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
DHT Options Chain 16.27 Call 13.00 2/20 No 3.30 4.50 3.60 +0.35 +10.77% 221,087 7,971 3.04 1.00 10 64 None
DHT Options Chain 16.27 Call 14.00 2/20 No 2.30 2.80 2.60 +0.55 +26.83% 156,018 12,977 2.76 1.00 10 64 None
NVDA Options Chain 187.98 Call 190.00 2/20 No 1.34 1.36 1.34 +0.24 +21.82% 112,391 102,713 0.39 0.34 17 59 None
DHT Options Chain 16.27 Call 15.00 2/20 No 1.35 2.05 1.70 +0.40 +30.77% 105,776 8,512 2.56 1.00 10 64 None
DHT Options Chain 16.27 Call 13.00 4/17 No 3.40 3.80 3.70 +0.40 +12.13% 80,541 1,958 0.66 1.00 10 64 None
NVDA Options Chain 187.98 Call 195.00 2/20 No 0.22 0.23 0.22 -0.05 -18.52% 76,326 84,712 0.37 0.08 17 59 None
TSLA Options Chain 411.32 Call 400.00 2/20 No 13.25 13.35 13.45 -0.96 -6.67% 66,732 6,828 0.45 0.79 8 58 None
NVDA Options Chain 187.98 Call 192.50 2/20 No 0.58 0.60 0.59 +0.02 +3.51% 66,388 51,511 0.38 0.17 17 59 None
AMZN Options Chain 204.79 Call 210.00 2/20 No 0.46 0.48 0.48 +0.11 +29.73% 65,373 37,040 0.35 0.14 11 60 None
PTON Options Chain 4.19 Call 4.50 2/20 No 0.06 0.07 0.07 +0.04 +133.34% 62,434 1,490 1.02 0.33 8 26 None
PLTR Options Chain 132.80 Call 140.00 2/20 No 0.66 0.67 0.66 0.00 0.00% 55,230 19,784 0.55 0.22 12 52 None
IBRX Options Chain 6.02 Call 7.50 2/20 No 1.15 1.25 1.20 +1.14 +1,900.00% 48,166 49,057 2.42 0.81 5 35 None
NU Options Chain 17.17 Call 16.00 3/20 Yes 1.69 1.74 1.71 +0.20 +13.25% 43,234 1,991 0.52 0.71 13 54 None
TSLA Options Chain 411.32 Call 415.00 2/20 No 3.60 3.70 3.70 -1.65 -30.85% 42,431 4,461 0.41 0.42 8 58 None
DHT Options Chain 16.27 Call 12.00 2/20 No 4.30 5.20 4.70 +0.40 +9.31% 39,461 804 5.82 1.00 10 64 None
DHT Options Chain 16.27 Call 15.00 3/20 No 1.55 1.70 1.65 +0.40 +32.00% 39,431 2,381 0.45 0.93 10 64 None
AMZN Options Chain 204.79 Call 205.00 2/20 No 2.00 2.11 2.09 +0.73 +53.68% 38,883 22,735 0.36 0.49 11 60 None
TSLA Options Chain 411.32 Call 420.00 2/20 No 1.93 1.95 1.97 -1.53 -43.72% 38,699 9,120 0.41 0.27 8 58 None
NVDA Options Chain 187.98 Put 185.00 2/20 No 1.31 1.33 1.32 -1.78 -57.42% 38,631 43,294 0.46 -0.33 17 59 None
INTU Options Chain 379.17 Put 490.00 2/20 No 96.00 104.70 100.01 -11.69 -10.47% 37,980 12,012 2.45 -1.00 13 60 None
AMZN Options Chain 204.79 Put 230.00 2/20 No 24.70 25.90 25.50 -3.16 -11.03% 37,101 7,182 1.05 -1.00 11 60 None
NVDA Options Chain 187.98 Put 187.50 2/20 No 2.12 2.15 2.14 -2.21 -50.81% 36,766 13,329 0.43 -0.47 17 59 None
TSLA Options Chain 411.32 Put 410.00 2/20 No 4.80 4.85 4.80 -2.05 -29.93% 35,994 6,814 0.47 -0.44 8 58 None
TSLA Options Chain 411.32 Call 410.00 2/20 No 6.15 6.20 6.24 -1.56 -20.00% 35,148 6,119 0.43 0.56 8 58 None
AMZN Options Chain 204.79 Call 207.50 2/20 No 1.01 1.07 1.05 +0.32 +43.84% 35,025 19,949 0.35 0.29 11 60 None
NVDA Options Chain 187.98 Call 195.00 2/27 Yes 3.70 3.75 3.72 +0.67 +21.97% 34,672 22,855 0.55 0.35 17 59 None
EQT Options Chain 57.75 Put 50.00 3/20 No 0.26 0.32 0.31 -0.13 -29.55% 34,575 14,368 0.43 -0.09 14 68 None
NVDA Options Chain 187.98 Call 187.50 2/20 No 2.58 2.61 2.60 +0.64 +32.66% 33,618 21,470 0.42 0.53 17 59 None
NVDA Options Chain 187.98 Call 200.00 2/20 No 0.04 0.05 0.04 -0.04 -50.00% 33,460 123,189 0.41 0.02 17 59 None
PLTR Options Chain 132.80 Put 130.00 2/20 No 0.70 0.72 0.71 -1.12 -61.21% 32,809 8,685 0.65 -0.18 12 52 None
NVDA Options Chain 187.98 Put 180.00 2/20 No 0.49 0.50 0.50 -0.94 -65.28% 30,605 67,512 0.53 -0.16 17 59 None
NVDA Options Chain 187.98 Call 190.00 2/23 No 2.02 2.04 1.97 +0.38 +23.90% 30,342 9,108 0.33 0.39 17 59 None
NVDA Options Chain 187.98 Put 190.00 2/20 No 3.35 3.45 3.47 -2.65 -43.31% 29,849 30,073 0.40 -0.66 17 59 None
EBAY Options Chain 79.95 Put 70.00 2/20 No 0.41 0.48 0.46 +0.07 +17.95% 29,102 501 1.64 -0.10 9 58 None
INFY Options Chain 14.75 Put 18.00 3/20 No 3.00 3.30 3.15 -0.15 -4.55% 28,937 15,446 0.47 -0.86 14 50 None
TSLA Options Chain 411.32 Put 400.00 2/20 No 1.93 1.95 1.91 -1.55 -44.80% 28,578 16,345 0.51 -0.21 8 58 None
INTC Options Chain 46.18 Call 50.00 3/20 No 1.39 1.47 1.48 -0.20 -11.91% 27,803 75,785 0.58 0.32 6 51 None
TSLA Options Chain 411.32 Put 415.00 2/20 No 7.30 7.35 7.30 -2.20 -23.16% 27,375 4,782 0.45 -0.58 8 58 None
CRWV Options Chain 90.51 Put 37.50 4/17 No 0.38 0.62 0.50 -0.11 -18.04% 27,316 52 1.34 -0.02 3 21 None
TSLA Options Chain 411.32 Put 420.00 2/20 No 10.55 10.65 10.52 -2.46 -18.96% 27,311 7,943 0.45 -0.73 8 58 None
SNAP Options Chain 4.88 Call 5.00 2/20 No 0.05 0.06 0.05 +0.01 +25.00% 27,294 13,581 0.69 0.34 8 31 None
NVDA Options Chain 187.98 Call 197.50 2/20 No 0.09 0.10 0.10 -0.04 -28.58% 27,048 38,313 0.38 0.04 17 59 None
FIGS Options Chain 10.25 Call 12.50 3/20 No 0.50 0.55 0.55 +0.33 +150.00% 26,714 230 0.88 0.32 11 36 None
SOFI Options Chain 19.45 Call 20.00 3/20 No 1.16 1.20 1.18 0.00 0.00% 26,488 12,654 0.60 0.49 9 47 None
AMD Options Chain 200.12 Put 195.00 2/20 No 1.77 1.82 1.82 -0.10 -5.21% 26,386 5,581 0.66 -0.29 14 63 None
FIGS Options Chain 10.25 Call 17.50 3/20 No 0.05 0.10 0.10 -0.05 -33.34% 25,230 2 1.06 0.03 11 36 None
NVDA Options Chain 187.98 Put 175.00 2/20 No 0.24 0.26 0.25 -0.38 -60.32% 25,183 140,526 0.64 -0.07 17 59 None
AMD Options Chain 200.12 Put 190.00 2/20 No 0.82 0.83 0.83 -0.21 -20.20% 25,178 9,698 0.70 -0.16 14 63 None
NVDA Options Chain 187.98 Call 190.00 2/27 Yes 5.80 5.85 5.78 +0.91 +18.69% 25,081 26,649 0.57 0.47 17 59 None
KMX Options Chain 42.25 Call 50.00 3/20 No 1.10 1.35 1.25 +0.70 +127.28% 24,904 25,917 0.52 0.30 12 50 None
ONDS Options Chain 11.07 Call 12.00 3/20 Yes 1.29 1.30 1.29 +0.45 +53.58% 24,901 42,380 1.30 0.49 7 38 None
INTC Options Chain 46.18 Call 48.00 2/20 No 0.16 0.17 0.17 -0.28 -62.23% 24,858 36,402 0.68 0.13 6 51 None
NVDA Options Chain 187.98 Call 202.50 2/27 Yes 1.66 1.69 1.66 +0.31 +22.97% 24,700 3,193 0.53 0.20 17 59 None
TSLA Options Chain 411.32 Put 375.00 2/20 No 0.31 0.32 0.31 -0.28 -47.46% 24,568 33,223 0.71 -0.01 8 58 None
NVDA Options Chain 187.98 Put 182.50 2/20 No 0.79 0.80 0.80 -1.34 -62.62% 23,952 14,084 0.49 -0.23 17 59 None
AAL Options Chain 14.10 Put 13.00 2/20 No 0.00 0.07 0.01 0.00 0.00% 23,947 13,346 1.02 -0.02 7 40 None
EBAY Options Chain 79.95 Put 72.50 2/20 No 0.65 0.78 0.75 -0.04 -5.07% 23,725 646 1.62 -0.16 9 58 None
NFLX Options Chain 77.19 Call 78.00 2/20 No 0.87 0.90 0.89 +0.12 +15.59% 23,525 12,646 0.39 0.51 6 55 None
AAPL Options Chain 264.35 Call 270.00 2/20 No 0.39 0.42 0.42 -0.38 -47.50% 23,513 31,754 0.27 0.15 8 61 None
CCOI Options Chain 26.79 Call 35.00 6/18 No 3.00 3.30 3.15 +1.10 +53.66% 23,400 379 0.87 0.41 10 33 None
BTG Options Chain 5.38 Call 5.00 7/17 No 1.05 1.15 1.10 +0.16 +17.03% 23,240 6,097 0.68 0.65 9 44 None
