Highest Daily Volume Options

The highest daily volume options report showcases the most bought and sold options of the day.

Download as spreadsheet Download

Ticker Options Chain Stock Price Type Strike Price Contract Expiration Earnings Overlap? Bid Ask Last Price Change Percent Change Volume Open Interest Implied Volatility Delta Algorithm Score Safety Score Lists
NVDA Options Chain 186.25 Call 185.00 2/04 No 0.52 0.54 0.53 -2.67 -83.44% 145,939 2,207 0.61 0.12 13 57 None
NVDA Options Chain 186.25 Call 182.50 2/04 No 1.22 1.24 1.22 -3.72 -75.31% 118,872 563 0.61 0.22 13 57 None
NVDA Options Chain 186.25 Call 190.00 2/06 No 0.52 0.54 0.52 -1.38 -72.64% 116,423 80,381 0.55 0.10 13 57 None
NVDA Options Chain 186.25 Call 180.00 2/04 No 2.40 2.43 2.41 -4.39 -64.56% 87,361 1,215 0.62 0.36 13 57 None
NVDA Options Chain 186.25 Call 190.00 2/04 No 0.10 0.11 0.11 -0.86 -88.66% 83,954 16,629 0.69 0.04 13 57 None
NVDA Options Chain 186.25 Call 195.00 2/06 No 0.17 0.18 0.17 -0.48 -73.85% 80,603 120,486 0.57 0.04 13 57 None
NVDA Options Chain 186.25 Put 180.00 2/04 No 2.05 2.08 2.05 +0.96 +88.08% 79,375 4,998 0.62 -0.64 13 57 None
AAPL Options Chain 268.70 Call 270.00 2/04 No 1.30 1.37 1.32 -0.76 -36.54% 78,700 7,733 0.28 0.46 10 66 None
TSLA Options Chain 421.81 Call 425.00 2/04 No 2.65 2.68 2.66 -1.54 -36.67% 74,696 2,206 0.45 0.40 8 58 None
NVDA Options Chain 186.25 Put 172.50 2/06 No 1.21 1.23 1.20 +0.41 +51.90% 72,878 66,132 0.63 -0.28 13 57 None
TSLA Options Chain 421.81 Call 430.00 2/04 No 1.22 1.23 1.23 -1.27 -50.80% 72,481 3,144 0.45 0.23 8 58 None
NVDA Options Chain 186.25 Call 185.00 2/06 No 1.58 1.60 1.58 -2.72 -63.26% 71,356 19,002 0.55 0.23 13 57 None
AAPL Options Chain 268.70 Call 275.00 2/04 No 0.13 0.14 0.13 -0.36 -73.47% 71,229 6,838 0.27 0.08 10 66 None
AAPL Options Chain 268.70 Call 272.50 2/04 No 0.45 0.48 0.47 -0.61 -56.49% 64,217 3,790 0.27 0.22 10 66 None
PLTR Options Chain 147.76 Call 160.00 2/06 Yes 2.84 2.88 2.90 -0.70 -19.45% 62,860 19,815 0.72 0.37 11 50 None
NVDA Options Chain 186.25 Call 200.00 2/06 No 0.07 0.08 0.08 -0.10 -55.56% 62,376 93,040 0.61 0.02 13 57 None
NVDA Options Chain 186.25 Call 187.50 2/04 No 0.21 0.22 0.21 -1.65 -88.71% 60,410 5,026 0.65 0.07 13 57 None
TSLA Options Chain 421.81 Put 420.00 2/04 No 3.15 3.25 3.15 -1.48 -31.97% 56,096 2,198 0.47 -0.41 8 58 None
NVDA Options Chain 186.25 Put 177.50 2/04 No 1.17 1.19 1.18 +0.44 +59.46% 55,874 2,481 0.64 -0.47 13 57 None
PLTR Options Chain 147.76 Put 150.00 2/06 Yes 1.16 1.18 1.16 -8.19 -87.60% 53,314 8,795 0.75 -0.26 11 50 None
AAPL Options Chain 268.70 Call 275.00 2/06 No 0.71 0.74 0.71 -0.37 -34.26% 52,919 16,390 0.26 0.21 10 66 None
NVDA Options Chain 186.25 Call 187.50 2/06 No 0.93 0.94 0.93 -2.05 -68.80% 50,747 11,059 0.55 0.15 13 57 None
AMZN Options Chain 242.96 Call 250.00 2/04 No 0.04 0.07 0.04 -0.30 -88.24% 49,863 8,561 0.45 0.02 13 65 None
PLTR Options Chain 147.76 Call 170.00 2/06 Yes 0.50 0.52 0.52 -1.18 -69.42% 49,708 21,782 0.72 0.11 11 50 None
NVDA Options Chain 186.25 Put 160.00 2/13 No 0.89 0.90 0.89 +0.27 +43.55% 49,366 18,774 0.59 -0.13 13 57 None
PLTR Options Chain 147.76 Put 155.00 2/06 Yes 2.50 2.54 2.49 -9.76 -79.68% 48,746 4,680 0.73 -0.44 11 50 None
PLTR Options Chain 147.76 Call 165.00 2/06 Yes 1.26 1.29 1.28 -1.20 -48.39% 47,677 19,116 0.72 0.21 11 50 None
NVDA Options Chain 186.25 Put 172.50 2/13 No 2.76 2.79 2.75 +0.94 +51.94% 46,449 18,833 0.52 -0.34 13 57 None
TSLA Options Chain 421.81 Call 420.00 2/04 No 5.05 5.15 5.26 -1.32 -20.07% 44,793 1,453 0.45 0.59 8 58 None
AMZN Options Chain 242.96 Call 240.00 2/04 No 1.42 1.46 1.44 -2.71 -65.31% 43,147 2,709 0.42 0.40 13 65 None
TSLA Options Chain 421.81 Call 427.50 2/04 No 1.82 1.85 1.86 -1.39 -42.77% 42,375 1,215 0.45 0.31 8 58 None
NVDA Options Chain 186.25 Put 175.00 2/04 No 0.63 0.64 0.63 +0.13 +26.00% 41,683 7,124 0.67 -0.32 13 57 None
AAPL Options Chain 268.70 Call 270.00 2/06 No 2.44 2.52 2.47 -0.51 -17.12% 41,339 22,057 0.28 0.49 10 66 None
TSLA Options Chain 421.81 Put 415.00 2/04 No 1.65 1.67 1.65 -1.14 -40.86% 39,593 1,985 0.49 -0.25 8 58 None
NVDA Options Chain 186.25 Call 182.50 2/06 No 2.54 2.56 2.55 -3.42 -57.29% 39,445 3,746 0.56 0.32 13 57 None
NVDA Options Chain 186.25 Put 170.00 2/06 No 0.84 0.85 0.83 +0.23 +38.34% 38,819 71,238 0.65 -0.21 13 57 None
NVDA Options Chain 186.25 Call 197.50 2/06 No 0.11 0.12 0.12 -0.22 -64.71% 38,046 39,776 0.58 0.03 13 57 None
NVDA Options Chain 186.25 Put 182.50 2/04 No 3.35 3.40 3.38 +1.73 +104.85% 36,914 5,000 0.61 -0.78 13 57 None
KVUE Options Chain 17.39 Call 18.00 2/06 No 0.04 0.07 0.06 +0.03 +100.00% 36,012 1,483 0.30 0.10 3 18 None
NVDA Options Chain 186.25 Call 180.00 2/06 No 3.80 3.85 3.83 -3.97 -50.90% 35,329 8,317 0.57 0.43 13 57 None
TSLA Options Chain 421.81 Call 422.50 2/04 No 3.70 3.80 3.80 -1.50 -28.31% 34,938 973 0.45 0.49 8 58 None
OWL Options Chain 13.47 Put 10.00 4/17 Yes 0.40 0.55 0.50 +0.30 +150.00% 33,141 174 0.62 -0.24 7 54 None
AMZN Options Chain 242.96 Call 250.00 2/20 Yes 6.40 6.50 6.50 -1.20 -15.59% 33,098 44,624 0.53 0.37 13 65 None
AAPL Options Chain 268.70 Put 267.50 2/04 No 0.80 0.85 0.79 -0.31 -28.19% 32,766 1,178 0.29 -0.30 10 66 None
TSLA Options Chain 421.81 Call 425.00 2/06 No 5.90 5.95 5.95 -0.75 -11.20% 32,734 4,081 0.47 0.45 8 58 None
AAPL Options Chain 268.70 Put 270.00 2/04 No 1.79 1.87 1.76 -0.32 -15.39% 32,706 1,108 0.27 -0.54 10 66 None
TSLA Options Chain 421.81 Call 435.00 2/04 No 0.50 0.52 0.52 -0.94 -64.39% 32,415 2,185 0.46 0.11 8 58 None
NOK Options Chain 6.66 Call 7.00 2/06 No 0.02 0.03 0.03 +0.01 +50.00% 31,845 2,847 0.52 0.17 14 42 None
NVDA Options Chain 186.25 Put 180.00 2/06 No 3.35 3.45 3.40 +1.46 +75.26% 31,546 30,292 0.57 -0.57 13 57 None
NVDA Options Chain 186.25 Call 190.00 2/13 No 1.82 1.84 1.85 -1.85 -50.00% 31,470 51,734 0.45 0.20 13 57 None
AMD Options Chain 246.27 Put 220.00 2/06 Yes 2.14 2.19 2.19 +0.18 +8.96% 31,292 18,595 1.13 -0.16 11 61 None
NVDA Options Chain 186.25 Call 200.00 2/20 No 0.94 0.96 0.96 -0.72 -42.86% 30,901 109,791 0.42 0.11 13 57 None
OPEN Options Chain 4.88 Call 5.50 2/06 No 0.07 0.08 0.08 +0.04 +100.00% 30,798 10,483 1.14 0.23 6 30 None
AMZN Options Chain 242.96 Call 227.50 2/06 Yes 16.00 16.20 15.85 -2.70 -14.56% 30,622 10,312 1.12 0.70 13 65 None
TSLA Options Chain 421.81 Put 410.00 2/04 No 0.80 0.81 0.80 -0.82 -50.62% 30,262 2,222 0.51 -0.14 8 58 None
TSLA Options Chain 421.81 Call 420.00 2/06 No 8.40 8.45 8.45 -0.75 -8.16% 30,110 3,905 0.48 0.56 8 58 None
PYPL Options Chain 52.33 Call 43.00 2/06 Yes 0.40 0.41 0.41 % 29,750 0 0.63 0.36 14 61 None
XOM Options Chain 138.40 Put 140.00 2/20 Yes 2.03 2.23 2.15 -1.98 -47.95% 29,729 1,145 0.29 -0.34 11 73 None
PFE Options Chain 26.66 Put 24.00 3/20 Yes 0.21 0.22 0.21 +0.07 +50.00% 29,575 20,140 0.25 -0.18 12 65 None
