Chain 39.08 Call 44.50 2/20 No 0.04 0.05 0.05 0.00 0.00% 2,011 1,432 0.49 0.03 11 50 None
NVDA Options Chain 190.05 Put 137.00 2/18 No 0.02 0.03 0.02 -0.01 -33.34% 2,010 362 0.89 0.00 17 59 None
XYL Options Chain 126.77 Call 135.00 3/20 No 1.40 1.50 1.45 -0.05 -3.34% 2,008 18 0.26 0.20 15 66 None
ANET Options Chain 151.95 Call 160.00 3/20 Yes 3.90 4.30 4.05 +0.45 +12.50% 2,005 3,475 0.51 0.27 11 60 None
RXRX Options Chain 3.58 Put 3.50 3/13 Yes 0.15 0.31 0.29 -0.05 -14.71% 2,000 2,058 0.98 -0.41 9 27 None
XYL Options Chain 126.77 Call 145.00 3/20 No 0.25 0.75 0.10 -0.30 -75.00% 2,000 2,462 0.28 0.03 15 66 None
AMD Options Chain 212.85 Put 182.50 2/27 No 2.36 2.46 2.46 -0.40 -13.99% 1,995 447 0.70 -0.17 11 61 None
AMD Options Chain 212.85 Call 217.50 2/20 No 2.15 2.20 2.20 -0.31 -12.36% 1,986 3,308 0.55 0.28 11 61 None
NOK Options Chain 6.97 Call 7.00 2/27 No 0.18 0.20 0.20 +0.01 +5.27% 1,986 1,068 0.32 0.54 13 45 None
RIVN Options Chain 16.05 Put 16.50 2/20 Yes 0.49 0.55 0.48 -2.16 -81.82% 1,985 684 0.79 -0.43 9 36 None
AMZN Options Chain 198.39 Call 205.00 2/27 No 2.57 2.61 2.55 -0.75 -22.73% 1,982 2,292 0.33 0.31 12 66 None
AMZN Options Chain 198.39 Call 215.00 2/20 No 0.24 0.25 0.24 -0.14 -36.85% 1,969 19,860 0.37 0.06 12 66 None
RGTI Options Chain 16.42 Call 19.50 2/20 No 0.07 0.21 0.09 +0.02 +28.58% 1,964 314 1.35 0.09 3 18 None
GOOG Options Chain 308.43 Call 310.00 2/20 No 4.00 4.10 4.07 -1.73 -29.83% 1,959 3,955 0.32 0.50 12 64 None
VZ Options Chain 49.46 Call 49.00 2/20 No 0.62 0.69 0.64 -0.57 -47.11% 1,950 4,849 0.22 0.48 8 62 None
XOM Options Chain 155.56 Put 150.00 2/20 No 2.47 2.57 2.44 +0.24 +10.91% 1,949 6,398 0.27 -0.48 10 73 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
CRSR Options Chain 5.91 Call 10.00 3/20 Yes 0.15 0.25 0.20 +0.16 +400.00% 1,941 96 1.44 0.01 10 30 None
NVDA Options Chain 190.05 Call 192.50 2/23 No 1.38 1.41 1.44 -1.31 -47.64% 1,938 1,152 0.38 0.21 17 59 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
NVDA Options Chain 190.05 Call 195.00 2/27 Yes 3.25 3.30 3.35 -1.30 -27.96% 1,930 17,646 0.53 0.29 17 59 None
SNAP Options Chain 4.83 Call 5.00 2/20 No 0.08 0.09 0.09 -0.02 -18.19% 1,928 6,921 0.56 0.32 8 31 None
AAPL Options Chain 260.35 Call 285.00 3/20 No 1.11 1.14 1.17 -0.45 -27.78% 1,928 35,101 0.24 0.12 10 66 None