AAPL Options Chain 264.35 Call 265.00 2/20 No 1.92 1.97 1.94 -0.61 -23.93% 23,091 26,210 0.29 0.49 8 61 None
CCOI Options Chain 26.79 Call 50.00 6/18 No 0.75 0.85 0.80 +0.30 +60.00% 23,005 175 0.81 0.16 10 33 None
TSLA Options Chain 411.32 Call 430.00 2/20 No 0.41 0.43 0.43 -0.82 -65.60% 22,938 10,560 0.40 0.08 8 58 None
NVDA Options Chain 187.98 Call 185.00 2/20 No 4.25 4.30 4.30 +1.10 +34.38% 22,531 47,718 0.45 0.67 17 59 None
JBLU Options Chain 6.07 Call 7.00 6/18 No 0.79 0.81 0.81 +0.18 +28.58% 22,288 16,619 0.68 0.50 7 24 None
SOFI Options Chain 19.45 Call 20.00 2/20 No 0.21 0.23 0.22 -0.05 -18.52% 21,989 13,872 0.68 0.34 9 47 None
AAPL Options Chain 264.35 Call 267.50 2/20 No 0.93 0.97 0.97 -0.54 -35.77% 21,871 5,708 0.27 0.30 8 61 None
PLTR Options Chain 132.80 Call 150.00 2/20 No 0.02 0.03 0.03 -0.02 -40.00% 21,666 17,292 0.63 0.01 12 52 None
NOK Options Chain 7.43 Call 8.00 6/18 Yes 0.50 0.52 0.50 +0.07 +16.28% 21,543 2,845 0.41 0.45 12 43 None
NVDA Options Chain 187.98 Call 195.00 2/23 No 0.56 0.58 0.54 +0.03 +5.89% 21,328 5,623 0.31 0.15 17 59 None
BTG Options Chain 5.38 Put 5.00 2/20 No 0.05 0.10 0.08 -0.05 -38.47% 21,291 19,546 1.33 -0.20 9 44 None
AMAT Options Chain 358.99 Call 280.00 2/20 No 88.00 90.65 89.40 +9.83 +12.36% 21,156 1,225 2.54 1.00 11 62 None
AMAT Options Chain 358.99 Call 270.00 2/20 No 97.65 100.70 99.30 +9.02 +10.00% 21,072 982 2.83 1.00 11 62 None
AMZN Options Chain 204.79 Put 225.00 2/20 No 19.85 20.95 19.85 -4.05 -16.95% 21,016 9,885 0.89 -1.00 11 60 None
TSLA Options Chain 411.32 Call 412.50 2/20 No 4.80 4.85 4.85 -1.65 -25.39% 20,814 1,817 0.42 0.49 8 58 None
WBD Options Chain 28.79 Put 27.00 3/20 No 0.55 0.62 0.58 +0.03 +5.46% 20,486 156,457 0.41 -0.27 3 19 None
PLTR Options Chain 132.80 Call 138.00 2/20 No 1.21 1.23 1.20 +0.11 +10.10% 20,401 10,042 0.57 0.34 12 52 None
INTU Options Chain 379.17 Put 500.00 2/20 No 106.30 113.90 110.01 -11.93 -9.79% 20,401 12 2.57 -1.00 13 60 None
WBD Options Chain 28.79 Call 31.00 3/20 No 0.30 0.31 0.32 -0.03 -8.58% 20,308 18,704 0.33 0.17 3 19 None
TSLA Options Chain 411.32 Call 425.00 2/20 No 0.92 0.93 0.94 -1.21 -56.28% 20,245 9,972 0.40 0.16 8 58 None
TSLA Options Chain 411.32 Put 500.00 2/20 No 88.10 89.20 89.17 +0.74 +0.84% 20,067 1,724 1.38 -1.00 8 58 None
NVDA Options Chain 187.98 Put 170.00 2/20 No 0.16 0.17 0.17 -0.18 -51.43% 20,064 58,811 0.78 -0.03 17 59 None
MSFT Options Chain 396.86 Call 380.00 2/20 No 18.30 21.50 19.80 +1.90 +10.62% 20,043 703 0.55 1.00 15 72 None
INTC Options Chain 46.18 Put 45.00 2/20 No 0.65 0.68 0.65 +0.01 +1.57% 20,008 26,600 0.65 -0.41 6 51 None
MRNA Options Chain 43.93 Put 35.00 3/20 No 0.51 0.74 0.61 -0.39 -39.00% 19,853 22,323 0.88 -0.09 11 42 None
AMD Options Chain 200.12 Call 200.00 2/20 No 3.75 3.90 3.85 -2.65 -40.77% 19,716 7,100 0.63 0.52 14 63 None
CCL Options Chain 32.68 Put 31.00 2/27 No 0.36 0.41 0.39 -0.01 -2.50% 19,661 253 0.49 -0.25 10 56 None
NU Options Chain 17.17 Call 17.00 2/20 Yes 0.28 0.35 0.33 +0.10 +43.48% 19,532 20,144 0.40 0.65 13 54 None
PLTR Options Chain 132.80 Call 139.00 2/20 No 0.90 0.92 0.90 +0.05 +5.89% 19,092 7,765 0.56 0.28 12 52 None
ONDS Options Chain 11.07 Call 11.50 2/20 No 0.25 0.26 0.26 +0.17 +188.89% 19,071 6,183 1.33 0.37 7 38 None
TSLA Options Chain 411.32 Put 412.50 2/20 No 5.90 6.00 5.95 -2.20 -27.00% 18,668 1,522 0.46 -0.51 8 58 None
ONDS Options Chain 11.07 Call 11.00 2/20 No 0.47 0.48 0.47 +0.30 +176.48% 18,216 9,738 1.36 0.54 7 38 None
MU Options Chain 397.75 Call 420.00 2/20 No 10.05 10.45 10.40 +5.90 +131.12% 18,030 8,134 0.79 0.53 11 64 None
JBLU Options Chain 6.07 Call 6.50 2/20 No 0.13 0.14 0.14 +0.06 +75.00% 17,864 8,349 0.84 0.46 7 24 None
NVDA Options Chain 187.98 Call 200.00 2/27 Yes 2.20 2.23 2.22 +0.42 +23.34% 17,787 50,661 0.54 0.24 17 59 None
TSLA Options Chain 411.32 Put 430.00 2/20 No 18.75 19.20 18.95 -1.87 -8.99% 17,517 7,832 0.40 -0.92 8 58 None
RXT Options Chain 1.37 Call 1.50 2/20 No 0.15 0.20 0.15 +0.10 +200.00% 17,495 407 5.19 0.51 8 17 None
MSFT Options Chain 396.86 Call 410.00 2/20 No 0.43 0.46 0.45 -0.22 -32.84% 17,474 13,842 0.30 0.09 15 72 None
AMD Options Chain 200.12 Call 205.00 2/20 No 1.73 1.79 1.74 -2.21 -55.95% 17,467 3,154 0.61 0.30 14 63 None
NVDA Options Chain 187.98 Call 200.00 3/20 Yes 5.70 5.80 5.75 +0.76 +15.23% 17,272 185,204 0.47 0.35 17 59 None
TSLA Options Chain 411.32 Call 417.50 2/20 No 2.70 2.72 2.74 -1.61 -37.02% 17,003 2,855 0.41 0.34 8 58 None
IBRX Options Chain 6.02 Put 7.50 3/20 No 1.05 1.10 1.08 -0.87 -44.62% 16,958 6,117 1.65 -0.32 5 35 None
MU Options Chain 397.75 Call 410.00 2/20 No 16.05 16.70 16.09 +8.59 +114.54% 16,915 16,352 0.80 0.69 11 64 None
NFLX Options Chain 77.19 Call 80.00 2/20 No 0.22 0.23 0.22 -0.03 -12.00% 16,488 31,253 0.38 0.19 6 55 None
HLF Options Chain 15.94 Call 22.50 8/21 No 1.70 1.95 1.77 +0.11 +6.63% 16,175 5 0.75 0.37 11 35 None
NVDA Options Chain 187.98 Call 205.00 2/27 Yes 1.24 1.27 1.22 +0.19 +18.45% 16,101 17,817 0.53 0.16 17 59 None
INFY Options Chain 14.75 Put 15.00 5/15 No 1.35 1.60 1.55 -0.16 -9.36% 16,097 66 0.50 -0.46 14 50 None
IBRX Options Chain 6.02 Call 9.00 3/20 No 1.40 1.50 1.40 +1.12 +400.00% 16,072 10,907 1.75 0.53 5 35 None
SMCI Options Chain 29.71 Call 32.50 2/20 No 0.03 0.04 0.04 -0.11 -73.34% 15,760 25,214 0.73 0.05 11 53 None
AMZN Options Chain 204.79 Put 200.00 2/20 No 0.66 0.69 0.66 -1.57 -70.41% 15,747 29,117 0.38 -0.21 11 60 None
AMZN Options Chain 204.79 Put 235.00 2/20 No 29.65 30.95 30.26 -4.02 -11.73% 15,656 2,331 1.19 -1.00 11 60 None
MU Options Chain 397.75 Call 430.00 2/20 No 5.75 6.00 5.81 +3.30 +131.48% 15,649 7,499 0.76 0.37 11 64 None
PLTR Options Chain 132.80 Put 135.00 2/20 No 2.15 2.18 2.18 -1.87 -46.18% 15,599 9,029 0.59 -0.46 12 52 None
FLY Options Chain 21.47 Call 25.00 2/27 No 0.80 0.90 0.85 -0.45 -34.62% 15,589 13,208 1.49 0.29 3 19 None
SMCI Options Chain 29.71 Call 34.50 2/20 No 0.01 0.02 0.01 -0.04 -80.00% 15,428 24,025 0.95 0.01 11 53 None
PLTR Options Chain 132.80 Call 142.00 2/20 No 0.33 0.35 0.34 -0.03 -8.11% 15,394 6,990 0.55 0.13 12 52 None
NLY Options Chain 23.00 Call 24.00 2/27 No 0.09 0.10 0.10 +0.04 +66.67% 15,387 302 0.28 0.13 13 69 None
NOK Options Chain 7.43 Call 7.50 2/20 No 0.05 0.06 0.06 0.00 0.00% 15,319 35,201 0.40 0.37 12 43 None
AAPL Options Chain 264.35 Put 262.50 2/20 No 1.48 1.59 1.54 -0.96 -38.40% 15,203 2,725 0.30 -0.35 8 61 None
AMD Options Chain 200.12 Put 200.00 2/20 No 3.60 3.65 3.65 +0.25 +7.36% 15,141 14,902 0.63 -0.48 14 63 None
WBD Options Chain 28.79 Put 20.00 3/20 No 0.03 0.07 0.09 +0.04 +80.00% 15,096 77,874 0.68 0.00 3 19 None
AAPL Options Chain 264.35 Put 260.00 2/20 No 0.89 0.93 0.91 -0.68 -42.77% 15,065 10,804 0.32 -0.24 8 61 None