TSLA Options Chain 421.81 Call 430.00 2/06 No 3.95 4.05 4.05 -0.70 -14.74% 29,171 6,352 0.47 0.35 8 58 None
PLTR Options Chain 147.76 Call 155.00 2/06 Yes 5.40 5.50 5.52 +0.32 +6.16% 29,170 18,453 0.73 0.56 11 50 None
TSLA Options Chain 421.81 Put 422.50 2/04 No 4.30 4.40 4.25 -1.50 -26.09% 28,509 947 0.47 -0.51 8 58 None
ET Options Chain 18.22 Call 18.50 2/06 No 0.10 0.11 0.11 +0.07 +175.00% 28,410 3,661 0.37 0.29 12 63 None
TSLA Options Chain 421.81 Call 440.00 2/04 No 0.19 0.20 0.20 -0.60 -75.00% 28,399 4,206 0.47 0.05 8 58 None
AVGO Options Chain 332.80 Put 300.00 2/06 No 1.58 1.76 1.68 +0.82 +95.35% 28,048 24,155 0.74 -0.15 13 67 None
TSLA Options Chain 421.81 Put 425.00 2/04 No 5.70 5.80 5.65 -1.55 -21.53% 28,013 984 0.46 -0.60 8 58 None
AMZN Options Chain 242.96 Call 245.00 2/04 No 0.24 0.26 0.26 -1.17 -81.82% 27,925 7,093 0.40 0.11 13 65 None
PLTR Options Chain 147.76 Call 157.50 2/06 Yes 4.00 4.05 4.05 -0.34 -7.75% 27,881 8,339 0.73 0.46 11 50 None
TSLA Options Chain 421.81 Put 420.00 2/06 No 6.30 6.35 6.24 -0.71 -10.22% 26,304 5,325 0.48 -0.44 8 58 None
TSLA Options Chain 421.81 Put 417.50 2/04 No 2.32 2.34 2.31 -1.30 -36.02% 26,255 1,284 0.48 -0.32 8 58 None
AAPL Options Chain 268.70 Put 265.00 2/04 No 0.30 0.33 0.29 -0.26 -47.28% 25,665 2,817 0.30 -0.15 10 66 None
AAPL Options Chain 268.70 Call 272.50 2/06 No 1.40 1.55 1.42 -0.48 -25.27% 25,405 8,748 0.27 0.34 10 66 None
TSLA Options Chain 421.81 Call 450.00 2/06 No 0.62 0.64 0.64 -0.35 -35.36% 25,175 11,927 0.48 0.08 8 58 None
NVDA Options Chain 186.25 Call 177.50 2/04 No 4.00 4.05 4.05 -4.61 -53.24% 25,130 74 0.64 0.53 13 57 None
OWL Options Chain 13.47 Put 13.00 3/20 Yes 1.50 1.65 1.88 +1.08 +135.00% 25,126 1,158 0.61 -0.67 7 54 None
ORCL Options Chain 159.49 Put 145.00 2/06 No 0.90 0.95 0.94 +0.16 +20.52% 24,872 21,808 0.81 -0.22 10 66 None
NVDA Options Chain 186.25 Call 192.50 2/06 No 0.29 0.30 0.30 -0.85 -73.92% 24,639 19,231 0.56 0.07 13 57 None
PYPL Options Chain 52.33 Call 45.00 2/06 Yes 0.11 0.12 0.12 -7.81 -98.49% 24,456 48 0.65 0.14 14 61 None
PLTR Options Chain 147.76 Put 145.00 2/06 Yes 0.54 0.56 0.55 -6.25 -91.92% 23,543 10,331 0.80 -0.15 11 50 None
TSLA Options Chain 421.81 Call 410.00 2/06 No 15.05 15.15 15.30 -0.31 -1.99% 23,329 1,019 0.49 0.75 8 58 None
AMZN Options Chain 242.96 Call 260.00 2/20 Yes 3.55 3.65 3.60 -0.75 -17.25% 23,199 26,426 0.52 0.24 13 65 None
INTC Options Chain 49.20 Call 50.00 2/06 No 1.05 1.07 1.07 +0.07 +7.00% 23,077 25,296 0.83 0.42 6 50 None
NVDA Options Chain 186.25 Call 190.00 2/20 No 2.87 2.89 2.88 -1.98 -40.75% 22,392 95,151 0.42 0.25 13 57 None
RKT Options Chain 18.77 Call 22.00 3/20 Yes 1.31 1.45 1.45 +0.62 +74.70% 22,356 31,156 0.69 0.44 7 45 None
INTC Options Chain 49.20 Call 50.00 2/20 No 2.25 2.40 2.40 +0.30 +14.29% 22,355 45,301 0.66 0.48 6 50 None
NVDA Options Chain 186.25 Put 170.00 2/04 No 0.16 0.17 0.17 -0.07 -29.17% 22,060 10,495 0.74 -0.14 13 57 None
TSLA Options Chain 421.81 Call 440.00 2/06 No 1.65 1.68 1.67 -0.57 -25.45% 22,047 8,419 0.47 0.17 8 58 None
PLTR Options Chain 147.76 Call 180.00 2/06 Yes 0.10 0.11 0.11 -0.71 -86.59% 21,906 15,865 0.77 0.03 11 50 None
TSLA Options Chain 421.81 Put 400.00 2/04 No 0.18 0.19 0.18 -0.37 -67.28% 21,861 2,961 0.57 -0.04 8 58 None
NVDA Options Chain 186.25 Call 200.00 2/27 Yes 2.51 2.54 2.54 -1.06 -29.45% 21,483 25,714 0.48 0.19 13 57 None
SOFI Options Chain 22.08 Put 22.00 3/20 Yes 1.79 1.85 1.84 +0.24 +15.00% 21,252 25,416 0.57 -0.48 11 48 None
NFLX Options Chain 82.87 Put 80.00 3/20 No 3.65 3.80 3.70 +1.41 +61.58% 21,096 18,391 0.35 -0.46 6 55 None
COIN Options Chain 187.86 Put 310.00 2/20 Yes 127.00 134.70 132.76 +11.66 +9.63% 20,945 2,006 1.97 -1.00 16 69 None
KHC Options Chain 23.50 Call 24.50 2/06 No 0.06 0.07 0.07 +0.04 +133.34% 20,787 433 0.32 0.18 6 57 None
SOFI Options Chain 22.08 Call 23.00 2/06 Yes 0.18 0.20 0.18 -0.06 -25.00% 20,752 10,570 0.77 0.22 11 48 None
PYPL Options Chain 52.33 Call 44.00 2/06 Yes 0.20 0.22 0.23 -8.57 -97.39% 20,663 130 0.63 0.23 14 61 None
AVGO Options Chain 332.80 Call 310.00 3/06 Yes 28.25 29.05 28.40 -5.80 -16.96% 20,555 43 0.61 0.62 13 67 None
AI Options Chain 10.92 Call 12.50 2/06 No 0.01 0.02 0.05 +0.02 +66.67% 20,351 22,824 0.93 0.04 9 29 None
AMZN Options Chain 242.96 Call 247.50 2/04 No 0.09 0.11 0.10 -0.63 -86.31% 20,246 3,692 0.42 0.05 13 65 None
AI Options Chain 10.92 Call 13.50 2/06 No 0.01 0.11 0.12 +0.11 +1,100.00% 20,213 21,584 1.62 0.00 9 29 None
GOOG Options Chain 344.90 Call 322.50 2/06 Yes 22.15 22.30 22.50 -2.45 -9.82% 20,213 13,148 0.85 0.76 12 69 None
NVDA Options Chain 186.25 Put 175.00 2/06 No 1.73 1.75 1.71 +0.64 +59.82% 20,198 16,598 0.61 -0.37 13 57 None
MSFT Options Chain 423.94 Call 415.00 2/04 No 1.42 1.44 1.39 -8.36 -85.75% 20,129 129 0.37 0.28 15 71 None
NVDA Options Chain 186.25 Put 160.00 2/04 No 0.02 0.03 0.03 -0.08 -72.73% 20,026 10,702 0.96 -0.01 13 57 None
AMD Options Chain 246.27 Call 260.00 2/06 Yes 3.80 3.95 3.95 -1.18 -23.01% 19,976 8,723 1.13 0.27 11 61 None
PLTR Options Chain 147.76 Call 162.50 2/06 Yes 1.93 1.96 1.96 -1.02 -34.23% 19,953 16,683 0.72 0.28 11 50 None
PFE Options Chain 26.66 Call 26.00 2/06 Yes 0.16 0.20 0.20 -0.72 -78.27% 19,856 11,981 0.34 0.42 12 65 None
PLTR Options Chain 147.76 Put 157.50 2/06 Yes 3.55 3.60 3.56 -10.09 -73.92% 19,713 1,562 0.73 -0.54 11 50 None
PLTR Options Chain 147.76 Call 175.00 2/06 Yes 0.21 0.22 0.21 -0.95 -81.90% 19,681 15,587 0.74 0.05 11 50 None
TSLA Options Chain 421.81 Call 432.50 2/04 No 0.80 0.81 0.81 -1.08 -57.15% 19,645 1,289 0.45 0.16 8 58 None
MSFT Options Chain 423.94 Call 420.00 2/04 No 0.49 0.50 0.49 -5.11 -91.25% 19,568 546 0.38 0.13 15 71 None
TSLA Options Chain 421.81 Call 445.00 2/04 No 0.07 0.08 0.08 -0.38 -82.61% 19,461 2,600 0.49 0.02 8 58 None
VZ Options Chain 44.61 Call 45.00 2/20 Yes 1.58 1.99 1.92 +1.28 +200.00% 19,448 22,603 0.25 0.74 15 73 None
AGNC Options Chain 11.17 Call 11.50 2/06 No 0.10 0.13 0.09 +0.06 +200.00% 19,346 2,564 0.31 0.47 16 62 None
PLTR Options Chain 147.76 Put 160.00 2/06 Yes 4.85 4.95 4.85 -10.75 -68.91% 19,272 4,709 0.73 -0.63 11 50 None
WOLF Options Chain 16.62 Put 1.00 3/20 Yes 0.73 0.74 0.73 -0.03 -3.95% 19,250 8,230 10 30 None
AAPL Options Chain 268.70 Call 267.50 2/04 No 2.77 3.00 2.84 -0.74 -20.67% 19,132 3,317 0.29 0.70 10 66 None
TSLA Options Chain 421.81 Call 417.50 2/04 No 6.70 6.80 6.80 -1.30 -16.05% 19,068 529 0.46 0.68 8 58 None
COIN Options Chain 187.86 Put 320.00 2/20 Yes 138.25 144.70 142.84 +11.04 +8.38% 18,980 1,506 2.04 -1.00 16 69 None
GME Options Chain 25.89 Call 25.00 2/06 No 0.38 0.40 0.41 -0.76 -64.96% 18,897 16,030 0.76 0.38 15 45 None
NVDA Options Chain 186.25 Call 190.00 2/09 No 0.80 0.82 0.81 -1.57 -65.97% 18,818 3,390 0.44 0.13 13 57 None