NVDA Options Chain 190.05 Put 177.50 2/20 No 2.46 2.48 2.49 +0.73 +41.48% 1,926 10,563 0.49 -0.32 17 59 None
TGT Options Chain 112.69 Call 119.00 2/27 No 0.99 2.32 1.72 +0.24 +16.22% 1,922 42 0.35 0.27 12 66 None
NVDA Options Chain 190.05 Call 185.00 3/20 Yes 11.00 11.05 11.08 -2.17 -16.38% 1,915 43,191 0.52 0.51 17 59 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
NVDA Options Chain 190.05 Call 182.50 2/18 No 3.80 3.85 3.77 -2.77 -42.36% 1,912 702 0.42 0.52 17 59 None
AMD Options Chain 212.85 Put 205.00 2/20 No 5.45 5.55 5.45 -0.90 -14.18% 1,909 6,244 0.58 -0.43 11 61 None
MSFT Options Chain 400.25 Call 405.00 2/18 No 3.25 3.40 3.20 -1.20 -27.28% 1,904 1,069 0.27 0.44 11 65 None
FSLY Options Chain 16.38 Call 20.00 2/20 No 0.25 0.40 0.29 -0.13 -30.96% 1,899 6,073 1.62 0.21 5 37 None
SOFI Options Chain 19.10 Call 25.00 3/20 No 0.23 0.24 0.23 0.00 0.00% 1,890 35,174 0.64 0.13 9 47 None
NVDA Options Chain 190.05 Call 197.50 2/20 No 0.41 0.42 0.41 -0.61 -59.81% 1,884 28,456 0.40 0.08 17 59 None
AAPL Options Chain 260.35 Call 280.00 2/20 No 0.12 0.13 0.12 -0.17 -58.63% 1,879 28,850 0.29 0.04 10 66 None
AMZN Options Chain 198.39 Put 200.00 3/20 No 8.15 8.25 8.37 +0.07 +0.85% 1,874 43,060 0.34 -0.50 12 66 None
SNDK Options Chain 630.29 Put 500.00 2/20 No 3.30 3.80 3.50 +0.30 +9.38% 1,874 2,460 1.10 -0.11 3 22 None
NVDA Options Chain 190.05 Call 185.00 2/27 Yes 7.20 7.30 7.31 -2.14 -22.65% 1,872 10,052 0.56 0.48 17 59 None
AXP Options Chain 344.41 Call 355.00 2/27 No 3.00 3.85 3.52 -2.03 -36.58% 1,867 65 0.34 0.29 10 69 None
AAPL Options Chain 260.35 Call 300.00 3/20 No 0.30 0.31 0.31 -0.12 -27.91% 1,852 56,027 0.26 0.04 10 66 None
NVDA Options Chain 190.05 Put 180.00 3/20 Yes 9.90 9.95 9.95 +1.45 +17.06% 1,847 68,023 0.53 -0.42 17 59 None
TSLA Options Chain 428.27 Put 412.50 2/20 No 8.30 8.45 8.32 -0.13 -1.54% 1,845 911 0.42 -0.46 8 58 None
RIVN Options Chain 16.05 Put 14.00 2/20 Yes 0.06 0.07 0.06 -0.89 -93.69% 1,839 29,784 0.93 -0.09 9 36 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
AMAT Options Chain 328.39 Put 340.00 3/20 Yes 13.15 14.15 13.87 -17.33 -55.55% 1,833 1,929 0.57 -0.32 13 66 None
AXP Options Chain 344.41 Call 347.50 2/27 No 5.65 6.25 5.77 -2.93 -33.68% 1,831 5 0.37 0.40 10 69 None
ARM Options Chain 125.48 Call 136.00 2/20 No 0.50 0.74 0.65 -0.03 -4.42% 1,831 270 0.58 0.16 3 22 None