INTC Options Chain 46.18 Call 50.00 2/20 No 0.05 0.06 0.06 -0.10 -62.50% 14,925 47,861 0.77 0.05 6 51 None
ET Options Chain 18.61 Call 22.00 1/15 No 0.53 0.54 0.54 +0.07 +14.90% 14,758 48,836 0.23 0.24 10 55 None
AMD Options Chain 200.12 Call 210.00 2/20 No 0.68 0.69 0.67 -1.44 -68.25% 14,719 12,462 0.61 0.15 14 63 None
NVDA Options Chain 187.98 Call 210.00 3/20 Yes 3.05 3.15 3.06 +0.43 +16.35% 14,626 113,415 0.46 0.23 17 59 None
NVDA Options Chain 187.98 Call 197.50 2/27 Yes 2.88 2.91 2.87 +0.59 +25.88% 14,561 3,662 0.54 0.29 17 59 None
IBRX Options Chain 6.02 Call 9.00 2/20 No 0.35 0.50 0.45 +0.40 +800.00% 14,546 5,319 2.46 0.42 5 35 None
ONDS Options Chain 11.07 Call 10.50 2/20 No 0.78 0.80 0.78 +0.49 +168.97% 14,534 11,508 1.38 0.70 7 38 None
KHC Options Chain 23.78 Call 25.00 2/20 No 0.01 0.02 0.04 +0.03 +300.00% 14,530 21,850 0.35 0.05 5 57 None
GME Options Chain 23.26 Call 24.00 2/20 No 0.28 0.30 0.30 +0.14 +87.50% 14,472 24,142 0.48 0.46 11 39 None
MU Options Chain 397.75 Call 450.00 2/20 No 1.53 1.64 1.61 +0.88 +120.55% 14,459 9,381 0.79 0.13 11 64 None
WMT Options Chain 126.62 Put 120.00 2/20 Yes 1.05 1.08 1.06 +0.28 +35.90% 14,416 9,223 0.93 -0.21 9 57 None
NVDA Options Chain 187.98 Call 250.00 3/20 Yes 0.27 0.29 0.29 +0.06 +26.09% 14,358 52,870 0.50 0.03 17 59 None
ORCL Options Chain 156.17 Put 200.00 2/20 No 42.05 45.75 45.65 -0.97 -2.09% 14,270 1,814 2.77 -1.00 10 66 None
TSLA Options Chain 411.32 Call 390.00 2/20 No 21.95 22.40 22.25 +0.10 +0.46% 14,226 1,723 0.44 0.92 8 58 None
META Options Chain 639.29 Put 695.00 2/20 No 50.50 53.60 53.97 -2.11 -3.77% 14,219 1,128 0.79 -1.00 10 66 None
MSTR Options Chain 128.67 Call 130.00 2/20 No 1.46 1.51 1.50 -2.30 -60.53% 14,043 21,768 0.88 0.29 3 60 None
PDD Options Chain 102.92 Put 120.00 2/20 No 16.60 17.60 16.81 -1.34 -7.39% 14,020 1,972 1.60 -1.00 15 61 None
ONDS Options Chain 11.07 Call 10.00 2/20 No 1.16 1.22 1.17 +0.67 +134.00% 13,967 19,426 1.68 0.83 7 38 None
SOFI Options Chain 19.45 Call 20.50 2/20 No 0.09 0.11 0.10 -0.04 -28.58% 13,913 10,557 0.70 0.19 9 47 None
ENVX Options Chain 5.92 Call 6.50 2/20 No 0.03 0.04 0.03 -0.04 -57.15% 13,838 1,398 1.10 0.14 6 28 None
HOOD Options Chain 75.44 Call 79.00 2/20 No 0.35 0.39 0.35 -0.49 -58.34% 13,732 3,155 0.70 0.18 10 54 None
AMZN Options Chain 204.79 Call 220.00 3/20 No 2.39 2.43 2.43 +0.42 +20.90% 13,721 46,055 0.31 0.23 11 60 None
KULR Options Chain 2.86 Call 3.00 2/20 No 0.10 0.15 0.15 +0.02 +15.39% 13,688 149 1.78 0.45 11 29 None
GME Options Chain 23.26 Call 37.00 3/06 No 0.08 0.09 0.09 +0.03 +50.00% 13,552 12,550 1.12 0.01 11 39 None
AMAT Options Chain 358.99 Call 300.00 2/20 No 67.65 70.70 68.95 +9.54 +16.06% 13,341 1,092 2.04 1.00 11 62 None
TSLA Options Chain 411.32 Put 390.00 2/20 No 0.77 0.78 0.76 -0.90 -54.22% 13,285 13,439 0.57 -0.08 8 58 None
ORCL Options Chain 156.17 Call 200.00 3/20 Yes 1.98 2.09 2.03 +0.25 +14.05% 13,048 26,807 0.71 0.14 10 66 None
TSLA Options Chain 411.32 Call 405.00 2/20 No 9.35 9.50 9.50 -1.30 -12.04% 13,014 2,154 0.44 0.69 8 58 None
PLTR Options Chain 132.80 Call 145.00 2/20 No 0.11 0.12 0.12 -0.06 -33.34% 12,955 10,153 0.56 0.05 12 52 None
GOSS Options Chain 2.15 Put 2.00 3/20 No 1.20 1.25 1.25 0.00 0.00% 12,838 44,394 6.23 -0.19 7 25 None
AMZN Options Chain 204.79 Put 205.00 2/20 No 2.27 2.33 2.23 -3.07 -57.93% 12,774 20,588 0.35 -0.51 11 60 None
TSLA Options Chain 411.32 Put 405.00 2/20 No 3.05 3.10 3.00 -1.92 -39.03% 12,705 5,411 0.49 -0.31 8 58 None
AGNC Options Chain 11.31 Put 11.00 3/20 No 0.18 0.20 0.18 -0.04 -18.19% 12,689 30,747 0.22 -0.34 11 52 None
NFLX Options Chain 77.19 Call 79.00 2/20 No 0.46 0.49 0.47 +0.03 +6.82% 12,681 6,143 0.38 0.33 6 55 None
ORCL Options Chain 156.17 Put 210.00 2/20 No 52.40 54.95 54.40 -2.26 -3.99% 12,671 1,141 3.13 -1.00 10 66 None
FSLY Options Chain 17.66 Call 20.00 2/20 No 0.20 0.25 0.24 +0.10 +71.43% 12,651 13,005 1.13 0.24 8 37 None
MSFT Options Chain 396.86 Call 405.00 2/20 No 1.17 1.21 1.19 -0.23 -16.20% 12,642 6,323 0.29 0.22 15 72 None
MRNA Options Chain 43.93 Put 35.00 4/17 No 1.25 1.83 1.46 -0.54 -27.00% 12,577 3,375 0.87 -0.15 11 42 None
AAPL Options Chain 264.35 Call 275.00 2/20 No 0.08 0.09 0.09 -0.10 -52.64% 12,551 36,300 0.29 0.02 8 61 None
MAT Options Chain 16.84 Call 18.00 2/20 No 0.10 0.15 0.11 +0.04 +57.15% 12,525 335 0.70 0.17 7 39 None
AMD Options Chain 200.12 Call 202.50 2/20 No 2.63 2.68 2.66 -2.43 -47.75% 12,460 1,570 0.62 0.41 14 63 None
LRCX Options Chain 235.58 Call 370.00 6/18 No 4.80 5.30 5.02 -0.13 -2.53% 12,432 326 0.59 0.14 13 60 None
WMT Options Chain 126.62 Put 105.00 2/20 Yes 0.02 0.03 0.03 -0.02 -40.00% 12,283 15,489 1.06 0.00 9 57 None
AMD Options Chain 200.12 Put 197.50 2/20 No 2.56 2.62 2.60 +0.09 +3.59% 12,276 3,838 0.64 -0.38 14 63 None
PLTR Options Chain 132.80 Call 136.00 2/20 No 2.04 2.06 2.07 +0.35 +20.35% 12,254 10,047 0.58 0.47 12 52 None
WMT Options Chain 126.62 Call 130.00 2/20 Yes 2.03 2.12 2.02 -1.12 -35.67% 12,235 9,303 0.92 0.36 9 57 None
KHC Options Chain 23.78 Call 24.50 2/27 No 0.16 0.20 0.19 +0.04 +26.67% 12,166 795 0.26 0.29 5 57 None
KHC Options Chain 23.78 Call 25.00 2/27 No 0.06 0.08 0.07 -0.01 -12.50% 12,105 488 0.26 0.14 5 57 None
NVDA Options Chain 187.98 Call 187.50 2/23 No 3.25 3.35 3.30 +0.78 +30.96% 12,057 2,882 0.35 0.53 17 59 None
KHC Options Chain 23.78 Call 25.50 2/20 No 0.00 0.01 0.03 +0.02 +200.00% 12,050 18,984 0.45 0.01 5 57 None
CRM Options Chain 184.13 Put 220.00 2/20 No 30.70 34.05 32.81 -3.04 -8.48% 12,030 1,289 1.97 -1.00 18 71 None
PLTR Options Chain 132.80 Put 100.00 3/20 No 0.63 0.65 0.63 -0.24 -27.59% 11,995 30,835 0.70 -0.06 12 52 None
AMZN Options Chain 204.79 Call 212.50 2/20 No 0.20 0.22 0.21 +0.03 +16.67% 11,975 12,540 0.36 0.07 11 60 None
MU Options Chain 397.75 Call 440.00 2/20 No 3.00 3.25 3.15 +1.80 +133.34% 11,969 5,472 0.77 0.23 11 64 None
CMPS Options Chain 8.45 Call 10.00 2/20 No 0.00 0.10 0.03 -0.02 -40.00% 11,886 11,542 1.71 0.08 8 35 None
SIRI Options Chain 21.07 Call 22.00 2/20 No 0.01 0.03 0.02 -0.01 -33.34% 11,852 14,451 0.38 0.07 11 63 None
SMCI Options Chain 29.71 Call 33.00 2/20 No 0.02 0.04 0.03 -0.09 -75.00% 11,849 21,058 0.80 0.03 11 53 None
TSLA Options Chain 411.32 Call 450.00 2/27 No 0.87 0.89 0.88 -0.48 -35.30% 11,833 3,992 0.39 0.09 8 58 None
SIRI Options Chain 21.07 Call 21.50 2/27 No 0.21 0.30 0.24 -0.06 -20.00% 11,751 328 0.34 0.33 11 63 None
PLTR Options Chain 132.80 Put 130.00 2/27 No 2.53 2.56 2.55 -1.20 -32.00% 11,740 4,411 0.58 -0.30 12 52 None
SIRI Options Chain 21.07 Call 22.00 2/27 No 0.05 0.16 0.09 -0.08 -47.06% 11,721 792 0.32 0.17 11 63 None
SIRI Options Chain 21.07 Call 23.00 2/20 No 0.00 0.01 0.02 +0.01 +100.00% 11,709 15,182 0.59 0.00 11 63 None