WULF Options Chain 13.44 Call 15.00 2/20 No 1.21 1.32 1.33 +0.64 +92.76% 18,785 35,771 1.11 0.52 4 36 None
MSFT Options Chain 423.94 Put 410.00 2/04 No 2.45 2.49 2.47 +2.05 +488.10% 18,733 745 0.38 -0.49 15 71 None
NVDA Options Chain 186.25 Put 172.50 2/04 No 0.32 0.33 0.32 -0.03 -8.58% 18,726 1,940 0.70 -0.22 13 57 None
NVDA Options Chain 186.25 Call 202.50 2/06 No 0.05 0.06 0.05 -0.04 -44.45% 18,651 23,651 0.63 0.01 13 57 None
CIFR Options Chain 15.81 Call 20.00 3/20 Yes 1.52 1.55 1.55 +0.19 +13.98% 18,581 37,195 1.22 0.39 7 38 None
WULF Options Chain 13.44 Call 20.00 3/20 Yes 0.73 0.77 0.76 +0.31 +68.89% 18,532 58,678 1.05 0.27 4 36 None
PLTR Options Chain 147.76 Put 152.50 2/06 Yes 1.72 1.74 1.72 -8.69 -83.48% 18,464 2,406 0.74 -0.35 11 50 None
NFLX Options Chain 82.87 Put 80.00 2/06 No 1.04 1.08 1.04 +0.78 +300.00% 18,434 23,639 0.39 -0.49 6 55 None
TSLA Options Chain 421.81 Call 450.00 2/13 No 3.40 3.50 3.45 -0.40 -10.39% 18,381 15,968 0.44 0.21 8 58 None
AVGO Options Chain 332.80 Put 280.00 2/13 No 1.59 1.72 1.70 +0.75 +78.95% 18,212 1,027 0.66 -0.10 13 67 None
CSCO Options Chain 80.64 Call 85.00 3/20 Yes 2.95 3.05 3.05 +1.18 +63.11% 18,172 15,037 0.31 0.46 8 59 None
ORCL Options Chain 159.49 Put 135.00 2/13 No 1.05 1.14 1.14 +0.44 +62.86% 18,148 938 0.73 -0.13 10 66 None
PYPL Options Chain 52.33 Put 40.00 2/06 Yes 0.29 0.31 0.30 +0.26 +650.00% 18,132 1,437 0.63 -0.19 14 61 None
NVDA Options Chain 186.25 Put 182.50 2/13 No 6.45 6.50 6.45 +2.18 +51.06% 18,124 1,626 0.47 -0.61 13 57 None
NVDA Options Chain 186.25 Call 185.00 2/13 No 3.40 3.45 3.45 -2.78 -44.63% 17,946 8,310 0.46 0.32 13 57 None
AMD Options Chain 246.27 Call 250.00 2/06 Yes 6.65 6.85 6.70 -1.90 -22.10% 17,928 7,031 1.12 0.40 11 61 None
VZ Options Chain 44.61 Put 43.00 3/20 Yes 0.26 0.32 0.29 -0.19 -39.59% 17,908 3,638 0.22 -0.17 15 73 None
EPD Options Chain 33.27 Call 35.00 2/06 Yes 0.10 0.14 0.14 +0.12 +600.00% 17,853 210 0.19 0.33 9 58 None
AAPL Options Chain 268.70 Call 280.00 2/06 No 0.14 0.16 0.16 -0.15 -48.39% 17,482 30,000 0.26 0.06 10 66 None
AMZN Options Chain 242.96 Call 242.50 2/04 No 0.62 0.65 0.63 -1.90 -75.10% 17,428 1,911 0.40 0.23 13 65 None
NVDA Options Chain 186.25 Put 185.00 2/04 No 5.05 5.25 5.05 +2.58 +104.46% 17,223 8,108 0.61 -0.88 13 57 None
PLTR Options Chain 147.76 Call 172.50 2/06 Yes 0.32 0.33 0.33 -1.07 -76.43% 17,153 9,230 0.73 0.08 11 50 None
NFLX Options Chain 82.87 Put 81.00 2/06 No 1.60 1.65 1.61 +1.16 +257.78% 17,080 5,878 0.39 -0.62 6 55 None
HUN Options Chain 11.35 Call 12.00 2/20 Yes 1.25 1.35 1.30 +0.80 +160.00% 17,004 24,557 0.69 0.69 10 51 None
SGML Options Chain 10.79 Call 18.00 4/17 Yes 0.95 1.10 1.05 +0.15 +16.67% 16,944 17,703 1.25 0.33 3 30 None
TSLA Options Chain 421.81 Put 412.50 2/04 No 1.16 1.18 1.16 -1.02 -46.79% 16,787 1,266 0.50 -0.18 8 58 None
NVDA Options Chain 186.25 Call 180.00 2/20 No 7.15 7.20 7.24 -3.26 -31.05% 16,655 51,884 0.44 0.48 13 57 None
PLTR Options Chain 147.76 Call 167.50 2/06 Yes 0.80 0.83 0.83 -1.22 -59.52% 16,604 5,060 0.72 0.15 11 50 None
AMZN Options Chain 242.96 Put 237.50 2/04 No 1.54 1.58 1.52 +0.95 +166.67% 16,600 2,062 0.41 -0.41 13 65 None
OWL Options Chain 13.47 Put 12.00 4/17 Yes 1.05 1.25 1.25 +0.70 +127.28% 16,586 739 0.57 -0.49 7 54 None
BMNR Options Chain 22.80 Call 25.00 2/06 No 0.15 0.16 0.17 -0.13 -43.34% 16,546 4,106 1.11 0.14 11 23 None
AMZN Options Chain 242.96 Call 237.50 2/04 No 2.70 2.76 2.75 -3.47 -55.79% 16,531 362 0.43 0.59 13 65 None
NVDA Options Chain 186.25 Put 155.00 2/04 No 0.01 0.02 0.01 -0.06 -85.72% 16,509 9,216 1.06 0.00 13 57 None
PLTR Options Chain 147.76 Put 140.00 2/06 Yes 0.28 0.30 0.29 -4.31 -93.70% 16,420 8,492 0.86 -0.08 11 50 None
AMD Options Chain 246.27 Call 270.00 2/06 Yes 2.10 2.17 2.20 -0.70 -24.14% 16,408 8,827 1.16 0.17 11 61 None
PYPL Options Chain 52.33 Put 49.00 2/06 Yes 7.05 7.65 7.21 +6.16 +586.67% 16,404 16,977 1.41 -0.99 14 61 None
NVDA Options Chain 186.25 Put 167.50 2/06 No 0.57 0.58 0.58 +0.12 +26.09% 16,380 17,405 0.67 -0.15 13 57 None
MU Options Chain 437.80 Call 450.00 2/06 No 3.45 3.60 3.57 -5.83 -62.03% 16,377 7,057 0.90 0.17 11 64 None
PYPL Options Chain 52.33 Put 42.00 2/06 Yes 1.07 1.11 1.08 +0.98 +980.00% 16,346 962 0.61 -0.48 14 61 None
TSLA Options Chain 421.81 Put 425.00 2/06 No 8.80 8.85 8.75 -0.80 -8.38% 16,258 3,097 0.48 -0.55 8 58 None
NVDA Options Chain 186.25 Put 165.00 2/06 No 0.39 0.41 0.40 +0.05 +14.29% 16,256 42,567 0.70 -0.11 13 57 None
NVDA Options Chain 186.25 Call 195.00 2/04 No 0.03 0.04 0.03 -0.18 -85.72% 16,212 16,100 0.79 0.01 13 57 None
HOOD Options Chain 90.25 Call 90.00 2/06 No 0.93 0.96 0.94 -1.77 -65.32% 16,085 3,442 0.81 0.26 12 56 None
SNAP Options Chain 6.66 Call 7.00 2/06 Yes 0.20 0.21 0.21 -0.16 -43.25% 16,041 10,355 2.28 0.29 6 31 None
CSGP Options Chain 61.18 Put 50.00 2/20 Yes 1.65 1.90 1.85 +1.72 +1,323.08% 16,012 15,313 0.62 -0.34 8 48 None
NVDA Options Chain 186.25 Call 195.00 2/09 No 0.30 0.31 0.31 -0.65 -67.71% 15,994 4,274 0.45 0.07 13 57 None
NVDA Options Chain 186.25 Put 180.00 2/20 No 6.45 6.50 6.47 +2.04 +46.05% 15,957 69,517 0.44 -0.52 13 57 None
NVDA Options Chain 186.25 Call 195.00 2/20 No 1.67 1.69 1.69 -1.27 -42.91% 15,933 43,103 0.41 0.17 13 57 None
NVDA Options Chain 186.25 Call 195.00 2/13 No 0.90 0.92 0.92 -1.03 -52.83% 15,894 19,174 0.45 0.12 13 57 None
MSFT Options Chain 423.94 Put 400.00 2/06 No 1.54 1.55 1.55 +1.25 +416.67% 15,741 3,165 0.39 -0.23 15 71 None
NKE Options Chain 62.23 Put 60.00 2/13 No 0.87 0.96 0.90 +0.38 +73.08% 15,662 514 0.35 -0.39 6 53 None
NVDA Options Chain 186.25 Put 180.00 2/27 Yes 8.70 8.80 8.70 +2.24 +34.68% 15,577 11,364 0.50 -0.50 13 57 None
WMB Options Chain 66.34 Call 70.00 4/17 Yes 2.75 2.85 2.75 +1.05 +61.77% 15,577 1,343 0.28 0.46 6 67 None
MSTR Options Chain 141.95 Call 160.00 2/06 Yes 0.31 0.32 0.30 -0.51 -62.97% 15,535 29,613 1.24 0.04 7 71 None
NFLX Options Chain 82.87 Call 85.00 2/06 No 0.07 0.08 0.07 -0.33 -82.50% 15,503 12,582 0.44 0.07 6 55 None
MO Options Chain 62.24 Call 65.00 2/06 No 0.17 0.19 0.18 +0.15 +500.00% 15,427 1,052 0.21 0.22 9 60 None
INTC Options Chain 49.20 Call 51.00 2/06 No 0.73 0.75 0.73 +0.02 +2.82% 15,378 7,748 0.83 0.32 6 50 None
CCL Options Chain 32.45 Call 35.00 2/20 No 0.22 0.30 0.32 +0.02 +6.67% 15,343 6,342 0.44 0.16 14 65 None
AAPL Options Chain 268.70 Put 267.50 2/06 No 1.79 1.84 1.81 -0.01 -0.55% 15,233 1,896 0.28 -0.37 10 66 None
TSLA Options Chain 421.81 Call 415.00 2/06 No 11.45 11.55 11.50 -0.74 -6.05% 15,048 772 0.48 0.66 8 58 None
SOFI Options Chain 22.08 Call 24.00 2/06 Yes 0.06 0.07 0.07 -0.01 -12.50% 15,004 14,795 0.79 0.09 11 48 None
NVDA Options Chain 186.25 Call 185.00 2/20 No 4.65 4.75 4.70 -2.68 -36.32% 14,971 40,706 0.43 0.36 13 57 None