AMZN Options Chain 198.39 Put 197.50 2/20 No 2.75 2.79 2.89 -0.12 -3.99% 1,830 2,369 0.34 -0.47 12 66 None
NVDA Options Chain 190.05 Call 215.00 3/06 Yes 0.82 0.83 0.84 -0.40 -32.26% 1,823 7,959 0.48 0.10 17 59 None
TSLA Options Chain 428.27 Call 412.50 2/18 No 7.90 8.00 8.02 -2.93 -26.76% 1,823 466 0.38 0.54 8 58 None
AMD Options Chain 212.85 Call 212.50 2/20 No 3.60 3.75 3.55 -0.45 -11.25% 1,822 1,219 0.56 0.38 11 61 None
INTC Options Chain 46.48 Call 47.00 2/20 No 1.36 1.44 1.37 -0.10 -6.81% 1,813 12,520 0.60 0.48 5 51 None
ONDS Options Chain 8.82 Call 9.50 2/20 No 0.53 0.55 0.52 +0.22 +73.34% 1,811 3,121 1.03 0.42 8 37 None
APA Options Chain 28.35 Call 27.50 2/27 Yes 1.11 1.38 1.22 +0.25 +25.78% 1,804 1,945 0.52 0.46 12 62 None
ORCL Options Chain 156.48 Call 180.00 3/20 Yes 6.05 6.45 6.25 +0.45 +7.76% 1,803 18,798 0.68 0.31 10 66 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
NVDA Options Chain 190.05 Call 205.00 2/18 No 0.03 0.04 0.04 -0.07 -63.64% 1,799 1,780 0.43 0.01 17 59 None
MSFT Options Chain 400.25 Call 410.00 2/18 No 1.62 1.72 1.66 -0.81 -32.80% 1,794 2,061 0.26 0.29 11 65 None
AMZN Options Chain 198.39 Call 200.00 3/20 No 7.80 7.90 7.75 -0.96 -11.03% 1,791 6,836 0.34 0.50 12 66 None
VALE Options Chain 17.38 Put 18.00 4/17 Yes 1.64 2.36 1.96 +0.51 +35.18% 1,775 12 0.40 -0.68 10 57 None
BABA Options Chain 158.73 Put 155.00 3/20 Yes 7.40 7.85 7.97 +0.57 +7.71% 1,770 18,544 0.49 -0.45 13 59 None
TMUS Options Chain 214.68 Put 200.00 3/20 No 2.04 2.78 2.45 -0.35 -12.50% 1,745 936 0.32 -0.20 12 73 None
AAPL Options Chain 260.35 Call 272.50 2/18 No 0.14 0.16 0.15 -0.44 -74.58% 1,744 1,750 0.26 0.07 10 66 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
NVDA Options Chain 190.05 Put 190.00 3/06 Yes 12.65 12.70 12.33 +1.72 +16.22% 1,738 21,434 0.51 -0.60 17 59 None
ONDS Options Chain 8.82 Put 9.00 2/20 No 0.31 0.34 0.34 -0.29 -46.04% 1,738 13,212 1.05 -0.44 8 37 None
RIVN Options Chain 16.05 Call 17.50 2/20 Yes 0.42 0.46 0.48 +0.31 +182.36% 1,724 833 0.74 0.35 9 36 None
TSLA Options Chain 428.27 Put 410.00 2/27 No 11.25 11.40 11.35 -0.37 -3.16% 1,717 2,273 0.43 -0.43 8 58 None
TSLA Options Chain 428.27 Call 417.50 2/20 No 7.75 7.85 7.70 -2.70 -25.97% 1,713 1,960 0.41 0.45 8 58 None
TSLA Options Chain 428.27 Put 390.00 2/18 No 1.17 1.19 1.15 -0.31 -21.24% 1,711 1,109 0.45 -0.13 8 58 None