DOC Options Chain 17.22 Call 17.50 3/20 No 0.25 0.30 0.29 -0.08 -21.63% 11,625 18,169 0.23 0.37 8 55 None
AMD Options Chain 200.12 Call 215.00 2/20 No 0.23 0.25 0.24 -0.76 -76.00% 11,614 8,804 0.62 0.06 14 63 None
TSLA Options Chain 411.32 Call 435.00 2/20 No 0.19 0.20 0.20 -0.50 -71.43% 11,603 7,881 0.42 0.04 8 58 None
NVDA Options Chain 187.98 Call 210.00 2/20 No 0.00 0.01 0.01 -0.01 -50.00% 11,527 82,232 0.56 0.00 17 59 None
RUM Options Chain 5.72 Call 6.00 2/20 No 0.05 0.10 0.06 -0.01 -14.29% 11,518 1,213 0.77 0.34 8 21 None
SNAP Options Chain 4.88 Call 5.00 3/20 No 0.29 0.30 0.29 +0.06 +26.09% 11,496 22,835 0.60 0.49 8 31 None
GME Options Chain 23.26 Call 25.00 2/20 No 0.07 0.09 0.08 +0.02 +33.34% 11,425 28,253 0.57 0.16 11 39 None
AMAT Options Chain 358.99 Call 290.00 2/20 No 78.00 80.65 79.25 +10.25 +14.86% 11,423 890 2.28 1.00 11 62 None
HOOD Options Chain 75.44 Call 80.00 2/20 No 0.24 0.25 0.25 -0.36 -59.02% 11,411 12,591 0.71 0.12 10 54 None
CMPS Options Chain 8.45 Call 7.50 2/20 No 0.85 1.15 0.85 +0.30 +54.55% 11,408 13,399 2.00 0.83 8 35 None
NVDA Options Chain 187.98 Put 167.50 2/20 No 0.13 0.14 0.13 -0.15 -53.58% 11,388 9,659 0.85 -0.01 17 59 None
IREN Options Chain 40.97 Call 47.00 2/20 No 0.09 0.13 0.11 -0.07 -38.89% 11,343 11,129 1.02 0.08 9 42 None
TSLA Options Chain 411.32 Call 440.00 2/20 No 0.10 0.11 0.10 -0.28 -73.69% 11,331 15,737 0.44 0.02 8 58 None
OPEN Options Chain 4.63 Call 5.00 2/20 Yes 0.19 0.20 0.20 +0.07 +53.85% 11,283 22,947 2.44 0.38 7 30 None
UMC Options Chain 10.23 Call 11.00 2/20 No 0.00 0.05 0.07 +0.04 +133.34% 11,266 12,777 0.86 0.10 19 10 None
UMC Options Chain 10.23 Call 11.00 3/20 No 0.25 0.50 0.27 -0.07 -20.59% 11,147 1,541 0.57 0.36 19 10 None
META Options Chain 639.29 Call 640.00 2/20 No 9.10 9.30 9.10 +0.15 +1.68% 11,077 3,295 0.38 0.59 10 66 None
NBIS Options Chain 101.80 Call 105.00 2/20 No 1.66 1.75 1.70 +0.40 +30.77% 11,037 5,756 1.00 0.35 3 22 None
MRNA Options Chain 43.93 Put 37.00 4/17 No 1.71 1.93 1.88 -0.61 -24.50% 11,031 274 0.81 -0.19 11 42 None
PANW Options Chain 152.35 Put 144.00 2/20 Yes 0.26 0.32 0.29 -0.56 -65.89% 11,010 348 0.63 -0.09 7 57 None
RXT Options Chain 1.37 Call 1.00 2/20 No 0.40 0.50 0.40 +0.35 +700.00% 11,006 566 7.20 0.84 8 17 None
MSFT Options Chain 396.86 Call 440.00 3/20 No 1.80 1.90 1.85 +0.10 +5.72% 10,997 7,883 0.28 0.13 15 72 None
RIOT Options Chain 15.49 Call 18.00 2/27 Yes 0.22 0.28 0.26 +0.08 +44.45% 10,903 2,752 1.00 0.21 9 48 None
NVDA Options Chain 187.98 Call 190.00 3/20 Yes 9.85 9.95 9.90 +1.25 +14.46% 10,891 106,064 0.49 0.50 17 59 None
BYND Options Chain 0.71 Call 1.00 2/27 No 0.02 0.03 0.02 0.00 0.00% 10,875 20,948 2.14 0.22 7 18 None
TSLA Options Chain 411.32 Call 415.00 2/27 No 9.10 9.20 9.25 -0.97 -9.50% 10,871 3,028 0.41 0.47 8 58 None
PINS Options Chain 16.38 Call 18.00 3/20 No 0.39 0.41 0.41 +0.18 +78.27% 10,832 1,240 0.51 0.28 11 40 None
CCOI Options Chain 26.79 Call 30.00 4/17 No 2.75 3.30 3.00 +0.53 +21.46% 10,815 11,094 0.89 0.47 10 33 None
WBD Options Chain 28.79 Call 30.00 3/20 No 0.51 0.70 0.62 -0.08 -11.43% 10,806 55,395 0.34 0.32 3 19 None
GOSS Options Chain 2.15 Put 2.00 2/20 No 0.30 0.45 0.36 -0.14 -28.00% 10,798 32,451 7.14 -0.34 7 25 None
CRCL Options Chain 63.15 Call 64.00 2/20 No 1.14 1.25 1.21 +0.07 +6.14% 10,793 16,256 0.86 0.42 3 21 None
NU Options Chain 17.17 Call 17.50 2/20 Yes 0.06 0.11 0.10 +0.04 +66.67% 10,790 20,104 0.39 0.28 13 54 None
UMC Options Chain 10.23 Call 13.00 2/20 No 0.00 0.05 0.02 -0.03 -60.00% 10,778 11,400 2.09 0.00 19 10 None
BMNR Options Chain 19.82 Call 22.00 2/20 No 0.05 0.06 0.05 -0.12 -70.59% 10,750 10,874 1.03 0.07 11 22 None
PLTR Options Chain 132.80 Put 136.00 2/20 No 2.63 2.66 2.61 -1.99 -43.27% 10,591 1,600 0.58 -0.53 12 52 None
OXY Options Chain 47.11 Call 50.00 3/20 Yes 0.88 0.96 0.94 +0.34 +56.67% 10,578 23,806 0.37 0.31 8 58 None
FSLY Options Chain 17.66 Call 19.00 2/20 No 0.50 0.60 0.54 +0.29 +116.00% 10,572 1,474 1.13 0.47 8 37 None
RKLB Options Chain 74.42 Put 71.00 2/20 No 0.92 1.03 0.93 -2.29 -71.12% 10,572 405 1.03 -0.27 4 44 None
CRWV Options Chain 90.51 Call 100.00 2/20 No 1.11 1.25 1.20 +0.31 +34.84% 10,548 15,566 0.99 0.29 3 21 None
ONDS Options Chain 11.07 Call 11.50 2/27 No 0.61 0.63 0.60 +0.29 +93.55% 10,445 6,796 1.16 0.45 7 38 None
STUB Options Chain 8.97 Put 10.00 2/20 No 0.95 1.30 1.00 -0.25 -20.00% 10,415 14,987 2.22 -0.87 3 16 None
MSFT Options Chain 396.86 Call 400.00 2/20 No 2.82 2.91 2.89 -0.11 -3.67% 10,381 13,579 0.30 0.44 15 72 None
MU Options Chain 397.75 Put 330.00 2/20 No 0.04 0.06 0.04 -0.27 -87.10% 10,379 16,092 1.26 0.00 11 64 None
NVDA Options Chain 187.98 Put 187.50 2/23 No 2.81 2.84 2.84 -2.06 -42.05% 10,345 1,082 0.35 -0.47 17 59 None
FLY Options Chain 21.47 Call 27.00 3/06 No 1.15 1.65 1.35 +0.41 +43.62% 10,328 16 1.71 0.31 3 19 None
PLTR Options Chain 132.80 Put 140.00 2/20 No 5.20 5.30 5.25 -2.30 -30.47% 10,310 10,328 0.55 -0.78 12 52 None
PDD Options Chain 102.92 Put 130.00 2/20 No 24.95 28.35 26.89 -1.96 -6.80% 10,302 1,399 2.71 -1.00 15 61 None
RIG Options Chain 6.22 Put 5.00 6/18 Yes 0.27 0.38 0.28 -0.04 -12.50% 10,275 2,339 0.63 -0.22 6 49 None
GILD Options Chain 155.27 Put 130.00 3/20 No 0.30 0.79 0.40 -0.03 -6.98% 10,267 9,693 0.39 -0.05 13 72 None
ONDS Options Chain 11.07 Call 10.00 3/20 Yes 2.10 2.18 2.17 +0.65 +42.77% 10,257 42,834 1.28 0.68 7 38 None
RKT Options Chain 18.45 Call 21.00 2/27 Yes 0.33 0.37 0.35 -0.01 -2.78% 10,243 12,990 0.98 0.23 6 45 None
AAPL Options Chain 264.35 Put 265.00 2/20 No 2.48 2.61 2.57 -0.88 -25.51% 10,239 9,000 0.28 -0.51 8 61 None
CCOI Options Chain 26.79 Call 20.00 4/17 No 8.10 9.20 8.80 +0.56 +6.80% 10,184 11,000 0.92 0.84 10 33 None
TSLA Options Chain 411.32 Put 250.00 3/20 No 0.37 0.39 0.38 -0.02 -5.00% 10,171 8,407 0.80 0.00 8 58 None
MSFT Options Chain 396.86 Call 360.00 2/20 No 38.00 41.50 40.00 +1.68 +4.39% 10,147 195 1.26 1.00 15 72 None
MSTR Options Chain 128.67 Call 140.00 2/20 No 0.18 0.20 0.20 -0.68 -77.28% 10,119 6,109 0.92 0.06 3 60 None
AGNC Options Chain 11.31 Put 10.00 3/20 No 0.03 0.04 0.03 -0.02 -40.00% 10,111 61,581 0.29 -0.03 11 52 None
RIG Options Chain 6.22 Call 5.00 6/18 Yes 1.50 1.59 1.55 +0.12 +8.40% 10,109 12,325 0.63 0.78 6 49 None
GRAB Options Chain 4.27 Call 4.50 2/20 No 0.04 0.07 0.07 +0.06 +600.00% 10,098 11,403 0.46 0.48 10 38 None
VFC Options Chain 20.68 Put 20.00 2/20 No 0.08 0.33 0.22 -0.13 -37.15% 10,092 21,630 0.69 -0.27 12 47 None
AMD Options Chain 200.12 Put 187.50 2/20 No 0.53 0.55 0.53 -0.22 -29.34% 10,084 44,009 0.72 -0.12 14 63 None
RKT Options Chain 18.45 Call 23.00 2/27 Yes 0.13 0.15 0.13 -0.03 -18.75% 10,046 8,925 1.03 0.10 6 45 None