TSLA Options Chain 421.81 Put 430.00 2/06 No 11.80 11.95 11.75 -0.88 -6.97% 14,936 3,043 0.48 -0.65 8 58 None
MSFT Options Chain 423.94 Call 420.00 2/06 No 1.94 1.97 1.92 -5.33 -73.52% 14,846 3,627 0.35 0.24 15 71 None
PYPL Options Chain 52.33 Put 50.00 2/06 Yes 8.00 8.50 8.50 +7.09 +502.84% 14,846 22,043 1.39 -0.99 14 61 None
UWMC Options Chain 5.13 Call 5.00 2/06 No 0.15 0.25 0.15 -0.15 -50.00% 14,775 13,976 0.82 0.61 11 46 None
INTC Options Chain 49.20 Call 52.00 2/06 No 0.50 0.51 0.50 -0.02 -3.85% 14,650 10,839 0.84 0.24 6 50 None
MARA Options Chain 9.25 Call 10.00 2/06 No 0.06 0.07 0.07 -0.04 -36.37% 14,628 69,751 1.24 0.14 16 65 None
NVDA Options Chain 186.25 Put 170.00 2/20 No 3.10 3.15 3.14 +1.06 +50.97% 14,579 40,952 0.48 -0.31 13 57 None
SMCI Options Chain 29.71 Call 30.00 2/06 No 1.88 1.90 1.88 +0.21 +12.58% 14,519 4,812 1.86 0.52 9 46 None
MSFT Options Chain 423.94 Call 412.50 2/04 No 2.30 2.35 2.27 -9.38 -80.52% 14,470 1 0.37 0.39 15 71 None
NVDA Options Chain 186.25 Call 192.50 2/04 No 0.05 0.06 0.05 -0.41 -89.13% 14,469 11,774 0.74 0.02 13 57 None
MSFT Options Chain 423.94 Put 415.00 2/04 No 5.25 5.40 5.53 +4.60 +494.63% 14,445 1,455 0.37 -0.72 15 71 None
PLTR Options Chain 147.76 Put 148.00 2/06 Yes 0.85 0.87 0.85 -7.45 -89.76% 14,440 2,441 0.77 -0.21 11 50 None
NVO Options Chain 58.93 Call 70.00 2/20 Yes 0.08 0.10 0.09 -0.39 -81.25% 14,381 17,860 0.76 0.01 11 52 None
NVDA Options Chain 186.25 Call 220.00 2/20 No 0.12 0.14 0.14 -0.03 -17.65% 14,361 122,530 0.46 0.02 13 57 None
MSFT Options Chain 423.94 Put 400.00 2/04 No 0.38 0.40 0.40 +0.29 +263.64% 14,336 997 0.43 -0.14 15 71 None
DAL Options Chain 69.08 Put 65.00 4/17 Yes 2.64 3.05 3.05 -0.05 -1.62% 14,322 822 0.43 -0.30 11 57 None
DAL Options Chain 69.08 Call 75.00 4/17 Yes 3.25 3.70 3.70 +1.80 +94.74% 14,258 244 0.41 0.40 11 57 None
WEN Options Chain 7.70 Call 8.00 2/06 No 0.10 0.15 0.15 +0.10 +200.00% 14,245 357 0.73 0.36 10 43 None
TSLA Options Chain 421.81 Put 400.00 2/06 No 1.28 1.30 1.26 -0.41 -24.56% 14,210 7,386 0.53 -0.12 8 58 None
RIVN Options Chain 14.44 Put 14.00 3/20 Yes 1.16 1.29 1.28 +0.08 +6.67% 14,192 10,927 0.74 -0.42 8 35 None
DAL Options Chain 69.08 Call 90.00 4/17 Yes 0.51 0.65 0.65 +0.36 +124.14% 14,191 59 0.40 0.10 11 57 None
NFLX Options Chain 82.87 Call 82.00 2/06 No 0.36 0.38 0.36 -1.24 -77.50% 14,164 3,551 0.39 0.26 6 55 None
NVDA Options Chain 186.25 Call 205.00 2/06 No 0.03 0.04 0.03 -0.03 -50.00% 14,163 26,485 0.67 0.01 13 57 None
CLOV Options Chain 2.20 Put 2.00 2/13 No 0.01 0.07 0.07 +0.03 +75.00% 14,127 233 0.71 -0.25 12 27 None
MSTR Options Chain 141.95 Put 130.00 2/06 Yes 4.00 4.05 4.00 +1.76 +78.58% 14,025 10,636 1.17 -0.48 7 71 None
MU Options Chain 437.80 Put 400.00 2/06 No 5.50 5.65 5.45 +2.25 +70.32% 14,018 4,287 0.93 -0.32 11 64 None
AMD Options Chain 246.27 Call 300.00 2/06 Yes 0.31 0.32 0.32 -0.11 -25.59% 13,980 7,753 1.23 0.03 11 61 None
PLTR Options Chain 147.76 Put 150.00 2/13 Yes 2.74 2.79 2.74 -7.36 -72.88% 13,957 2,197 0.61 -0.32 11 50 None
WMB Options Chain 66.34 Put 60.00 4/17 Yes 0.70 0.80 0.70 -0.35 -33.34% 13,933 137 0.30 -0.16 6 67 None
UNP Options Chain 235.23 Call 260.00 3/20 No 1.40 2.00 1.58 +1.03 +187.28% 13,926 15,023 0.22 0.16 12 74 None
MSTR Options Chain 141.95 Put 100.00 2/06 Yes 0.18 0.19 0.18 +0.03 +20.00% 13,847 11,544 1.73 -0.04 7 71 None
AMZN Options Chain 242.96 Put 235.00 2/04 No 0.79 0.82 0.77 +0.48 +165.52% 13,790 2,997 0.43 -0.25 13 65 None
PLTR Options Chain 147.76 Call 150.00 2/06 Yes 9.10 9.20 9.16 +1.93 +26.70% 13,722 15,761 0.75 0.74 11 50 None
AAPL Options Chain 268.70 Call 280.00 2/04 No 0.01 0.03 0.02 -0.08 -80.00% 13,674 5,159 0.34 0.01 10 66 None
ABT Options Chain 109.41 Put 125.00 2/20 No 14.15 18.00 15.51 -0.21 -1.34% 13,640 2,436 0.74 -1.00 12 69 None
OPEN Options Chain 4.88 Call 6.00 2/06 No 0.02 0.03 0.03 +0.02 +200.00% 13,626 10,497 1.34 0.07 6 30 None
NVDA Options Chain 186.25 Put 177.50 2/06 No 2.45 2.47 2.42 +0.98 +68.06% 13,531 11,791 0.59 -0.47 13 57 None
SPCE Options Chain 2.68 Call 3.00 2/06 No 0.02 0.03 0.03 +0.01 +50.00% 13,462 1,369 1.19 0.15 7 37 None
PLTR Options Chain 147.76 Call 160.00 2/20 Yes 6.15 6.25 6.20 +0.75 +13.77% 13,459 20,602 0.54 0.44 11 50 None
TSLA Options Chain 421.81 Call 437.50 2/04 No 0.31 0.32 0.32 -0.73 -69.53% 13,444 915 0.47 0.08 8 58 None
RKT Options Chain 18.77 Call 21.00 2/20 No 0.79 0.88 0.73 +0.41 +128.13% 13,434 12,050 0.64 0.45 7 45 None
PYPL Options Chain 52.33 Call 50.00 3/20 Yes 0.32 0.36 0.32 -4.43 -93.27% 13,376 1,874 0.41 0.13 14 61 None
SOFI Options Chain 22.08 Call 22.50 2/06 Yes 0.30 0.31 0.29 -0.10 -25.65% 13,368 4,505 0.75 0.32 11 48 None
PLTR Options Chain 147.76 Call 185.00 2/06 Yes 0.05 0.06 0.05 -0.56 -91.81% 13,311 8,640 0.83 0.01 11 50 None
SOFI Options Chain 22.08 Call 23.50 2/06 Yes 0.11 0.12 0.11 -0.03 -21.43% 13,234 8,879 0.79 0.14 11 48 None
TSLA Options Chain 421.81 Call 450.00 2/04 No 0.03 0.04 0.03 -0.24 -88.89% 13,231 4,375 0.52 0.01 8 58 None
S Options Chain 14.39 Call 12.00 3/20 Yes 1.90 2.00 1.92 -0.78 -28.89% 13,111 49 0.74 0.69 9 32 None
AAPL Options Chain 268.70 Call 270.00 2/20 No 5.25 5.50 5.40 -0.05 -0.92% 13,026 32,187 0.24 0.50 10 66 None
PYPL Options Chain 52.33 Put 43.00 2/27 Yes 2.21 2.64 2.45 +2.30 +1,533.34% 12,980 1 0.41 -0.57 14 61 None
ASST Options Chain 0.72 Call 2.00 3/20 Yes 0.00 0.01 0.01 -0.01 -50.00% 12,820 127,551 1.73 0.02 8 25 None
NVDA Options Chain 186.25 Call 180.00 2/13 No 5.85 5.90 5.90 -3.55 -37.57% 12,696 3,038 0.48 0.46 13 57 None
USAR Options Chain 22.11 Call 26.00 2/06 No 1.25 1.30 1.30 +1.01 +348.28% 12,668 3,490 1.42 0.51 3 19 None
CLSK Options Chain 11.04 Call 12.50 2/06 Yes 0.31 0.33 0.31 +0.11 +55.00% 12,668 2,786 1.76 0.30 15 51 None
AVGO Options Chain 332.80 Put 300.00 2/04 No 0.30 0.35 0.35 +0.15 +75.00% 12,657 745 0.81 -0.06 13 67 None
VZ Options Chain 44.61 Call 47.00 2/20 Yes 0.51 0.54 0.57 +0.45 +375.00% 12,619 734 0.20 0.37 15 73 None
PYPL Options Chain 52.33 Put 47.00 2/13 Yes 5.20 5.65 4.86 +4.13 +565.76% 12,616 12,916 0.50 -0.90 14 61 None
AAPL Options Chain 268.70 Put 270.00 2/06 No 2.75 2.94 2.82 -0.01 -0.36% 12,580 6,727 0.27 -0.51 10 66 None
COIN Options Chain 187.86 Put 330.00 2/20 Yes 147.50 154.70 152.88 +11.33 +8.01% 12,510 1,253 2.12 -1.00 16 69 None
NFLX Options Chain 82.87 Call 84.00 2/06 No 0.12 0.13 0.12 -0.52 -81.25% 12,457 11,451 0.42 0.11 6 55 None
LDI Options Chain 2.27 Call 3.00 3/20 Yes 0.10 0.20 0.12 -0.03 -20.00% 12,423 8,692 1.24 0.30 9 26 None
XYZ Options Chain 60.40 Call 70.00 3/20 Yes 1.05 1.12 1.11 -0.76 -40.65% 12,385 11,236 0.59 0.19 14 48 None
TSLA Options Chain 421.81 Put 415.00 2/06 No 4.40 4.45 4.35 -0.70 -13.87% 12,363 3,274 0.49 -0.34 8 58 None
AMD Options Chain 246.27 Put 230.00 2/06 Yes 4.60 4.70 4.61 +0.61 +15.25% 12,285 9,910 1.13 -0.28 11 61 None