BAC Options Chain 52.59 Put 50.00 2/20 No 0.18 0.19 0.18 -0.10 -35.72% 1,705 21,823 0.37 -0.20 9 65 None
MSFT Options Chain 400.25 Call 405.00 2/27 No 7.05 7.30 7.45 -0.65 -8.03% 1,700 1,866 0.29 0.47 11 65 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
UBER Options Chain 71.01 Call 70.00 3/20 No 2.96 3.00 2.99 -1.16 -27.96% 1,691 1,253 0.37 0.57 7 54 None
MU Options Chain 414.72 Call 910.00 3/20 Yes 0.42 0.50 0.46 +0.03 +6.98% 1,688 532 1.05 0.00 11 64 None
IBM Options Chain 259.52 Put 260.00 2/20 No 6.50 7.00 7.03 +0.43 +6.52% 1,687 3,983 0.39 -0.49 14 72 None
RIVN Options Chain 16.05 Call 25.00 3/20 Yes 0.12 0.13 0.12 +0.02 +20.00% 1,682 26,727 0.82 0.07 9 36 None
IBM Options Chain 259.52 Put 265.00 2/20 No 9.10 10.40 7.71 -0.59 -7.11% 1,679 6,363 0.39 -0.62 14 72 None
NVDA Options Chain 190.05 Put 165.00 2/18 No 0.30 0.31 0.30 +0.01 +3.45% 1,678 2,986 0.58 -0.07 17 59 None
TSLA Options Chain 428.27 Call 440.00 2/18 No 0.50 0.51 0.51 -0.75 -59.53% 1,677 3,429 0.35 0.07 8 58 None
BABA Options Chain 158.73 Call 172.50 2/20 Yes 0.38 0.45 0.40 -0.21 -34.43% 1,672 5,608 0.49 0.07 13 59 None
BABA Options Chain 158.73 Put 155.00 2/20 Yes 2.24 2.40 2.30 +0.14 +6.49% 1,671 12,771 0.43 -0.46 13 59 None
AMD Options Chain 212.85 Put 210.00 2/20 No 7.80 8.00 8.10 -0.70 -7.96% 1,668 10,671 0.56 -0.56 11 61 None
TSLA Options Chain 428.27 Call 437.50 2/18 No 0.67 0.69 0.70 -0.98 -58.34% 1,656 775 0.35 0.09 8 58 None
WULF Options Chain 16.03 Call 20.00 3/20 Yes 1.26 1.32 1.30 +0.37 +39.79% 1,654 86,658 1.09 0.32 4 37 None
NVDA Options Chain 190.05 Put 187.50 2/20 No 6.70 6.75 6.75 +1.90 +39.18% 1,652 13,052 0.42 -0.65 17 59 None
AAPL Options Chain 260.35 Put 247.50 2/18 No 0.39 0.41 0.41 -0.18 -30.51% 1,635 257 0.33 -0.12 10 66 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
IBM Options Chain 259.52 Put 250.00 2/20 No 2.50 3.50 2.32 -0.55 -19.17% 1,626 799 0.46 -0.27 14 72 None
TSLA Options Chain 428.27 Put 387.50 2/18 No 0.95 0.97 0.95 -0.28 -22.77% 1,618 522 0.46 -0.11 8 58 None
MSFT Options Chain 400.25 Call 410.00 2/27 No 5.15 5.35 5.60 -0.40 -6.67% 1,617 2,296 0.29 0.38 11 65 None
SNDK Options Chain 630.29 Call 700.00 2/20 No 6.60 7.00 6.73 -6.97 -50.88% 1,616 2,050 1.03 0.14 3 22 None
AAPL Options Chain 260.35 Call 275.00 2/27 No 0.82 0.85 0.82 -0.70 -46.06% 1,613 7,542 0.26 0.13 10 66 None
PLTR Options Chain 129.13 Put 100.00 3/20 No 1.24 1.28 1.25 -0.24 -16.11% 1,611 37,068 0.71 -0.10 12 52 None