MRNA Options Chain 43.93 Put 25.00 4/17 No 0.24 0.35 0.25 -0.23 -47.92% 10,032 14,216 0.98 -0.02 11 42 None
WEN Options Chain 6.98 Call 15.00 1/21 Yes 0.35 0.65 0.59 +0.21 +55.27% 10,026 318 0.46 0.21 13 51 None
RIG Options Chain 6.22 Call 4.50 3/20 Yes 1.70 1.83 1.76 +0.12 +7.32% 10,023 13,688 1.00 0.94 6 49 None
WULF Options Chain 16.05 Call 5.00 2/20 No 10.15 11.10 10.39 -0.91 -8.06% 10,013 24,290 0.00 1.00 4 37 None
BTG Options Chain 5.38 Call 3.50 5/15 No 1.85 2.05 1.87 +0.42 +28.97% 10,005 14,800 0.88 0.92 9 44 None
TSLA Options Chain 411.32 Call 422.50 2/20 No 1.34 1.36 1.38 -1.36 -49.64% 9,976 4,379 0.40 0.21 8 58 None
MU Options Chain 397.75 Put 375.00 2/20 No 0.61 0.73 0.71 -2.80 -79.78% 9,971 3,181 0.98 -0.05 11 64 None
MSFT Options Chain 396.86 Call 385.00 2/20 No 13.55 14.95 14.80 +2.10 +16.54% 9,953 1,108 0.44 0.95 15 72 None
MU Options Chain 397.75 Put 400.00 2/20 No 3.00 3.30 3.10 -8.91 -74.19% 9,931 5,139 0.85 -0.19 11 64 None
CZR Options Chain 19.70 Call 18.50 2/20 No 2.62 3.20 3.00 +1.83 +156.41% 9,903 18,481 2.00 0.99 7 46 None
PLTR Options Chain 132.80 Call 141.00 2/20 No 0.47 0.49 0.49 -0.03 -5.77% 9,902 8,024 0.55 0.17 12 52 None
AMZN Options Chain 204.79 Call 202.50 2/20 No 3.50 3.65 3.65 +1.35 +58.70% 9,836 10,099 0.38 0.67 11 60 None
ONDS Options Chain 11.07 Call 12.00 2/20 No 0.12 0.13 0.11 +0.06 +120.00% 9,741 9,870 1.29 0.22 7 38 None
COIN Options Chain 164.05 Call 175.00 2/20 No 0.64 0.67 0.65 -1.21 -65.06% 9,725 10,184 0.78 0.14 11 59 None
APP Options Chain 404.39 Call 450.00 2/20 No 0.40 0.60 0.50 +0.30 +150.00% 9,720 3,678 0.84 0.04 10 62 None
ABR Options Chain 7.40 Call 7.50 2/20 No 0.10 0.12 0.11 +0.04 +57.15% 9,720 302 0.67 0.42 10 41 None
ORCL Options Chain 156.17 Call 180.00 3/20 Yes 4.90 5.00 4.95 +0.45 +10.00% 9,705 18,620 0.71 0.28 10 66 None
PLTR Options Chain 132.80 Call 140.00 2/27 No 2.67 2.70 2.69 +0.43 +19.03% 9,682 4,071 0.53 0.37 12 52 None
NVDA Options Chain 187.98 Call 180.00 3/20 Yes 15.60 15.70 15.55 +1.57 +11.23% 9,673 56,949 0.52 0.65 17 59 None
ADBE Options Chain 263.17 Put 320.00 2/20 No 52.80 59.70 60.70 +1.23 +2.07% 9,670 814 2.27 -1.00 11 62 None
BTG Options Chain 5.38 Put 5.50 2/20 No 0.25 0.30 0.30 -0.05 -14.29% 9,629 2,285 1.18 -0.60 9 44 None
EBAY Options Chain 79.95 Call 88.00 2/20 No 1.60 1.70 1.60 +0.65 +68.43% 9,616 110 1.49 0.29 9 58 None
INTC Options Chain 46.18 Call 51.00 2/20 No 0.03 0.04 0.04 -0.05 -55.56% 9,609 6,506 0.82 0.02 6 51 None
MU Options Chain 397.75 Call 425.00 2/20 No 7.70 7.95 7.85 +4.55 +137.88% 9,585 8,440 0.77 0.45 11 64 None
AMD Options Chain 200.12 Put 170.00 2/27 No 0.82 0.86 0.82 -0.18 -18.00% 9,542 8,574 0.76 -0.08 14 63 None
CRM Options Chain 184.13 Put 230.00 2/20 No 40.35 44.05 42.79 -3.52 -7.61% 9,351 951 2.32 -1.00 18 71 None
NFLX Options Chain 77.19 Call 80.00 2/27 No 1.02 1.06 1.06 +0.09 +9.28% 9,337 8,041 0.37 0.35 6 55 None
HTZ Options Chain 4.92 Call 9.00 3/20 No 0.04 0.09 0.09 +0.05 +125.00% 9,145 101,240 1.21 0.09 8 24 None
RXT Options Chain 1.37 Call 1.50 3/20 Yes 0.30 0.40 0.37 +0.33 +825.00% 9,144 880 2.66 0.60 8 17 None
NVDA Options Chain 187.98 Put 185.00 2/23 No 1.93 1.95 1.97 -1.88 -48.84% 9,130 1,999 0.37 -0.35 17 59 None
ONDS Options Chain 11.07 Call 12.00 2/27 No 0.45 0.46 0.45 +0.21 +87.50% 9,124 5,067 1.16 0.36 7 38 None
BZAI Options Chain 1.31 Call 1.50 2/20 No 0.05 0.10 0.09 +0.04 +80.00% 9,068 831 3.41 0.36 9 24 None
RBLX Options Chain 63.06 Put 60.00 2/27 No 1.01 1.41 1.30 -0.43 -24.86% 9,062 909 0.63 -0.30 5 47 None
AAPL Options Chain 264.35 Call 262.50 2/20 No 3.35 3.50 3.40 -0.40 -10.53% 9,050 9,716 0.30 0.65 8 61 None
META Options Chain 639.29 Put 710.00 2/20 No 65.45 67.90 69.05 -2.05 -2.89% 9,027 352 0.94 -1.00 10 66 None
PLTR Options Chain 132.80 Call 137.00 2/20 No 1.59 1.60 1.57 +0.20 +14.60% 9,023 2,856 0.57 0.41 12 52 None
RBLX Options Chain 63.06 Put 57.00 2/20 No 0.00 0.27 0.04 -0.20 -83.34% 9,009 9,281 1.15 -0.05 5 47 None
PLTR Options Chain 132.80 Call 135.00 2/20 No 2.56 2.59 2.56 +0.44 +20.76% 9,008 20,056 0.59 0.54 12 52 None
WMT Options Chain 126.62 Put 109.00 2/20 Yes 0.05 0.08 0.06 -0.02 -25.00% 8,989 365 0.98 -0.01 9 57 None
MSTR Options Chain 128.67 Put 125.00 2/20 No 3.15 3.30 3.24 +0.38 +13.29% 8,989 4,795 0.91 -0.48 3 60 None
NVDA Options Chain 187.98 Call 192.50 2/23 No 1.12 1.14 1.10 +0.16 +17.03% 8,947 4,314 0.32 0.26 17 59 None
MRNA Options Chain 43.93 Call 47.00 2/20 No 0.85 1.04 0.85 +0.46 +117.95% 8,888 15,101 0.82 0.46 11 42 None
HTZ Options Chain 4.92 Call 9.00 2/20 No 0.00 0.01 0.01 0.00 0.00% 8,795 43,942 3.38 0.00 8 24 None
SOFI Options Chain 19.45 Put 20.00 2/20 No 0.64 0.66 0.67 -0.08 -10.67% 8,775 18,083 0.69 -0.66 9 47 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
WMT Options Chain 126.62 Put 113.00 3/13 Yes 0.74 0.88 0.82 +0.18 +28.13% 8,764 31 0.41 -0.13 9 57 None
PLTR Options Chain 132.80 Put 139.00 2/20 No 4.45 4.55 4.50 -2.25 -33.34% 8,753 819 0.56 -0.72 12 52 None
HTZ Options Chain 4.92 Put 9.00 2/20 No 3.65 4.20 3.96 +0.13 +3.40% 8,750 42,506 8.63 -1.00 8 24 None
HTZ Options Chain 4.92 Put 9.00 3/20 No 3.65 4.25 4.00 -0.05 -1.24% 8,750 100,189 2.32 -0.91 8 24 None
AMZN Options Chain 204.79 Call 205.00 2/27 No 4.20 4.30 4.30 +1.15 +36.51% 8,732 9,430 0.34 0.51 11 60 None
FF Options Chain 3.74 Call 5.00 5/15 No 0.15 0.20 0.20 +0.10 +100.00% 8,706 3,178 0.68 0.28 13 29 None
OKE Options Chain 86.79 Call 85.00 2/20 No 1.95 2.70 2.25 +0.26 +13.07% 8,693 10,869 0.46 0.78 14 74 None
GOOG Options Chain 302.82 Call 320.00 2/20 No 0.06 0.07 0.07 -0.15 -68.19% 8,666 7,812 0.34 0.02 11 64 None
OPEN Options Chain 4.63 Put 4.50 2/20 Yes 0.27 0.29 0.29 -0.13 -30.96% 8,655 7,391 2.56 -0.40 7 30 None
AAPL Options Chain 264.35 Call 310.00 5/15 No 1.60 1.66 1.62 +0.05 +3.19% 8,631 10,124 0.24 0.11 8 61 None
AMZN Options Chain 204.79 Call 215.00 2/20 No 0.10 0.11 0.10 0.00 0.00% 8,599 26,993 0.38 0.03 11 60 None
AMD Options Chain 200.12 Put 205.00 2/20 No 6.40 6.75 6.40 +0.50 +8.48% 8,566 6,166 0.61 -0.70 14 63 None
GLBE Options Chain 29.70 Call 30.00 4/17 No 5.50 6.00 5.45 +2.45 +81.67% 8,524 17,031 0.53 0.79 9 40 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
MSTR Options Chain 128.67 Call 135.00 2/20 No 0.53 0.56 0.54 -1.37 -71.73% 8,496 24,445 0.89 0.13 3 60 None
NVDA Options Chain 187.98 Call 180.00 2/20 No 8.35 8.55 8.75 +2.20 +33.59% 8,486 37,326 0.52 0.84 17 59 None
GLBE Options Chain 29.70 Call 45.00 4/17 No 0.35 0.70 0.48 +0.28 +140.00% 8,484 19,014 0.55 0.15 9 40 None
COIN Options Chain 164.05 Put 340.00 3/20 No 172.40 179.80 175.23 +1.37 +0.79% 8,440 1,061 1.90 -1.00 11 59 None
NOW Options Chain 107.81 Call 110.00 2/20 No 0.85 0.95 0.90 -0.05 -5.27% 8,411 6,024 0.54 0.33 12 59 None