NVDA Options Chain 186.25 Call 192.50 2/13 No 1.29 1.31 1.30 -1.41 -52.03% 12,277 3,250 0.45 0.15 13 57 None
NFLX Options Chain 82.87 Call 81.00 2/06 No 0.63 0.65 0.65 -1.62 -71.37% 12,250 327 0.39 0.38 6 55 None
TSLA Options Chain 421.81 Put 430.00 2/04 No 9.25 9.40 9.20 -1.24 -11.88% 12,248 936 0.47 -0.77 8 58 None
NVDA Options Chain 186.25 Call 185.00 2/09 No 2.03 2.06 2.06 -2.74 -57.09% 12,214 1,052 0.44 0.26 13 57 None
MSFT Options Chain 423.94 Call 425.00 2/04 No 0.17 0.18 0.18 -2.52 -93.34% 12,174 3,077 0.41 0.06 15 71 None
AMD Options Chain 246.27 Put 225.00 2/06 Yes 3.25 3.30 3.25 +0.39 +13.64% 12,129 7,935 1.13 -0.21 11 61 None
TSLA Options Chain 421.81 Call 435.00 2/06 No 2.60 2.64 2.64 -0.61 -18.77% 12,071 6,521 0.47 0.25 8 58 None
RKT Options Chain 18.77 Call 20.00 2/20 No 1.25 1.35 1.22 +0.71 +139.22% 11,960 17,850 0.64 0.59 7 45 None
PYPL Options Chain 52.33 Call 45.00 2/20 Yes 0.40 0.48 0.44 -8.09 -94.85% 11,929 27 0.44 0.24 14 61 None
NVDA Options Chain 186.25 Put 160.00 2/20 No 1.41 1.43 1.41 +0.46 +48.43% 11,917 43,400 0.53 -0.16 13 57 None
TSLA Options Chain 421.81 Put 405.00 2/04 No 0.38 0.39 0.38 -0.56 -59.58% 11,907 1,310 0.54 -0.08 8 58 None
CSCO Options Chain 80.64 Call 83.00 2/06 No 1.13 1.23 1.23 +0.79 +179.55% 11,868 10,620 0.36 0.53 8 59 None
STNE Options Chain 16.94 Put 17.00 2/20 No 0.45 1.85 0.85 -0.30 -26.09% 11,800 109 0.81 -0.46 8 49 None
SNAP Options Chain 6.66 Call 6.50 2/06 Yes 0.33 0.34 0.34 -0.22 -39.29% 11,776 5,200 2.24 0.42 6 31 None
GME Options Chain 25.89 Call 26.00 2/06 No 0.21 0.23 0.22 -0.48 -68.58% 11,774 15,148 0.88 0.23 15 45 None
MSFT Options Chain 423.94 Call 430.00 2/06 No 0.60 0.61 0.60 -1.79 -74.90% 11,768 6,831 0.37 0.08 15 71 None
AMD Options Chain 246.27 Call 245.00 2/06 Yes 8.65 8.90 8.80 -2.15 -19.64% 11,699 3,729 1.12 0.48 11 61 None
WULF Options Chain 13.44 Call 16.00 2/20 No 0.88 0.94 0.92 +0.48 +109.10% 11,693 64,612 1.09 0.40 4 36 None
NFLX Options Chain 82.87 Call 83.00 2/06 No 0.20 0.22 0.21 -0.83 -79.81% 11,682 4,671 0.41 0.17 6 55 None
AMD Options Chain 246.27 Put 215.00 2/06 Yes 1.39 1.41 1.40 +0.02 +1.45% 11,624 2,975 1.14 -0.11 11 61 None
CRM Options Chain 210.81 Put 195.00 2/06 No 3.10 3.55 3.10 +2.70 +675.00% 11,618 537 0.57 -0.43 17 70 None
SOFI Options Chain 22.08 Put 20.00 3/20 Yes 0.94 1.00 0.96 +0.18 +23.08% 11,610 6,135 0.60 -0.30 11 48 None
PLTR Options Chain 147.76 Put 150.00 2/20 Yes 3.70 3.80 3.75 -7.35 -66.22% 11,581 18,623 0.56 -0.34 11 50 None
ORCL Options Chain 159.49 Put 150.00 2/06 No 2.02 2.11 2.02 +0.55 +37.42% 11,558 4,321 0.78 -0.37 10 66 None
TSLA Options Chain 421.81 Call 410.00 2/04 No 12.60 12.90 12.90 -0.95 -6.86% 11,532 307 0.49 0.86 8 58 None
AVGO Options Chain 332.80 Put 280.00 2/04 No 0.01 0.10 0.05 +0.04 +400.00% 11,460 215 1.06 0.00 13 67 None
AMD Options Chain 246.27 Call 255.00 2/06 Yes 5.10 5.25 5.21 -1.44 -21.66% 11,392 5,862 1.13 0.33 11 61 None
AAPL Options Chain 268.70 Call 275.00 2/13 No 2.07 2.18 2.11 -0.19 -8.27% 11,373 10,337 0.24 0.31 10 66 None
NVDA Options Chain 186.25 Put 185.00 2/06 No 6.15 6.20 6.11 +2.59 +73.58% 11,292 30,642 0.55 -0.77 13 57 None
AAPL Options Chain 268.70 Call 280.00 2/20 No 1.51 1.63 1.60 -0.07 -4.20% 11,258 28,917 0.22 0.22 10 66 None
MARA Options Chain 9.25 Put 8.00 3/20 Yes 0.71 0.72 0.74 +0.10 +15.63% 11,201 13,231 0.97 -0.33 16 65 None
WULF Options Chain 13.44 Call 16.00 3/20 Yes 1.75 1.81 1.79 +0.51 +39.85% 11,183 7,659 1.07 0.50 4 36 None
ONDS Options Chain 10.90 Call 11.00 2/06 No 0.74 0.76 0.75 +0.35 +87.50% 11,176 7,463 1.37 0.51 7 38 None
CLSK Options Chain 11.04 Call 14.00 2/06 Yes 0.08 0.10 0.05 -0.01 -16.67% 11,158 4,696 1.76 0.11 15 51 None
CLSK Options Chain 11.04 Call 12.00 2/06 Yes 0.45 0.49 0.46 +0.12 +35.30% 11,131 6,354 1.76 0.40 15 51 None
MSFT Options Chain 423.94 Call 415.00 2/06 No 3.45 3.55 3.40 -7.75 -69.51% 11,039 304 0.35 0.37 15 71 None
PYPL Options Chain 52.33 Put 37.50 2/20 Yes 0.26 0.30 0.26 +0.18 +225.00% 11,037 665 0.45 -0.11 14 61 None
STNE Options Chain 16.94 Call 18.00 2/20 No 0.00 0.40 0.25 0.00 0.00% 11,015 3,072 0.51 0.39 8 49 None
CNK Options Chain 24.67 Call 29.00 3/20 Yes 0.50 0.55 0.52 +0.09 +20.93% 10,998 72 0.54 0.24 11 47 None
MARA Options Chain 9.25 Call 9.50 2/06 No 0.14 0.15 0.15 -0.07 -31.82% 10,973 7,659 1.19 0.25 16 65 None
MSTR Options Chain 141.95 Call 152.50 2/06 Yes 0.68 0.70 0.68 -0.96 -58.54% 10,901 26,369 1.17 0.08 7 71 None
ORCL Options Chain 159.49 Call 160.00 2/06 No 1.95 2.04 2.00 -3.00 -60.00% 10,843 902 0.78 0.28 10 66 None
NVDA Options Chain 186.25 Put 175.00 2/27 Yes 6.60 6.70 6.60 +1.84 +38.66% 10,813 5,607 0.51 -0.42 13 57 None
PYPL Options Chain 52.33 Put 45.00 2/06 Yes 3.30 3.60 3.45 +3.16 +1,089.66% 10,807 11,033 0.70 -0.86 14 61 None
TSLA Options Chain 421.81 Put 407.50 2/04 No 0.55 0.57 0.56 -0.68 -54.84% 10,773 886 0.53 -0.10 8 58 None
BULL Options Chain 6.82 Call 10.00 5/15 No 0.27 0.28 0.28 -0.02 -6.67% 10,773 9,099 0.76 0.22 3 16 None
MU Options Chain 437.80 Call 440.00 2/06 No 5.50 5.65 5.62 -7.88 -58.37% 10,742 3,667 0.89 0.24 11 64 None
COIN Options Chain 187.86 Put 360.00 2/20 Yes 177.00 184.70 182.88 +10.79 +6.27% 10,714 1,001 2.32 -1.00 16 69 None
OWL Options Chain 13.47 Put 12.00 3/20 Yes 0.95 1.05 1.00 +0.60 +150.00% 10,695 828 0.57 -0.52 7 54 None
AMD Options Chain 246.27 Call 280.00 2/06 Yes 1.11 1.16 1.14 -0.43 -27.39% 10,692 9,265 1.17 0.10 11 61 None
SNAP Options Chain 6.66 Put 6.00 2/06 Yes 0.40 0.43 0.41 +0.24 +141.18% 10,682 7,632 2.13 -0.43 6 31 None
ONDS Options Chain 10.90 Call 12.00 2/06 No 0.29 0.30 0.29 +0.13 +81.25% 10,676 11,131 1.34 0.25 7 38 None
TSLA Options Chain 421.81 Put 410.00 2/06 No 2.98 3.05 2.92 -0.67 -18.67% 10,626 3,821 0.50 -0.25 8 58 None
CSCO Options Chain 80.64 Call 77.50 2/20 Yes 6.55 6.80 6.80 +1.85 +37.38% 10,616 17,621 0.43 0.78 8 59 None
PLTR Options Chain 147.76 Put 135.00 2/06 Yes 0.15 0.17 0.15 -2.85 -95.00% 10,561 6,907 0.93 -0.04 11 50 None
NVDA Options Chain 186.25 Call 210.00 2/20 No 0.30 0.32 0.30 -0.19 -38.78% 10,541 95,085 0.43 0.05 13 57 None
AAPL Options Chain 268.70 Call 277.50 2/04 No 0.04 0.06 0.05 -0.18 -78.27% 10,483 1,763 0.29 0.03 10 66 None
STNE Options Chain 16.94 Put 16.00 2/20 No 0.30 1.50 0.47 +0.12 +34.29% 10,396 569 0.96 -0.31 8 49 None
GOOG Options Chain 344.90 Call 350.00 2/06 Yes 6.75 6.85 6.80 -1.05 -13.38% 10,375 4,496 0.85 0.37 12 69 None
MSFT Options Chain 423.94 Put 405.00 2/04 No 0.98 1.01 1.04 +0.83 +395.24% 10,315 1,352 0.40 -0.28 15 71 None
NFLX Options Chain 82.87 Put 80.00 2/20 No 2.18 2.25 2.21 +1.16 +110.48% 10,305 15,077 0.33 -0.47 6 55 None
SOFI Options Chain 22.08 Call 22.00 2/06 Yes 0.47 0.49 0.47 -0.15 -24.20% 10,301 2,757 0.74 0.44 11 48 None
SNAP Options Chain 6.66 Put 5.50 2/06 Yes 0.16 0.17 0.17 +0.11 +183.34% 10,289 1,568 1.89 -0.25 6 31 None