IBM Options Chain 259.52 Put 240.00 2/20 No 0.99 1.59 1.21 -0.04 -3.20% 1,606 171 0.48 -0.13 14 72 None
BA Options Chain 239.35 Call 245.00 2/20 No 3.00 3.30 3.15 +0.97 +44.50% 1,604 3,936 0.33 0.44 8 54 None
RIVN Options Chain 16.05 Call 18.00 3/20 Yes 0.95 1.03 0.97 +0.54 +125.59% 1,602 19,343 0.69 0.41 9 36 None
PLTR Options Chain 129.13 Put 115.00 2/20 No 0.51 0.52 0.51 -0.32 -38.56% 1,600 5,029 0.70 -0.11 12 52 None
AMD Options Chain 212.85 Put 190.00 2/20 No 1.66 1.68 1.71 -0.36 -17.40% 1,596 8,272 0.66 -0.17 11 61 None
TSLA Options Chain 428.27 Put 260.00 2/20 No 0.04 0.05 0.04 -0.01 -20.00% 1,592 4,552 1.17 0.00 8 58 None
AFL Options Chain 115.31 Call 117.00 2/20 No 0.15 0.45 0.20 -0.60 -75.00% 1,580 1,534 0.18 0.23 10 63 None
TSLA Options Chain 428.27 Put 420.00 2/18 No 10.10 10.25 10.20 +0.55 +5.70% 1,577 1,855 0.37 -0.62 8 58 None
NU Options Chain 17.04 Call 19.00 4/17 Yes 0.43 0.48 0.45 -0.07 -13.47% 1,574 80,533 0.42 0.27 11 49 None
AXP Options Chain 344.41 Put 300.00 3/20 No 2.67 3.35 3.03 +0.36 +13.49% 1,573 5,765 0.38 -0.11 10 69 None
U Options Chain 19.65 Call 20.00 2/20 No 0.74 0.84 0.79 -0.05 -5.96% 1,563 2,506 0.95 0.47 7 38 None
NVDA Options Chain 190.05 Call 205.00 2/27 Yes 1.25 1.26 1.26 -0.72 -36.37% 1,562 15,182 0.51 0.14 17 59 None
AXP Options Chain 344.41 Put 290.00 3/20 No 1.45 2.32 1.87 +0.02 +1.09% 1,561 5,778 0.40 -0.07 10 69 None
WULF Options Chain 16.03 Call 20.00 2/20 No 0.18 0.20 0.19 +0.07 +58.34% 1,559 42,323 1.10 0.08 4 37 None
OPEN Options Chain 4.37 Call 4.50 2/27 Yes 0.37 0.41 0.39 +0.03 +8.34% 1,556 3,750 1.21 0.51 7 30 None
OLN Options Chain 25.68 Call 30.00 3/20 No 0.45 0.65 0.53 -0.07 -11.67% 1,554 1,142 0.60 0.21 7 42 None
OLN Options Chain 25.68 Call 32.50 3/20 No 0.15 0.45 0.33 +0.03 +10.00% 1,554 1,005 0.63 0.12 7 42 None
RKT Options Chain 17.75 Call 20.00 3/20 Yes 1.20 1.31 1.29 +0.29 +29.00% 1,552 62,067 0.78 0.40 6 45 None
PLTR Options Chain 129.13 Call 150.00 3/20 No 2.92 2.99 3.00 +0.45 +17.65% 1,548 26,899 0.55 0.23 12 52 None
BABA Options Chain 158.73 Put 150.00 2/20 Yes 0.93 1.01 0.96 +0.02 +2.13% 1,545 9,964 0.42 -0.26 13 59 None
TSLA Options Chain 428.27 Call 427.50 2/18 No 2.06 2.08 2.07 -1.88 -47.60% 1,543 877 0.35 0.23 8 58 None
GOOGL Options Chain 307.80 Call 320.00 2/18 No 0.57 0.61 0.61 -0.51 -45.54% 1,543 1,857 0.29 0.19 12 70 None