GOSS Options Chain 2.15 Put 1.50 2/20 No 0.15 0.25 0.20 -0.10 -33.34% 8,404 29,018 8.76 -0.17 7 25 None
MSFT Options Chain 396.86 Call 402.50 2/20 No 1.87 1.93 1.87 -0.24 -11.38% 8,402 3,799 0.30 0.32 15 72 None
RXT Options Chain 1.37 Call 2.00 2/20 No 0.05 0.10 0.09 +0.04 +80.00% 8,400 184 5.58 0.25 8 17 None
NVDA Options Chain 187.98 Put 177.50 2/20 No 0.33 0.34 0.33 -0.61 -64.90% 8,390 13,288 0.58 -0.11 17 59 None
NVDA Options Chain 187.98 Call 197.50 2/23 No 0.27 0.29 0.28 0.00 0.00% 8,382 2,366 0.31 0.08 17 59 None
NVDA Options Chain 187.98 Put 180.00 2/23 No 0.86 0.88 0.87 -1.03 -54.22% 8,305 2,581 0.41 -0.18 17 59 None
WMT Options Chain 126.62 Put 125.00 2/20 Yes 2.67 2.76 2.73 +0.71 +35.15% 8,287 3,412 0.94 -0.41 9 57 None
CORZ Options Chain 17.27 Call 17.00 2/20 No 0.52 0.75 0.67 -0.40 -37.39% 8,282 83,412 1.03 0.58 3 27 None
SOFI Options Chain 19.45 Put 5.00 6/17 Yes 0.18 1.38 0.23 +0.03 +15.00% 8,237 692 1.10 -0.02 9 47 None
NAK Options Chain 2.03 Call 1.50 3/20 No 0.10 0.20 0.15 -0.49 -76.57% 8,206 1,393 1.59 0.45 8 28 None
BAC Options Chain 52.70 Call 53.50 2/20 No 0.38 0.40 0.40 +0.10 +33.34% 8,204 7,480 0.29 0.46 10 65 None
TSLA Options Chain 411.32 Call 427.50 2/20 No 0.63 0.64 0.63 -1.02 -61.82% 8,191 11,307 0.40 0.11 8 58 None
SMCI Options Chain 29.71 Call 35.00 2/20 No 0.01 0.02 0.02 -0.02 -50.00% 8,185 22,727 1.03 0.00 11 53 None
KMI Options Chain 32.13 Call 35.00 6/18 No 0.82 0.86 0.86 +0.14 +19.45% 8,180 6,773 0.24 0.31 11 67 None
PENN Options Chain 13.14 Call 13.00 2/20 No 0.23 0.37 0.32 +0.21 +190.91% 8,178 7,215 0.73 0.58 10 44 None
KVUE Options Chain 18.41 Call 19.00 2/20 No 0.09 0.14 0.14 -0.02 -12.50% 8,162 15,471 0.39 0.37 3 18 None
COIN Options Chain 164.05 Call 170.00 2/20 No 1.52 1.63 1.55 -1.80 -53.74% 8,162 10,438 0.76 0.28 11 59 None
INTC Options Chain 46.18 Put 39.00 2/27 No 0.14 0.20 0.17 0.00 0.00% 8,128 8,668 0.70 -0.08 6 51 None
PLTR Options Chain 132.80 Put 138.00 2/20 No 3.80 3.85 3.81 -2.29 -37.55% 8,116 1,239 0.56 -0.66 12 52 None
OPEN Options Chain 4.63 Call 4.50 2/20 Yes 0.40 0.43 0.40 +0.13 +48.15% 8,114 10,993 2.50 0.60 7 30 None
AMZN Options Chain 204.79 Call 215.00 2/27 No 0.91 0.97 0.95 +0.21 +28.38% 8,093 8,804 0.32 0.18 11 60 None
NVDA Options Chain 187.98 Call 205.00 2/20 No 0.01 0.02 0.02 -0.01 -33.34% 8,087 28,648 0.46 0.00 17 59 None
IONQ Options Chain 33.18 Put 35.00 4/17 No 5.50 5.90 5.95 +0.02 +0.34% 8,085 4,847 0.93 -0.47 7 43 None
IONQ Options Chain 33.18 Put 30.00 4/17 No 3.15 3.25 3.20 -0.11 -3.33% 8,072 18,467 0.96 -0.31 7 43 None
WMT Options Chain 126.62 Put 127.00 2/20 Yes 3.55 3.75 3.65 +0.80 +28.07% 8,064 5,233 0.93 -0.51 9 57 None
WMT Options Chain 126.62 Put 112.00 3/13 Yes 0.67 0.75 0.70 -0.08 -10.26% 8,054 7 0.42 -0.11 9 57 None
QNCX Options Chain 0.18 Call 0.50 7/17 No 0.00 0.05 0.05 0.00 0.00% 8,036 3,059 2.19 0.38 3 13 None
CSX Options Chain 40.98 Call 42.00 2/20 No 0.10 0.20 0.19 +0.09 +90.00% 8,030 8,285 0.30 0.26 4 54 None
HLF Options Chain 15.94 Call 30.00 8/21 No 0.70 0.85 0.85 % 8,008 0 0.74 0.19 11 35 None
ANET Options Chain 138.00 Put 105.00 4/17 No 0.98 1.35 1.23 -0.25 -16.90% 8,007 415 0.55 -0.09 11 58 None
NVDA Options Chain 187.98 Call 207.50 2/27 Yes 0.92 0.95 0.96 +0.19 +24.68% 8,004 2,649 0.53 0.12 17 59 None
VST Options Chain 170.57 Put 100.00 3/20 Yes 0.10 0.64 0.25 +0.12 +92.31% 8,001 529 0.95 0.00 7 56 None
ORCL Options Chain 156.17 Call 160.00 2/20 No 1.35 1.40 1.36 +0.05 +3.82% 7,968 11,412 0.63 0.30 10 66 None
SOFI Options Chain 19.45 Call 21.00 2/20 No 0.04 0.05 0.04 -0.03 -42.86% 7,967 18,114 0.72 0.10 9 47 None
GOOG Options Chain 302.82 Call 310.00 2/20 No 0.75 0.79 0.78 -0.64 -45.07% 7,925 6,744 0.30 0.20 11 64 None
NVDA Options Chain 187.98 Call 220.00 3/20 Yes 1.59 1.62 1.58 +0.27 +20.62% 7,905 68,190 0.46 0.14 17 59 None
WMT Options Chain 126.62 Put 126.00 2/20 Yes 3.05 3.30 3.35 +0.99 +41.95% 7,904 6,061 0.93 -0.46 9 57 None
CL Options Chain 95.65 Put 90.00 3/20 No 0.50 0.60 0.55 -0.06 -9.84% 7,894 741 0.23 -0.16 8 61 None
NVDA Options Chain 187.98 Put 160.00 2/20 No 0.06 0.07 0.06 -0.06 -50.00% 7,879 52,632 1.01 0.00 17 59 None
GOOG Options Chain 302.82 Call 325.00 2/20 No 0.02 0.04 0.03 -0.05 -62.50% 7,878 10,517 0.39 0.00 11 64 None
BABA Options Chain 155.77 Call 165.00 2/20 No 0.16 0.18 0.17 -0.16 -48.49% 7,856 19,184 0.50 0.06 13 59 None
META Options Chain 639.29 Put 720.00 2/20 No 75.45 78.35 79.07 -1.95 -2.41% 7,850 348 1.04 -1.00 10 66 None
UA Options Chain 7.63 Call 7.50 2/20 No 0.15 0.20 0.22 +0.02 +10.00% 7,847 12,876 0.54 0.68 9 23 None
AMZN Options Chain 204.79 Call 210.00 2/27 No 2.06 2.16 2.15 +0.60 +38.71% 7,834 7,821 0.32 0.32 11 60 None
NFLX Options Chain 77.19 Call 80.00 3/20 No 2.62 2.69 2.65 +0.21 +8.61% 7,834 33,736 0.38 0.44 6 55 None
NVDA Options Chain 187.98 Call 210.00 2/27 Yes 0.68 0.71 0.69 +0.09 +15.00% 7,823 31,837 0.53 0.10 17 59 None
TSLA Options Chain 411.32 Put 395.00 2/20 No 1.20 1.22 1.18 -1.22 -50.84% 7,822 5,868 0.54 -0.13 8 58 None
PLTR Options Chain 132.80 Put 175.00 2/20 No 39.55 39.90 39.62 -2.72 -6.43% 7,801 620 1.92 -1.00 12 52 None
AMZN Options Chain 204.79 Put 240.00 2/20 No 34.65 35.95 35.66 -3.63 -9.24% 7,764 1,178 1.36 -1.00 11 60 None
MARA Options Chain 7.52 Call 8.00 2/20 No 0.08 0.09 0.09 -0.05 -35.72% 7,762 29,241 1.11 0.23 17 65 None
RIOT Options Chain 15.49 Call 16.00 2/20 No 0.22 0.27 0.24 +0.09 +60.00% 7,746 10,558 0.95 0.35 9 48 None
EXE Options Chain 99.52 Put 90.00 3/20 No 0.82 1.10 1.01 +0.06 +6.32% 7,739 10,679 0.37 -0.17 3 21 None
WEN Options Chain 6.98 Call 8.50 2/27 No 0.15 0.25 0.20 +0.17 +566.67% 7,731 534 0.69 0.37 13 51 None
INTU Options Chain 379.17 Put 510.00 2/20 No 116.10 124.10 118.15 -13.64 -10.35% 7,715 18 2.71 -1.00 13 60 None
JBLU Options Chain 6.07 Call 7.00 4/17 No 0.42 0.50 0.45 +0.07 +18.43% 7,677 57,974 0.65 0.44 7 24 None
NVDA Options Chain 187.98 Put 172.50 2/20 No 0.19 0.21 0.20 -0.26 -56.53% 7,675 20,057 0.71 -0.04 17 59 None
AMAT Options Chain 358.99 Call 250.00 2/20 No 117.65 120.70 119.00 +10.01 +9.19% 7,658 597 3.39 1.00 11 62 None
NU Options Chain 17.17 Call 19.00 4/17 Yes 0.53 0.56 0.54 +0.07 +14.90% 7,652 80,479 0.43 0.31 13 54 None
NCLH Options Chain 24.10 Call 25.00 5/15 No 2.55 2.58 2.58 0.00 0.00% 7,651 1 0.59 0.53 7 48 None
AMZN Options Chain 204.79 Put 202.50 2/20 No 1.27 1.30 1.28 -2.24 -63.64% 7,635 4,105 0.37 -0.33 11 60 None
NFLX Options Chain 77.19 Call 77.00 2/20 No 1.48 1.53 1.50 +0.27 +21.96% 7,623 11,903 0.39 0.68 6 55 None
AMD Options Chain 200.12 Call 220.00 2/20 No 0.08 0.09 0.08 -0.34 -80.96% 7,604 17,724 0.64 0.02 14 63 None
NXE Options Chain 12.04 Call 16.00 5/15 Yes 0.60 0.80 0.65 +0.10 +18.19% 7,597 14,731 0.78 0.29 7 30 None