BULL Options Chain 6.82 Call 12.50 5/15 No 0.11 0.15 0.14 -0.02 -12.50% 10,287 33,196 0.82 0.10 3 16 None
OPEN Options Chain 4.88 Call 5.00 2/06 No 0.25 0.28 0.25 +0.13 +108.34% 10,284 10,432 1.06 0.57 6 30 None
BSX Options Chain 91.87 Call 97.50 3/20 Yes 1.65 2.10 1.88 -0.22 -10.48% 10,267 12,726 0.32 0.29 9 59 None
PYPL Options Chain 52.33 Put 40.00 3/20 Yes 1.36 1.55 1.47 +1.24 +539.13% 10,248 983 0.39 -0.33 14 61 None
NFLX Options Chain 82.87 Call 90.00 3/20 No 1.00 1.04 1.03 -0.41 -28.48% 10,234 38,630 0.35 0.20 6 55 None
META Options Chain 706.05 Call 710.00 2/04 No 0.69 0.70 0.71 -4.04 -85.06% 10,175 751 0.41 0.10 9 66 None
FUBO Options Chain 2.29 Call 2.50 2/20 Yes 0.02 0.03 0.03 -0.09 -75.00% 10,165 11,804 1.28 0.14 10 31 None
NVDA Options Chain 186.25 Put 182.50 2/06 No 4.60 4.65 4.62 +1.99 +75.67% 10,156 19,586 0.56 -0.68 13 57 None
NVDA Options Chain 186.25 Call 185.00 2/27 Yes 7.10 7.20 7.20 -2.53 -26.01% 10,153 9,551 0.49 0.41 13 57 None
NVO Options Chain 58.93 Put 50.00 2/06 Yes 1.41 1.50 1.43 +1.25 +694.45% 10,153 705 0.85 -0.42 11 52 None
ORCL Options Chain 159.49 Call 190.00 3/06 No 1.67 1.85 1.71 -0.79 -31.60% 10,118 2,035 0.60 0.13 10 66 None
RIVN Options Chain 14.44 Put 17.00 2/20 Yes 2.67 3.30 3.08 +0.23 +8.07% 10,093 29,046 0.94 -0.78 8 35 None
MARA Options Chain 9.25 Put 6.00 5/15 Yes 0.47 0.50 0.51 +0.02 +4.09% 10,084 736 1.02 -0.16 16 65 None
WULF Options Chain 13.44 Put 9.00 3/20 Yes 0.01 0.47 0.27 -0.06 -18.19% 10,071 7,955 1.03 -0.07 4 36 None
WULF Options Chain 13.44 Put 10.00 3/20 Yes 0.26 0.58 0.47 -0.11 -18.97% 10,066 32,285 1.14 -0.11 4 36 None
NVO Options Chain 58.93 Put 54.00 2/06 Yes 4.00 4.35 4.10 +3.46 +540.63% 10,043 10,428 0.90 -0.76 11 52 None
NVDA Options Chain 186.25 Call 182.50 2/09 No 3.05 3.10 3.10 -2.92 -48.51% 10,039 507 0.45 0.34 13 57 None
BP Options Chain 37.70 Put 34.00 3/20 Yes 0.25 0.30 0.34 -0.08 -19.05% 10,021 7,336 0.32 -0.10 12 59 None
NVO Options Chain 58.93 Put 40.00 3/06 Yes 0.06 0.24 0.21 -0.04 -16.00% 10,012 3 0.50 -0.05 11 52 None
STNE Options Chain 16.94 Call 20.00 7/17 Yes 0.95 1.45 1.36 +0.31 +29.53% 10,006 177 0.49 0.39 8 49 None
STNE Options Chain 16.94 Put 12.00 7/17 Yes 0.45 0.65 0.61 +0.01 +1.67% 10,000 202 0.58 -0.15 8 49 None
STNE Options Chain 16.94 Put 17.00 7/17 Yes 2.15 2.55 2.29 +0.09 +4.10% 10,000 370 0.53 -0.43 8 49 None
MSFT Options Chain 423.94 Call 417.50 2/04 No 0.84 0.85 0.84 -6.86 -89.10% 9,958 138 0.37 0.19 15 71 None
AMZN Options Chain 242.96 Put 205.00 2/06 Yes 0.76 0.79 0.79 +0.38 +92.69% 9,942 4,511 1.17 -0.07 13 65 None
PLTR Options Chain 147.76 Put 130.00 2/06 Yes 0.09 0.10 0.10 -1.67 -94.35% 9,914 12,354 1.01 -0.02 11 50 None
GOOG Options Chain 344.90 Put 315.00 2/06 Yes 2.02 2.08 2.08 +0.86 +70.50% 9,904 1,957 0.86 -0.15 12 69 None
TSLA Options Chain 421.81 Call 422.50 2/06 No 7.05 7.15 7.20 -0.75 -9.44% 9,868 1,330 0.47 0.51 8 58 None
NVDA Options Chain 186.25 Put 160.00 2/06 No 0.19 0.21 0.20 0.00 0.00% 9,837 12,064 0.76 -0.07 13 57 None
GME Options Chain 25.89 Call 30.00 2/06 No 0.06 0.07 0.06 -0.14 -70.00% 9,813 22,069 1.35 0.04 15 45 None
MSFT Options Chain 423.94 Call 410.00 2/04 No 3.55 3.60 3.50 -10.70 -75.36% 9,808 94 0.37 0.51 15 71 None
STUB Options Chain 13.09 Call 15.00 2/20 No 0.30 0.35 0.35 -0.35 -50.00% 9,801 16,708 1.35 0.14 3 17 None
NVDA Options Chain 186.25 Put 140.00 2/20 No 0.32 0.34 0.33 +0.05 +17.86% 9,800 46,367 0.66 -0.04 13 57 None
PYPL Options Chain 52.33 Call 45.00 3/20 Yes 1.05 1.15 1.11 -7.29 -86.79% 9,771 224 0.40 0.33 14 61 None
NVDA Options Chain 186.25 Put 165.00 2/20 No 2.10 2.13 2.10 +0.69 +48.94% 9,671 39,624 0.50 -0.22 13 57 None
VALE Options Chain 16.14 Call 20.00 9/18 Yes 0.77 0.83 0.81 +0.18 +28.58% 9,669 1,597 0.36 0.30 10 67 None
BAC Options Chain 54.03 Call 55.00 2/06 No 0.31 0.33 0.33 +0.15 +83.34% 9,653 16,897 0.28 0.35 12 74 None
AAPL Options Chain 268.70 Put 262.50 2/04 No 0.11 0.13 0.11 -0.17 -60.72% 9,625 3,256 0.32 -0.06 10 66 None
MSTR Options Chain 141.95 Call 150.00 2/06 Yes 0.89 0.92 0.90 -1.21 -57.35% 9,597 44,826 1.16 0.10 7 71 None
DIS Options Chain 104.45 Call 110.00 4/17 Yes 2.48 2.68 2.60 +0.01 +0.39% 9,535 1,399 0.24 0.36 16 68 None
AAPL Options Chain 268.70 Put 265.00 2/06 No 1.05 1.21 1.07 -0.01 -0.93% 9,463 2,763 0.29 -0.25 10 66 None
AMD Options Chain 246.27 Call 285.00 2/06 Yes 0.80 0.85 0.82 -0.31 -27.44% 9,428 3,436 1.18 0.08 11 61 None
PYPL Options Chain 52.33 Put 43.00 2/06 Yes 1.70 1.82 1.70 +1.56 +1,114.29% 9,426 569 0.61 -0.64 14 61 None
NFLX Options Chain 82.87 Call 80.00 3/20 No 4.10 4.15 4.12 -1.43 -25.77% 9,359 3,272 0.35 0.54 6 55 None
TSLA Options Chain 421.81 Put 417.50 2/06 No 5.25 5.35 5.16 -0.79 -13.28% 9,340 4,326 0.49 -0.39 8 58 None
INTC Options Chain 49.20 Call 53.00 2/06 No 0.34 0.35 0.32 -0.04 -11.12% 9,339 4,830 0.85 0.17 6 50 None
PLTR Options Chain 147.76 Call 160.00 2/13 Yes 4.90 5.00 5.00 +0.35 +7.53% 9,335 2,813 0.59 0.43 11 50 None
MSTR Options Chain 141.95 Put 120.00 2/06 Yes 1.34 1.40 1.32 +0.42 +46.67% 9,294 9,301 1.30 -0.23 7 71 None
AAPL Options Chain 268.70 Call 275.00 2/20 No 3.00 3.10 3.14 +0.02 +0.65% 9,279 32,945 0.23 0.35 10 66 None
NFLX Options Chain 82.87 Call 85.00 3/20 No 2.07 2.15 2.15 -0.85 -28.34% 9,270 30,060 0.35 0.35 6 55 None
BABA Options Chain 168.39 Call 170.00 2/06 No 0.73 0.80 0.80 -1.83 -69.59% 9,249 5,452 0.49 0.20 16 67 None
INTC Options Chain 49.20 Call 54.00 2/06 No 0.22 0.24 0.22 -0.04 -15.39% 9,234 6,322 0.86 0.12 6 50 None
SNDK Options Chain 665.24 Put 600.00 2/06 No 4.90 5.20 5.05 -5.15 -50.49% 9,209 1,862 1.42 -0.12 3 22 None
MSFT Options Chain 423.94 Put 412.50 2/04 No 3.65 3.75 3.80 +3.19 +522.96% 9,180 610 0.37 -0.61 15 71 None
GOOG Options Chain 344.90 Put 312.50 2/06 Yes 1.65 1.70 1.70 +0.72 +73.47% 9,170 419 0.86 -0.13 12 69 None
PFE Options Chain 26.66 Put 25.50 2/06 Yes 0.15 0.20 0.17 +0.05 +41.67% 9,156 14,123 0.33 -0.32 12 65 None
NVDA Options Chain 186.25 Put 167.50 2/04 No 0.09 0.10 0.10 -0.09 -47.37% 9,152 2,610 0.80 -0.09 13 57 None
TSLA Options Chain 421.81 Call 445.00 2/06 No 1.02 1.04 1.04 -0.44 -29.73% 9,108 6,846 0.48 0.12 8 58 None
XYZ Options Chain 60.40 Put 50.00 3/20 Yes 1.81 2.09 1.95 +0.74 +61.16% 9,104 2,232 0.62 -0.24 14 48 None
DIS Options Chain 104.45 Put 95.00 4/17 Yes 1.20 1.32 1.36 +0.11 +8.80% 9,084 2,309 0.27 -0.18 16 68 None
CRML Options Chain 12.59 Call 20.00 3/20 No 1.50 1.60 1.60 +0.92 +135.30% 9,082 10,264 1.44 0.37 3 17 None
JCI Options Chain 123.00 Call 130.00 2/20 Yes 2.25 2.45 2.35 +0.65 +38.24% 9,078 1,510 0.41 0.31 9 60 None
NVDA Options Chain 186.25 Put 165.00 2/04 No 0.05 0.06 0.06 -0.09 -60.00% 9,058 5,374 0.85 -0.05 13 57 None
PYPL Options Chain 52.33 Call 44.00 2/13 Yes 0.44 0.55 0.48 -8.64 -94.74% 9,057 5 0.48 0.29 14 61 None