V Options Chain 329.24 Put 290.00 3/20 No 2.83 3.25 3.20 +1.41 +78.78% 1,542 1,973 0.32 -0.12 10 65 None
AAPL Options Chain 260.35 Call 275.00 2/18 No 0.08 0.09 0.08 -0.28 -77.78% 1,539 3,695 0.27 0.04 10 66 None
AMZN Options Chain 198.39 Put 200.00 2/20 No 3.90 4.00 3.95 -0.20 -4.82% 1,539 28,545 0.33 -0.57 12 66 None
VG Options Chain 9.28 Call 11.00 2/27 No 0.05 0.15 0.11 -0.25 -69.45% 1,536 3,694 0.90 0.17 8 34 None
NKE Options Chain 61.11 Call 66.00 2/20 No 0.17 0.24 0.18 +0.04 +28.58% 1,535 1,650 0.36 0.17 7 57 None
BBY Options Chain 64.87 Put 63.00 2/20 No 0.54 0.68 0.77 -0.23 -23.00% 1,533 815 0.45 -0.31 11 51 None
INTC Options Chain 46.48 Call 50.00 4/17 No 3.30 3.55 3.60 +0.25 +7.47% 1,527 13,736 0.59 0.45 5 51 None
NVDA Options Chain 190.05 Put 165.00 2/20 No 0.65 0.66 0.65 +0.12 +22.65% 1,524 42,693 0.59 -0.10 17 59 None
AAPL Options Chain 260.35 Call 280.00 2/18 No 0.03 0.04 0.03 -0.12 -80.00% 1,524 4,238 0.30 0.01 10 66 None
T Options Chain 28.47 Call 30.00 2/20 No 0.03 0.04 0.04 -0.03 -42.86% 1,523 3,939 0.25 0.07 10 66 None
AAPL Options Chain 260.35 Put 257.50 2/20 No 2.93 2.98 3.00 +0.12 +4.17% 1,520 1,967 0.30 -0.41 10 66 None
FCX Options Chain 62.32 Call 62.00 2/20 No 1.31 1.81 1.56 -0.39 -20.00% 1,520 3,307 0.50 0.52 11 55 None
PLTR Options Chain 129.13 Put 130.00 2/20 No 3.40 3.50 3.48 -1.23 -26.12% 1,518 9,122 0.57 -0.48 12 52 None
WULF Options Chain 16.03 Call 15.00 2/20 No 2.13 2.50 2.39 +0.87 +57.24% 1,517 22,054 1.15 0.69 4 37 None
BAC Options Chain 52.59 Call 55.00 3/20 No 0.82 0.84 0.82 -0.02 -2.39% 1,516 30,726 0.28 0.26 9 65 None
RIVN Options Chain 16.05 Put 17.50 2/20 Yes 1.02 1.11 1.01 -2.27 -69.21% 1,514 34 0.79 -0.65 9 36 None
INTC Options Chain 46.48 Call 60.00 3/20 No 0.51 0.61 0.55 -0.05 -8.34% 1,511 48,742 0.66 0.13 5 51 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
RIVN Options Chain 16.05 Call 15.50 2/20 Yes 1.54 1.71 1.71 +1.27 +288.64% 1,503 2,888 0.70 0.77 9 36 None
XPO Options Chain 201.83 Put 180.00 3/20 No 5.80 6.90 6.75 -0.85 -11.19% 1,502 3,012 0.54 -0.32 4 47 None
NVDA Options Chain 190.05 Call 202.50 2/23 No 0.24 0.25 0.24 -0.36 -60.00% 1,502 1,596 0.37 0.05 17 59 None
TSLA Options Chain 428.27 Put 440.00 2/18 No 25.90 26.60 26.33 +1.93 +7.91% 1,500 272 0.39 -0.93 8 58 None