PATH Options Chain 11.10 Call 13.00 2/27 No 0.02 0.07 0.03 -0.03 -50.00% 7,591 337 0.66 0.08 13 28 None
GOOG Options Chain 302.82 Call 317.50 2/20 No 0.10 0.12 0.10 -0.24 -70.59% 7,590 1,680 0.32 0.03 11 64 None
XOM Options Chain 146.25 Call 152.50 2/20 No 0.76 0.85 0.81 +0.61 +305.00% 7,588 2,006 0.34 0.34 9 66 None
KLAR Options Chain 19.00 Call 20.00 2/20 No 1.05 1.15 1.10 -0.10 -8.34% 7,505 35,242 2.68 0.44 3 18 None
CF Options Chain 95.82 Call 90.00 3/20 No 7.60 8.20 7.87 +1.57 +24.93% 7,502 440 0.38 0.74 11 61 None
AMZN Options Chain 204.79 Call 200.00 2/20 No 5.35 5.50 5.50 +1.90 +52.78% 7,490 13,272 0.41 0.79 11 60 None
IBRX Options Chain 6.02 Call 10.00 2/20 No 0.20 0.25 0.25 +0.20 +400.00% 7,452 15,715 2.72 0.24 5 35 None
EQT Options Chain 57.75 Put 46.00 2/20 No 0.00 0.01 0.01 0.00 0.00% 7,450 11,869 1.30 0.00 14 68 None
NOK Options Chain 7.43 Call 8.00 3/20 No 0.14 0.16 0.16 +0.04 +33.34% 7,434 19,438 0.41 0.31 12 43 None
EBAY Options Chain 79.95 Put 69.00 2/20 No 0.25 0.32 0.31 +0.02 +6.90% 7,431 78 1.60 -0.09 9 58 None
CF Options Chain 95.82 Call 90.00 2/20 No 6.10 6.70 6.39 +1.87 +41.38% 7,429 7,675 0.64 0.84 11 61 None
AMAT Options Chain 358.99 Call 240.00 2/20 No 127.65 130.55 129.15 +6.93 +5.67% 7,425 487 3.62 1.00 11 62 None
EBAY Options Chain 79.95 Put 65.00 2/20 No 0.05 0.12 0.12 +0.03 +33.34% 7,405 105 1.67 -0.03 9 58 None
HIMS Options Chain 16.27 Call 26.00 3/20 No 0.20 0.22 0.21 -0.10 -32.26% 7,395 7,337 1.16 0.10 9 40 None
IBM Options Chain 258.31 Put 295.00 2/20 No 32.85 36.10 35.93 -0.27 -0.75% 7,391 990 1.40 -1.00 10 67 None
WMT Options Chain 126.62 Put 115.00 2/20 Yes 0.29 0.31 0.30 0.00 0.00% 7,383 12,275 0.93 -0.08 9 57 None
TSLA Options Chain 411.32 Put 407.50 2/20 No 3.85 3.90 3.79 -2.01 -34.66% 7,382 1,961 0.48 -0.37 8 58 None
GME Options Chain 23.26 Call 23.50 2/20 No 0.56 0.64 0.56 +0.26 +86.67% 7,366 8,411 0.52 0.68 11 39 None
COIN Options Chain 164.05 Put 270.00 2/20 No 102.60 107.95 105.15 +1.47 +1.42% 7,363 1,007 4.79 -1.00 11 59 None
RIVN Options Chain 16.15 Call 17.00 2/20 No 0.09 0.11 0.10 -0.16 -61.54% 7,341 13,630 0.78 0.22 6 36 None
AMD Options Chain 200.12 Call 207.50 2/20 No 1.09 1.13 1.11 -1.74 -61.06% 7,333 2,064 0.61 0.22 14 63 None
ORCL Options Chain 156.17 Put 141.00 2/27 No 1.44 1.59 1.58 -0.56 -26.17% 7,316 528 0.69 -0.16 10 66 None
MARA Options Chain 7.52 Put 7.50 2/27 No 0.49 0.51 0.49 -0.06 -10.91% 7,298 4,439 1.07 -0.46 17 65 None
NVDA Options Chain 187.98 Call 185.00 3/20 Yes 12.55 12.65 12.55 +1.30 +11.56% 7,294 43,844 0.50 0.58 17 59 None
AMZN Options Chain 204.79 Put 190.00 3/20 No 2.62 2.65 2.54 -1.06 -29.45% 7,291 18,970 0.36 -0.21 11 60 None
RTX Options Chain 204.81 Call 120.00 6/18 Yes 84.45 87.70 84.68 -0.52 -0.61% 7,291 7,409 0.70 0.99 12 64 None
RXRX Options Chain 3.53 Call 3.50 2/20 No 0.06 0.15 0.14 +0.03 +27.28% 7,269 3,745 1.02 0.52 9 27 None
TSLA Options Chain 411.32 Call 432.50 2/20 No 0.28 0.29 0.29 -0.62 -68.14% 7,263 5,711 0.41 0.06 8 58 None
CRCL Options Chain 63.15 Call 65.00 2/20 No 0.76 0.88 0.93 +0.07 +8.14% 7,252 7,032 0.85 0.33 3 21 None
TSLA Options Chain 411.32 Put 460.00 2/20 No 48.10 49.00 48.50 -1.90 -3.77% 7,242 438 0.77 -1.00 8 58 None
AAPL Options Chain 264.35 Call 272.50 2/20 No 0.16 0.18 0.17 -0.24 -58.54% 7,227 7,176 0.27 0.06 8 61 None
PLTR Options Chain 132.80 Put 137.00 2/20 No 3.15 3.25 3.20 -2.29 -41.72% 7,212 2,497 0.57 -0.59 12 52 None
F Options Chain 14.13 Call 14.00 2/20 No 0.07 0.08 0.08 -0.15 -65.22% 7,211 40,580 0.32 0.34 7 44 None
AMD Options Chain 200.12 Put 185.00 2/20 No 0.36 0.37 0.37 -0.20 -35.09% 7,147 9,193 0.75 -0.08 14 63 None
WEN Options Chain 6.98 Call 8.00 2/20 No 0.25 0.35 0.26 +0.21 +420.00% 7,133 2,899 0.79 0.66 13 51 None
ONDS Options Chain 11.07 Put 7.00 2/27 No 0.02 0.04 0.03 -0.01 -25.00% 7,102 6,378 1.60 -0.01 7 38 None
DHT Options Chain 16.27 Call 14.00 4/17 No 2.30 2.85 2.67 +0.47 +21.37% 7,099 3,033 0.56 0.88 10 64 None
BA Options Chain 238.93 Call 250.00 2/20 No 0.11 0.12 0.11 -0.86 -88.66% 7,098 10,673 0.35 0.03 8 54 None
NCLH Options Chain 24.10 Call 23.00 3/20 No 2.46 2.67 2.32 -0.23 -9.02% 7,084 18,733 0.65 0.66 7 48 None
INTC Options Chain 46.18 Put 47.00 3/20 No 3.70 3.90 3.90 +0.35 +9.86% 7,068 8,739 0.57 -0.54 6 51 None
BABA Options Chain 155.77 Call 160.00 2/20 No 0.68 0.73 0.69 -0.33 -32.36% 7,063 14,633 0.46 0.24 13 59 None
AMAT Options Chain 358.99 Call 320.00 2/20 No 47.60 50.55 49.90 +12.01 +31.70% 7,035 1,129 1.50 1.00 11 62 None
HIMS Options Chain 16.27 Put 26.00 3/20 No 10.10 10.65 10.41 +0.24 +2.36% 7,023 7,988 1.50 -0.90 9 40 None
MRK Options Chain 121.35 Call 120.00 2/20 No 2.06 2.33 2.00 -0.50 -20.00% 7,023 11,895 0.32 0.73 9 67 None
LYFT Options Chain 13.29 Call 14.00 2/20 No 0.09 0.13 0.09 +0.01 +12.50% 7,017 7,585 0.54 0.32 12 42 None
SMCI Options Chain 29.71 Call 31.00 2/27 No 0.72 0.78 0.74 -0.41 -35.66% 7,015 1,781 0.68 0.37 11 53 None
META Options Chain 639.29 Call 650.00 2/20 No 4.15 4.25 4.16 -0.24 -5.46% 7,014 6,203 0.36 0.36 10 66 None
TSLA Options Chain 411.32 Call 425.00 2/27 No 5.10 5.20 5.15 -1.10 -17.60% 7,010 2,492 0.39 0.32 8 58 None
PLTR Options Chain 132.80 Call 144.00 2/20 No 0.16 0.17 0.17 -0.05 -22.73% 7,000 2,707 0.55 0.07 12 52 None
PFE Options Chain 27.37 Put 22.00 3/20 No 0.01 0.10 0.03 0.00 0.00% 7,000 32,147 0.43 0.00 8 63 None
NOK Options Chain 7.43 Call 7.00 2/20 No 0.39 0.48 0.45 +0.12 +36.37% 6,989 18,511 0.94 0.98 12 43 None
PFE Options Chain 27.37 Call 28.00 2/20 No 0.04 0.06 0.07 0.00 0.00% 6,977 24,735 0.30 0.15 8 63 None
AMD Options Chain 200.12 Put 192.50 2/20 No 1.20 1.24 1.24 -0.16 -11.43% 6,961 2,487 0.68 -0.22 14 63 None
IBM Options Chain 258.31 Put 300.00 2/20 No 37.60 41.10 40.94 -0.55 -1.33% 6,940 875 1.51 -1.00 10 67 None
NVDA Options Chain 187.98 Put 185.00 2/27 Yes 5.40 5.50 5.29 -1.77 -25.08% 6,939 13,112 0.59 -0.41 17 59 None
MU Options Chain 397.75 Put 420.00 2/20 No 9.05 9.55 9.30 -15.25 -62.12% 6,916 2,181 0.78 -0.47 11 64 None
META Options Chain 639.29 Put 700.00 2/20 No 55.50 58.35 58.95 -1.52 -2.52% 6,915 471 0.81 -1.00 10 66 None
NIO Options Chain 4.94 Call 5.00 2/20 No 0.04 0.05 0.04 -0.05 -55.56% 6,904 69,246 0.56 0.34 6 29 None
SABR Options Chain 1.17 Call 1.50 4/17 Yes 0.10 0.15 0.11 +0.01 +10.00% 6,893 17,326 1.19 0.39 9 27 None
NVDA Options Chain 187.98 Put 190.00 2/23 No 4.00 4.10 4.10 -2.65 -39.26% 6,876 805 0.33 -0.61 17 59 None
WULF Options Chain 16.05 Call 18.00 2/20 No 0.06 0.09 0.06 -0.14 -70.00% 6,837 50,148 1.54 0.06 4 37 None
PLTR Options Chain 132.80 Call 160.00 3/20 No 1.51 1.53 1.52 +0.21 +16.04% 6,817 24,586 0.52 0.15 12 52 None
TSLA Options Chain 411.32 Call 450.00 2/20 No 0.03 0.04 0.04 -0.08 -66.67% 6,813 22,444 0.48 0.00 8 58 None