PYPL Options Chain 52.33 Call 42.00 2/06 Yes 0.72 0.76 0.76 -10.79 -93.42% 9,018 1 0.64 0.52 14 61 None
GOOGL Options Chain 343.69 Put 330.00 2/06 Yes 6.10 6.20 6.25 +1.81 +40.77% 9,016 3,147 0.86 -0.35 12 69 None
AAPL Options Chain 268.70 Call 265.00 2/06 No 5.55 5.70 5.75 -0.49 -7.86% 8,979 14,891 0.29 0.75 10 66 None
NVDA Options Chain 186.25 Put 110.00 2/27 Yes 0.11 0.13 0.15 +0.03 +25.00% 8,954 939 0.86 -0.01 13 57 None
AMD Options Chain 246.27 Call 295.00 2/06 Yes 0.42 0.44 0.43 -0.17 -28.34% 8,948 1,651 1.21 0.04 11 61 None
WULF Options Chain 13.44 Call 14.00 2/20 No 1.74 1.85 1.80 +0.75 +71.43% 8,931 25,103 1.11 0.64 4 36 None
NKE Options Chain 62.23 Put 57.50 2/20 No 0.50 0.57 0.50 +0.19 +61.29% 8,928 25,101 0.35 -0.21 6 53 None
XYZ Options Chain 60.40 Call 60.00 3/20 Yes 3.30 3.55 3.45 -1.94 -36.00% 8,921 7,863 0.59 0.44 14 48 None
NVDA Options Chain 186.25 Put 120.00 2/27 Yes 0.19 0.21 0.21 +0.05 +31.25% 8,809 1,309 0.77 -0.02 13 57 None
BSX Options Chain 91.87 Call 100.00 4/17 Yes 2.30 2.60 2.45 -0.25 -9.26% 8,803 20,939 0.31 0.32 9 59 None
NVDA Options Chain 186.25 Call 177.50 2/06 No 5.35 5.40 5.45 -4.32 -44.22% 8,777 1,302 0.59 0.53 13 57 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
PFE Options Chain 26.66 Call 26.00 2/20 Yes 0.42 0.46 0.46 -0.61 -57.01% 8,768 36,520 0.26 0.47 12 65 None
NVDA Options Chain 186.25 Put 175.00 2/20 No 4.50 4.60 4.50 +1.44 +47.06% 8,768 33,044 0.46 -0.41 13 57 None
PYPL Options Chain 52.33 Put 30.00 3/20 Yes 0.06 0.08 0.07 +0.05 +250.00% 8,755 4,112 0.52 -0.03 14 61 None
MSTR Options Chain 141.95 Call 140.00 2/06 Yes 2.80 2.85 2.80 -2.75 -49.55% 8,737 1,177 1.14 0.25 7 71 None
WULF Options Chain 13.44 Call 15.00 3/20 Yes 2.18 2.20 2.19 +0.72 +48.98% 8,725 82,178 1.08 0.57 4 36 None
META Options Chain 706.05 Put 690.00 2/04 No 4.80 4.95 4.80 +3.40 +242.86% 8,712 1,058 0.39 -0.51 9 66 None
VZ Options Chain 44.61 Put 42.00 3/20 Yes 0.18 0.20 0.18 -0.11 -37.94% 8,679 10,489 0.23 -0.13 15 73 None
BULL Options Chain 6.82 Call 7.50 2/20 No 0.11 0.13 0.12 -0.03 -20.00% 8,673 6,849 0.66 0.23 3 16 None
COIN Options Chain 187.86 Call 210.00 2/06 No 0.18 0.20 0.19 -0.42 -68.86% 8,669 8,529 0.92 0.03 16 69 None
BABA Options Chain 168.39 Call 170.00 2/20 Yes 3.45 3.80 3.58 -2.17 -37.74% 8,661 22,694 0.43 0.37 16 67 None
JBLU Options Chain 5.26 Call 5.50 2/06 No 0.18 0.20 0.19 +0.12 +171.43% 8,648 8,341 0.71 0.58 9 32 None
META Options Chain 706.05 Call 750.00 2/06 No 0.15 0.17 0.14 -0.29 -67.45% 8,647 4,899 0.43 0.02 9 66 None
AVGO Options Chain 332.80 Put 300.00 2/13 No 4.35 4.60 4.50 +1.92 +74.42% 8,645 8,485 0.60 -0.23 13 67 None
ORCL Options Chain 159.49 Put 145.00 2/13 No 2.61 2.82 2.72 +0.90 +49.46% 8,633 7,327 0.68 -0.29 10 66 None
TSLA Options Chain 421.81 Call 415.00 2/04 No 8.50 8.65 8.65 -1.22 -12.37% 8,626 533 0.47 0.75 8 58 None
PYPL Options Chain 52.33 Put 47.00 2/06 Yes 5.20 5.55 5.20 +4.60 +766.67% 8,623 7,304 1.02 -0.95 14 61 None
PLTR Options Chain 147.76 Put 149.00 2/06 Yes 0.99 1.02 1.00 -7.75 -88.58% 8,620 2,845 0.76 -0.23 11 50 None
MSFT Options Chain 423.94 Put 400.00 2/13 No 3.70 3.75 3.75 +2.56 +215.13% 8,567 1,112 0.32 -0.30 15 71 None
USB Options Chain 57.36 Call 60.00 3/20 No 1.51 1.68 1.58 +0.81 +105.20% 8,547 7,343 0.25 0.44 13 65 None
BAC Options Chain 54.03 Call 55.00 3/20 No 1.58 1.61 1.61 +0.34 +26.78% 8,524 57,656 0.24 0.47 12 74 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
AMZN Options Chain 242.96 Put 232.50 2/04 No 0.37 0.39 0.37 +0.20 +117.65% 8,455 1,862 0.45 -0.13 13 65 None
MSFT Options Chain 423.94 Call 430.00 2/04 No 0.09 0.10 0.10 -1.07 -91.46% 8,444 2,633 0.46 0.02 15 71 None
MSFT Options Chain 423.94 Call 425.00 2/06 No 1.06 1.09 1.06 -3.22 -75.24% 8,428 2,637 0.36 0.14 15 71 None
WMT Options Chain 123.98 Put 120.00 3/20 Yes 2.21 2.31 2.26 -0.74 -24.67% 8,428 5,804 0.31 -0.25 9 57 None
DJT Options Chain 12.32 Call 13.00 2/06 No 0.09 0.11 0.11 -0.07 -38.89% 8,399 1,100 0.81 0.20 3 17 None
VZ Options Chain 44.61 Call 47.00 2/06 Yes 0.01 0.18 0.14 +0.12 +600.00% 8,388 3,391 0.21 0.24 15 73 None
SOFI Options Chain 22.08 Call 25.00 3/06 Yes 0.48 0.52 0.50 -0.03 -5.66% 8,373 1,476 0.60 0.23 11 48 None
TSLA Options Chain 421.81 Call 427.50 2/06 No 4.85 4.90 4.95 -0.75 -13.16% 8,355 3,046 0.47 0.40 8 58 None
VZ Options Chain 44.61 Call 46.00 2/06 Yes 0.50 0.64 0.50 +0.45 +900.00% 8,339 13,377 0.25 0.61 15 73 None
CLSK Options Chain 11.04 Call 13.50 2/06 Yes 0.14 0.16 0.14 +0.06 +75.00% 8,328 3,164 1.79 0.16 15 51 None
PLTR Options Chain 147.76 Put 147.00 2/06 Yes 0.73 0.75 0.74 -7.00 -90.44% 8,320 2,911 0.78 -0.19 11 50 None
GME Options Chain 25.89 Call 24.00 2/13 No 1.16 1.20 1.19 -1.01 -45.91% 8,314 3,375 0.61 0.59 15 45 None
CLSK Options Chain 11.04 Put 10.50 2/06 Yes 0.31 0.42 0.36 -0.08 -18.19% 8,312 981 1.81 -0.28 15 51 None
ORCL Options Chain 159.49 Call 165.00 2/06 No 0.92 0.97 0.95 -1.94 -67.13% 8,312 2,288 0.79 0.17 10 66 None
GME Options Chain 25.89 Call 30.00 2/20 No 0.33 0.37 0.33 -0.28 -45.91% 8,297 24,158 0.86 0.15 15 45 None
AMD Options Chain 246.27 Call 265.00 2/06 Yes 2.85 2.94 2.94 -0.91 -23.64% 8,296 4,757 1.14 0.21 11 61 None
AAPL Options Chain 268.70 Call 280.00 2/13 No 0.86 0.95 0.89 -0.12 -11.89% 8,294 15,684 0.23 0.17 10 66 None
CLSK Options Chain 11.04 Call 13.00 2/06 Yes 0.21 0.23 0.21 +0.09 +75.00% 8,266 9,325 1.77 0.22 15 51 None
META Options Chain 706.05 Put 700.00 2/04 No 10.95 11.15 11.55 +7.94 +219.95% 8,250 1,352 0.39 -0.76 9 66 None
GME Options Chain 25.89 Call 25.00 2/20 No 0.99 1.01 0.99 -0.83 -45.61% 8,230 19,358 0.61 0.46 15 45 None
TSM Options Chain 341.36 Put 297.50 2/13 No 0.70 1.05 0.94 +0.15 +18.99% 8,219 59 0.51 -0.07 22 67
Dividend Stock List
XOM Options Chain 138.40 Call 150.00 3/20 Yes 2.64 2.81 2.74 +1.79 +188.43% 8,213 7,785 0.26 0.33 11 73 None
WMT Options Chain 123.98 Call 127.00 2/06 No 1.78 1.88 1.84 +1.47 +397.30% 8,192 759 0.30 0.61 9 57 None
KO Options Chain 75.30 Call 75.00 2/20 Yes 2.71 2.93 2.81 +1.14 +68.27% 8,175 24,331 0.23 0.71 9 70 None
TSLA Options Chain 421.81 Call 440.00 2/13 No 5.60 5.75 5.70 -0.35 -5.79% 8,173 7,258 0.44 0.30 8 58 None
INTC Options Chain 49.20 Call 55.00 2/06 No 0.15 0.16 0.15 -0.02 -11.77% 8,159 11,325 0.88 0.08 6 50 None
SNDK Options Chain 665.24 Call 700.00 2/06 No 30.00 31.00 30.30 +9.60 +46.38% 8,148 2,474 1.27 0.50 3 22 None
AMD Options Chain 246.27 Put 210.00 2/06 Yes 0.85 0.89 0.84 -0.10 -10.64% 8,142 4,354 1.14 -0.07 11 61 None
AMD Options Chain 246.27 Call 252.50 2/06 Yes 5.80 6.00 5.93 -1.66 -21.88% 8,140 5,263 1.12 0.37 11 61 None
BAC Options Chain 54.03 Call 57.50 3/20 No 0.68 0.71 0.70 +0.22 +45.84% 8,117 58,861 0.23 0.26 12 74 None
SOFI Options Chain 22.08 Call 25.00 2/06 Yes 0.02 0.04 0.04 +0.01 +33.34% 8,111 18,972 0.87 0.03 11 48 None