XPO Options Chain 201.83 Call 210.00 3/20 No 4.40 5.60 4.85 +0.55 +12.80% 1,500 3,046 0.45 0.27 4 47 None
LYV Options Chain 151.11 Call 145.00 2/20 Yes 13.80 15.10 13.30 +1.40 +11.77% 1,500 1,904 0.60 0.76 9 53 None
RGTI Options Chain 16.42 Call 16.00 2/20 No 0.61 0.67 0.66 +0.22 +50.00% 1,498 3,499 0.97 0.38 3 18 None
MSFT Options Chain 400.25 Call 450.00 3/20 No 1.76 1.88 1.80 -0.22 -10.90% 1,497 19,432 0.29 0.12 11 65 None
AAPL Options Chain 260.35 Call 267.50 2/18 No 0.48 0.50 0.50 -1.02 -67.11% 1,493 1,810 0.25 0.16 10 66 None
TPH Options Chain 36.91 Call 40.00 2/20 No 6.30 6.40 6.50 +6.23 +2,307.41% 1,492 1,596 0.54 1.00 12 48 None
MU Options Chain 414.72 Call 410.00 2/20 No 12.90 13.65 12.55 -7.95 -38.78% 1,481 6,808 0.74 0.42 11 64 None
AMZN Options Chain 198.39 Put 190.00 2/18 No 0.40 0.41 0.42 -0.21 -33.34% 1,480 599 0.35 -0.16 12 66 None
OXY Options Chain 45.49 Put 42.50 3/20 Yes 0.78 0.82 0.78 -0.14 -15.22% 1,480 7,331 0.38 -0.26 7 53 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
UNH Options Chain 278.91 Call 300.00 2/20 No 1.00 1.13 1.06 -0.04 -3.64% 1,472 4,211 0.34 0.23 9 58 None
META Options Chain 647.00 Call 750.00 2/20 No 0.09 0.10 0.09 -0.06 -40.00% 1,469 7,970 0.42 0.01 10 66 None
META Options Chain 647.00 Call 650.00 2/20 No 8.95 9.20 9.55 -4.30 -31.05% 1,466 5,321 0.35 0.52 10 66 None
AMD Options Chain 212.85 Call 205.00 2/20 No 7.10 7.30 7.22 -0.23 -3.09% 1,464 2,219 0.59 0.57 11 61 None
AMD Options Chain 212.85 Put 207.50 2/20 No 6.55 6.70 6.80 -0.65 -8.73% 1,462 2,755 0.57 -0.50 11 61 None
PATH Options Chain 11.10 Call 15.00 3/20 Yes 0.46 0.48 0.48 +0.09 +23.08% 1,455 9,821 1.00 0.25 12 28 None
RIG Options Chain 6.03 Call 6.00 2/20 Yes 0.28 0.32 0.30 +0.01 +3.45% 1,453 9,773 0.78 0.50 6 49 None
AMZN Options Chain 198.39 Put 187.50 2/20 No 0.60 0.61 0.64 -0.13 -16.89% 1,450 2,144 0.39 -0.16 12 66 None
AAPL Options Chain 260.35 Call 275.00 3/20 No 2.82 2.87 2.82 -1.03 -26.76% 1,448 12,428 0.25 0.26 10 66 None
BABA Options Chain 158.73 Put 120.00 2/20 Yes 0.01 0.05 0.03 +0.01 +50.00% 1,445 1,230 0.75 0.00 13 59 None
RIVN Options Chain 16.05 Call 14.00 2/20 Yes 2.76 3.20 3.10 +2.13 +219.59% 1,442 3,907 1.47 0.91 9 36 None
SOFI Options Chain 19.10 Call 20.00 3/20 No 1.43 1.47 1.45 +0.20 +16.00% 1,441 11,008 0.63 0.49 9 47 None
TGT Options Chain 112.69 Put 112.00 2/20 No 0.85 1.19 1.07 -0.73 -40.56% 1,439 565 0.37 -0.39 12 66 None