AMZN Options Chain 204.79 Call 220.00 2/27 No 0.41 0.43 0.43 +0.06 +16.22% 6,792 14,673 0.33 0.09 11 60 None
WMT Options Chain 126.62 Put 124.00 2/20 Yes 2.22 2.39 2.30 +0.58 +33.73% 6,791 6,032 0.94 -0.37 9 57 None
FCX Options Chain 62.90 Call 65.00 3/20 No 2.49 2.67 2.69 +0.49 +22.28% 6,788 46,783 0.50 0.42 11 55 None
RILY Options Chain 7.00 Call 7.50 2/20 No 0.09 0.10 0.10 +0.05 +100.00% 6,782 1,658 1.36 0.21 12 18 None
MRK Options Chain 121.35 Call 135.00 5/15 No 2.12 2.27 2.04 -0.32 -13.56% 6,778 120 0.28 0.24 9 67 None
NVDA Options Chain 187.98 Call 185.00 2/27 Yes 8.50 8.60 8.52 +1.25 +17.20% 6,777 13,668 0.59 0.59 17 59 None
DINO Options Chain 51.57 Call 52.50 3/20 No 1.85 2.00 1.91 -4.64 -70.84% 6,776 320 0.43 0.44 3 21 None
MSTR Options Chain 128.67 Put 120.00 2/20 No 1.47 1.56 1.56 +0.09 +6.13% 6,761 8,515 0.97 -0.26 3 60 None
APLD Options Chain 30.73 Call 35.00 3/20 No 2.78 2.87 2.85 -1.05 -26.93% 6,750 9,639 1.08 0.45 3 20 None
TSLA Options Chain 411.32 Call 440.00 2/27 No 1.84 1.88 1.88 -0.73 -27.97% 6,736 4,061 0.39 0.16 8 58 None
HOOD Options Chain 75.44 Call 77.00 2/20 No 0.83 0.88 0.85 -0.59 -40.98% 6,729 6,173 0.70 0.34 10 54 None
WMT Options Chain 126.62 Put 125.00 4/17 Yes 5.15 6.00 5.35 +0.55 +11.46% 6,709 2,066 0.31 -0.42 9 57 None
PANW Options Chain 152.35 Put 150.00 2/20 Yes 1.26 1.44 1.42 -0.27 -15.98% 6,704 5,685 0.58 -0.29 7 57 None
AMSC Options Chain 34.78 Call 40.00 2/20 No 0.10 0.15 0.13 -0.16 -55.18% 6,674 1,185 1.34 0.08 12 40 None
AMAT Options Chain 358.99 Call 260.00 2/20 No 107.85 110.45 109.00 +9.00 +9.00% 6,670 559 2.99 1.00 11 62 None
PLTR Options Chain 132.80 Call 150.00 4/17 No 6.00 6.05 6.00 +0.65 +12.15% 6,667 6,352 0.51 0.36 12 52 None
ONDS Options Chain 11.07 Call 11.00 3/20 Yes 1.68 1.70 1.66 +0.53 +46.91% 6,656 13,686 1.30 0.58 7 38 None
IBRX Options Chain 6.02 Put 7.50 2/20 No 0.15 0.20 0.17 -1.38 -89.04% 6,653 9,924 2.28 -0.19 5 35 None
GOOG Options Chain 302.82 Call 305.00 2/20 No 2.38 2.44 2.40 -0.70 -22.59% 6,650 2,644 0.32 0.46 11 64 None
PYPL Options Chain 41.45 Call 80.00 3/20 No 0.01 0.02 0.01 0.00 0.00% 6,610 21,729 0.85 0.00 11 50 None
OPEN Options Chain 4.63 Put 4.00 2/20 Yes 0.10 0.11 0.11 -0.06 -35.30% 6,598 28,411 2.60 -0.19 7 30 None
MU Options Chain 397.75 Call 400.00 2/20 No 23.35 24.55 24.55 +12.75 +108.06% 6,589 10,585 0.83 0.81 11 64 None
WMT Options Chain 126.62 Call 145.00 3/20 Yes 0.55 0.65 0.59 -0.31 -34.45% 6,537 7,067 0.35 0.10 9 57 None
NVDA Options Chain 187.98 Put 165.00 2/20 No 0.10 0.11 0.11 -0.10 -47.62% 6,536 108,259 0.90 -0.01 17 59 None
RCL Options Chain 322.78 Put 310.00 5/15 No 22.25 24.70 23.20 +1.70 +7.91% 6,510 8 0.46 -0.41 12 69 None
RCL Options Chain 322.78 Put 320.00 5/15 No 26.65 29.35 27.50 +1.05 +3.97% 6,510 6,552 0.45 -0.46 12 69 None
RGTI Options Chain 16.18 Call 23.00 2/27 No 0.06 0.07 0.07 +0.02 +40.00% 6,502 356 1.29 0.04 3 18 None
AMD Options Chain 200.12 Put 202.50 2/20 No 4.80 5.00 4.97 +0.42 +9.24% 6,498 5,299 0.62 -0.59 14 63 None
AMZN Options Chain 204.79 Call 210.00 3/20 No 5.45 5.55 5.52 +1.04 +23.22% 6,497 16,077 0.32 0.42 11 60 None
COIN Options Chain 164.05 Call 180.00 2/20 No 0.29 0.31 0.29 -0.74 -71.85% 6,495 6,255 0.82 0.06 11 59 None
CSCO Options Chain 78.18 Call 85.00 3/20 No 0.27 0.34 0.30 +0.05 +20.00% 6,488 29,215 0.23 0.14 7 59 None
PANW Options Chain 152.35 Call 155.00 2/20 Yes 1.20 1.45 1.44 -10.17 -87.60% 6,466 238 0.50 0.39 7 57 None
HPQ Options Chain 18.49 Call 19.00 2/20 No 0.06 0.13 0.07 -0.11 -61.12% 6,459 4,554 0.56 0.19 11 51 None
AMD Options Chain 200.12 Put 180.00 2/20 No 0.18 0.20 0.20 -0.16 -44.45% 6,454 6,368 0.83 -0.04 14 63 None
BBAI Options Chain 4.09 Call 4.00 2/20 No 0.16 0.18 0.18 +0.05 +38.47% 6,450 6,572 1.00 0.63 6 26 None
MU Options Chain 397.75 Call 435.00 2/20 No 4.15 4.40 4.35 +2.55 +141.67% 6,448 1,512 0.77 0.29 11 64 None
DHT Options Chain 16.27 Call 12.00 5/15 No 4.00 5.60 5.00 +0.70 +16.28% 6,441 269 1.10 1.00 10 64 None
RKLB Options Chain 74.42 Call 75.00 2/20 No 1.92 2.00 1.92 +1.02 +113.34% 6,436 5,918 1.03 0.47 4 44 None
ONDS Options Chain 11.07 Put 10.50 2/20 No 0.20 0.22 0.20 -0.58 -74.36% 6,399 3,045 1.34 -0.30 7 38 None
PLTR Options Chain 132.80 Call 143.00 2/20 No 0.23 0.25 0.24 -0.06 -20.00% 6,396 3,827 0.55 0.10 12 52 None
BE Options Chain 157.27 Call 260.00 6/18 No 16.50 17.40 17.21 +3.51 +25.62% 6,383 17,329 1.16 0.34 2 51 None
WMT Options Chain 126.62 Call 140.00 4/17 Yes 1.82 2.03 1.89 -0.73 -27.87% 6,363 5,085 0.30 0.23 9 57 None
NNDM Options Chain 2.00 Call 2.00 5/15 No 0.20 0.25 0.25 -0.04 -13.80% 6,343 45,966 0.62 0.54 9 29 None
OWL Options Chain 12.31 Call 12.50 2/27 No 0.20 0.25 0.24 0.00 0.00% 6,322 168 0.50 0.37 7 55 None
PLTR Options Chain 132.80 Put 125.00 2/27 No 1.40 1.41 1.40 -0.81 -36.66% 6,321 2,931 0.61 -0.18 12 52 None
WMT Options Chain 126.62 Call 135.00 3/20 Yes 1.99 2.18 2.12 -0.80 -27.40% 6,310 5,010 0.35 0.28 9 57 None
RIOT Options Chain 15.49 Call 17.00 2/20 No 0.05 0.07 0.07 +0.02 +40.00% 6,290 12,577 0.98 0.11 9 48 None
AMZN Options Chain 204.79 Call 240.00 5/15 No 4.30 4.35 4.32 +0.53 +13.99% 6,285 8,007 0.36 0.22 11 60 None
NVDA Options Chain 187.98 Put 190.00 2/27 Yes 7.70 7.80 7.80 -1.85 -19.18% 6,280 17,602 0.57 -0.53 17 59 None
IBRX Options Chain 6.02 Call 11.00 3/20 No 0.90 1.00 0.95 +0.75 +375.00% 6,261 591 1.81 0.38 5 35 None
PLTR Options Chain 132.80 Call 150.00 3/20 No 3.15 3.20 3.25 +0.49 +17.76% 6,259 27,599 0.52 0.27 12 52 None
UUUU Options Chain 21.34 Call 21.00 2/20 No 0.84 0.91 0.88 +0.18 +25.72% 6,258 1,414 1.15 0.58 6 42 None
NFLX Options Chain 77.19 Call 79.00 2/27 No 1.41 1.44 1.41 +0.11 +8.47% 6,246 2,149 0.37 0.43 6 55 None
SLB Options Chain 50.00 Call 52.00 2/20 No 0.41 0.49 0.48 +0.35 +269.24% 6,245 8,429 0.43 0.40 8 58 None
PLTR Options Chain 132.80 Call 145.00 2/27 No 1.30 1.32 1.30 +0.18 +16.08% 6,198 3,108 0.52 0.22 12 52 None
IREN Options Chain 40.97 Call 45.00 2/20 No 0.34 0.40 0.37 -0.06 -13.96% 6,194 15,202 1.05 0.21 9 42 None
ARQT Options Chain 26.09 Call 40.00 6/18 No 0.65 2.55 1.15 -1.25 -52.09% 6,193 49 0.74 0.12 6 43 None
NFLX Options Chain 77.19 Put 76.00 2/20 No 0.25 0.28 0.27 -0.49 -64.48% 6,192 10,231 0.42 -0.20 6 55 None
AMZN Options Chain 204.79 Call 205.00 3/20 No 7.80 7.95 8.00 +1.60 +25.00% 6,186 8,105 0.33 0.53 11 60 None
NFLX Options Chain 77.19 Call 85.00 3/20 No 1.11 1.16 1.12 +0.02 +1.82% 6,182 45,967 0.38 0.25 6 55 None
PLTR Options Chain 132.80 Put 160.00 2/20 No 24.30 25.00 24.45 -3.00 -10.93% 6,166 3,544 1.36 -1.00 12 52 None
RIVN Options Chain 16.15 Call 18.00 3/06 No 0.26 0.29 0.27 -0.21 -43.75% 6,158 11,154 0.63 0.23 6 36 None
CLMT Options Chain 29.50 Call 32.00 4/17 No 1.90 2.05 2.00 +0.74 +58.73% 6,157 46 0.61 0.41 8 27 None