PLTR Options Chain 147.76 Call 170.00 2/20 Yes 2.74 2.80 2.80 -0.28 -9.10% 8,079 13,441 0.53 0.26 11 50 None
SNAP Options Chain 6.66 Put 6.50 2/06 Yes 0.71 0.75 0.71 +0.31 +77.50% 8,066 12,237 2.23 -0.58 6 31 None
GME Options Chain 25.89 Call 24.50 2/06 No 0.53 0.58 0.53 -1.04 -66.25% 8,057 6,623 0.72 0.49 15 45 None
GME Options Chain 25.89 Call 25.00 2/13 No 0.73 0.77 0.76 -0.83 -52.21% 8,032 6,120 0.65 0.44 15 45 None
HOOD Options Chain 90.25 Call 95.00 2/06 No 0.24 0.26 0.24 -0.71 -74.74% 8,031 8,761 0.83 0.09 12 56 None
UEC Options Chain 16.32 Put 15.00 3/20 Yes 0.95 1.05 0.95 -0.37 -28.03% 8,023 18,722 0.94 -0.24 7 41 None
META Options Chain 706.05 Call 700.00 2/04 No 2.24 2.30 2.29 -7.76 -77.22% 8,005 166 0.40 0.24 9 66 None
COIN Options Chain 187.86 Call 200.00 2/06 No 0.51 0.54 0.55 -1.10 -66.67% 7,987 9,166 0.84 0.09 16 69 None
SNAP Options Chain 6.66 Call 9.00 7/17 Yes 0.40 0.44 0.42 -0.16 -27.59% 7,985 17,077 0.70 0.29 6 31 None
CORZ Options Chain 17.87 Call 25.00 3/20 Yes 0.60 0.72 0.60 -0.03 -4.77% 7,982 85,324 1.02 0.20 3 27 None
TSLA Options Chain 421.81 Call 460.00 2/06 No 0.22 0.23 0.22 -0.22 -50.00% 7,981 7,929 0.50 0.03 8 58 None
CRH Options Chain 124.60 Call 130.00 2/06 No 0.05 0.20 0.12 -0.20 -62.50% 7,979 7,418 0.44 0.05 10 61 None
AAPL Options Chain 268.70 Call 280.00 2/09 No 0.26 0.29 0.30 -0.13 -30.24% 7,970 869 0.21 0.10 10 66 None
GPK Options Chain 14.78 Call 15.00 3/20 Yes 0.05 0.20 0.15 -0.75 -83.34% 7,967 9,516 0.47 0.12 7 42 None
TSLA Options Chain 421.81 Call 432.50 2/06 No 3.20 3.30 3.28 -0.72 -18.00% 7,966 5,256 0.47 0.30 8 58 None
OWL Options Chain 13.47 Put 9.00 4/17 Yes 0.20 0.35 0.30 % 7,908 0 0.65 -0.15 7 54 None
TSLA Options Chain 421.81 Put 435.00 2/06 No 15.40 15.60 15.30 -0.73 -4.56% 7,896 1,667 0.48 -0.75 8 58 None
PLTR Options Chain 147.76 Call 165.00 2/13 Yes 3.00 3.10 3.07 -0.33 -9.71% 7,894 1,933 0.59 0.31 11 50 None
AAL Options Chain 13.69 Put 12.50 2/06 No 0.00 0.02 0.01 -0.01 -50.00% 7,868 1,021 0.78 -0.01 7 40 None
NVDA Options Chain 186.25 Put 180.00 2/13 No 5.25 5.35 5.30 +1.83 +52.74% 7,861 16,445 0.48 -0.54 13 57 None
PLTR Options Chain 147.76 Call 180.00 2/20 Yes 1.15 1.19 1.18 -0.57 -32.58% 7,846 31,377 0.54 0.13 11 50 None
AMZN Options Chain 242.96 Put 225.00 2/06 Yes 4.00 4.10 4.07 +1.64 +67.49% 7,843 8,820 1.12 -0.26 13 65 None
ASST Options Chain 0.72 Call 1.00 6/18 Yes 0.11 0.12 0.13 -0.01 -7.15% 7,839 83,874 1.21 0.43 8 25 None
BUD Options Chain 72.44 Call 74.00 2/20 No 2.05 2.30 2.15 +1.43 +198.62% 7,769 274 0.36 0.50 7 63 None
AMD Options Chain 246.27 Put 240.00 2/06 Yes 8.55 8.80 8.60 +1.33 +18.30% 7,745 3,318 1.13 -0.44 11 61 None
ORCL Options Chain 159.49 Call 170.00 2/06 No 0.42 0.45 0.44 -1.17 -72.68% 7,740 5,729 0.82 0.09 10 66 None
MSTR Options Chain 141.95 Put 125.00 2/06 Yes 2.38 2.43 2.40 +1.04 +76.48% 7,722 10,948 1.22 -0.34 7 71 None
META Options Chain 706.05 Call 690.00 2/04 No 6.00 6.15 6.20 -11.80 -65.56% 7,712 2,154 0.39 0.49 9 66 None
HIMS Options Chain 26.44 Put 24.00 2/13 No 0.73 0.81 0.74 +0.34 +85.00% 7,708 544 0.83 -0.32 8 41 None
AVGO Options Chain 332.80 Call 320.00 2/04 No 4.55 4.80 4.80 -7.90 -62.21% 7,688 600 0.66 0.53 13 67 None
PLTR Options Chain 147.76 Put 145.00 2/13 Yes 1.63 1.67 1.64 -6.26 -79.25% 7,668 1,659 0.63 -0.22 11 50 None
B Options Chain 46.43 Call 55.00 3/20 No 1.35 1.56 1.46 +0.41 +39.05% 7,634 6,408 0.58 0.27 3 20 None
CIFR Options Chain 15.81 Put 12.00 3/13 Yes 0.66 0.93 0.90 0.00 0.00% 7,608 3 1.30 -0.18 7 38 None
BUD Options Chain 72.44 Put 71.00 2/20 No 1.15 3.40 1.25 +0.35 +38.89% 7,571 143 0.42 -0.31 7 63 None
BUD Options Chain 72.44 Call 77.00 2/20 No 0.80 1.05 1.00 +0.38 +61.29% 7,569 2 0.34 0.29 7 63 None
BILL Options Chain 41.76 Put 35.00 3/20 Yes 2.85 3.50 3.06 +1.50 +96.16% 7,569 166 0.85 -0.35 8 47 None
ASTS Options Chain 104.55 Call 130.00 2/06 No 1.24 1.35 1.30 +0.85 +188.89% 7,556 3,223 1.29 0.19 5 40 None
STUB Options Chain 13.09 Put 10.00 2/20 No 0.60 0.80 0.80 +0.45 +128.58% 7,545 11,444 1.37 -0.27 3 17 None
AMC Options Chain 1.40 Call 1.50 2/06 No 0.02 0.03 0.02 -0.02 -50.00% 7,517 20,163 1.25 0.27 9 25 None
GME Options Chain 25.89 Put 24.00 2/06 No 0.37 0.40 0.40 +0.26 +185.72% 7,502 4,254 0.68 -0.38 15 45 None
CCL Options Chain 32.45 Put 20.00 3/20 Yes 0.06 0.12 0.08 +0.02 +33.34% 7,500 12,135 0.73 0.00 14 65 None
MU Options Chain 437.80 Call 420.00 2/06 No 12.80 12.95 12.79 -12.38 -49.19% 7,485 1,939 0.89 0.45 11 64 None
U Options Chain 28.81 Call 28.00 2/20 Yes 1.63 1.75 1.69 -1.51 -47.19% 7,484 125 1.17 0.41 5 37 None
MSFT Options Chain 423.94 Put 390.00 2/20 No 2.98 3.05 3.09 +2.07 +202.95% 7,456 2,524 0.31 -0.22 15 71 None
B Options Chain 46.43 Call 65.00 3/20 No 0.20 0.66 0.40 +0.06 +17.65% 7,428 6,069 0.62 0.10 3 20 None
SMCI Options Chain 29.71 Call 35.00 2/06 No 0.53 0.57 0.53 +0.14 +35.90% 7,428 17,168 1.95 0.20 9 46 None
PYPL Options Chain 52.33 Put 44.00 2/27 Yes 2.88 3.50 3.00 +2.57 +597.68% 7,426 77 0.43 -0.65 14 61 None
SNAP Options Chain 6.66 Call 8.00 2/06 Yes 0.08 0.09 0.09 -0.06 -40.00% 7,404 18,039 2.46 0.14 6 31 None
HL Options Chain 22.47 Call 25.00 3/20 Yes 2.44 2.60 2.58 +0.98 +61.25% 7,390 9,855 0.99 0.47 11 47 None
PLTR Options Chain 147.76 Put 138.00 2/06 Yes 0.22 0.23 0.22 -3.72 -94.42% 7,380 6,784 0.89 -0.06 11 50 None
PLTR Options Chain 147.76 Call 150.00 2/20 Yes 11.90 12.00 12.00 +2.75 +29.73% 7,370 11,599 0.56 0.66 11 50 None
META Options Chain 706.05 Call 705.00 2/04 No 1.25 1.29 1.27 -6.44 -83.53% 7,356 376 0.40 0.16 9 66 None
XOM Options Chain 138.40 Put 142.00 2/06 Yes 1.05 1.28 1.28 -2.27 -63.95% 7,353 28 0.40 -0.34 11 73 None
MU Options Chain 437.80 Put 420.00 2/06 No 12.90 13.25 13.10 +5.79 +79.21% 7,352 3,308 0.90 -0.55 11 64 None
JD Options Chain 28.58 Call 34.00 3/20 Yes 0.24 0.26 0.25 -0.08 -24.25% 7,323 43,123 0.44 0.13 16 52 None
PLTR Options Chain 147.76 Put 155.00 2/13 Yes 4.40 4.50 4.47 -8.70 -66.06% 7,317 1,874 0.60 -0.45 11 50 None
FUBO Options Chain 2.29 Call 2.00 2/06 Yes 0.02 0.03 0.03 -0.30 -90.91% 7,316 1,872 1.22 0.23 10 31 None
AMZN Options Chain 242.96 Call 260.00 2/06 Yes 2.18 2.24 2.24 -0.53 -19.14% 7,306 21,281 1.02 0.19 13 65 None
AMD Options Chain 246.27 Call 260.00 2/20 Yes 7.30 7.50 7.45 -1.31 -14.96% 7,297 12,037 0.66 0.34 11 61 None
DLO Options Chain 13.82 Call 14.00 3/20 Yes 1.05 1.10 1.02 -0.33 -24.45% 7,295 244 0.73 0.47 18 48 None
INTC Options Chain 49.20 Call 50.00 3/20 No 4.00 4.15 4.05 +0.32 +8.58% 7,295 86,561 0.64 0.52 6 50 None
MSFT Options Chain 423.94 Call 422.50 2/04 No 0.28 0.31 0.30 -3.59 -92.29% 7,277 525 0.39 0.08 15 71 None
GME Options Chain 25.89 Call 23.00 2/06 No 1.47 1.59 1.51 -1.41 -48.29% 7,269 10,298 0.64 0.83 15 45 None
INFY Options Chain 18.35 Put 17.00 3/20 No 0.80 1.00 0.90 +0.35 +63.64% 7,260 4,058 0.44 -0.43 11 52 None