RKLB Options Chain 66.01 Call 75.00 2/20 No 1.31 1.40 1.32 +0.37 +38.95% 1,439 3,859 0.89 0.21 4 44 None
BAC Options Chain 52.59 Call 52.00 2/20 No 1.12 1.17 1.15 -0.13 -10.16% 1,438 2,216 0.32 0.53 9 65 None
MSTR Options Chain 123.00 Call 130.00 2/20 No 6.30 6.70 6.30 +3.10 +96.88% 1,437 20,413 0.84 0.49 4 62 None
AAPL Options Chain 260.35 Put 250.00 2/20 No 1.18 1.20 1.16 -0.06 -4.92% 1,435 16,887 0.33 -0.20 10 66 None
ONDS Options Chain 8.82 Put 8.50 2/20 No 0.18 0.20 0.19 -0.17 -47.23% 1,432 2,728 1.08 -0.30 8 37 None
VALE Options Chain 17.38 Put 16.00 3/20 Yes 0.49 0.52 0.49 +0.04 +8.89% 1,428 3,100 0.37 -0.37 10 57 None
ORCL Options Chain 156.48 Call 165.00 2/20 No 2.58 2.68 2.49 +0.16 +6.87% 1,422 7,612 0.56 0.31 10 66 None
NVDA Options Chain 190.05 Call 195.00 2/23 No 0.92 0.94 0.94 -0.99 -51.30% 1,410 1,721 0.38 0.15 17 59 None
UNH Options Chain 278.91 Call 360.00 4/17 Yes 1.85 2.71 2.20 +0.26 +13.41% 1,409 1,420 0.42 0.11 9 58 None
MSFT Options Chain 400.25 Call 425.00 2/20 No 0.47 0.53 0.50 -0.18 -26.48% 1,408 11,281 0.28 0.10 11 65 None
SEI Options Chain 59.00 Put 47.50 2/20 No 0.15 0.40 0.40 -0.90 -69.24% 1,407 1,274 0.91 -0.22 3 20 None
PLTR Options Chain 129.13 Call 135.00 2/20 No 2.43 2.46 2.40 +0.44 +22.45% 1,404 10,234 0.55 0.33 12 52 None
AR Options Chain 36.30 Call 38.00 3/20 No 0.70 0.80 0.75 +0.16 +27.12% 1,404 10,051 0.45 0.24 15 62 None
AMZN Options Chain 198.39 Put 185.00 3/20 No 3.05 3.15 3.12 -0.14 -4.30% 1,403 7,106 0.37 -0.25 12 66 None
UNH Options Chain 278.91 Call 350.00 2/20 No 0.04 0.09 0.05 -0.04 -44.45% 1,401 4,513 0.56 0.00 9 58 None
LBTYA Options Chain 11.24 Call 12.50 2/20 Yes 0.00 0.10 0.07 0.00 0.00% 1,400 8,316 0.66 0.18 10 53 None
NBIS Options Chain 89.73 Call 100.00 2/20 No 2.80 3.05 3.00 +1.60 +114.29% 1,397 6,900 0.86 0.29 3 21 None
TOST Options Chain 26.14 Call 26.50 2/20 Yes 1.82 2.22 2.04 +0.29 +16.58% 1,396 896 0.60 0.73 14 46 None
NVDA Options Chain 190.05 Call 185.00 3/06 Yes 8.35 8.45 8.53 -2.11 -19.84% 1,394 3,728 0.53 0.49 17 59 None
BAC Options Chain 52.59 Call 49.00 3/20 No 4.05 4.35 3.70 -0.50 -11.91% 1,393 990 0.34 0.75 9 65 None
NFLX Options Chain 75.82 Put 76.00 2/20 No 1.39 1.46 1.40 -0.48 -25.54% 1,390 6,314 0.39 -0.45 6 55 None
AAPL Options Chain 260.35 Call 270.00 2/27 No 1.66 1.70 1.70 -1.03 -37.73% 1,389 6,638 0.26 0.23 10 66 None