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 190.05 Call 190.00 2/18 No 0.85 0.87 0.87 -1.43 -62.18% 18,572 8,073 0.38 0.19 17 59 None
RIG Options Chain 6.03 Call 6.50 2/20 Yes 0.11 0.12 0.11 0.00 0.00% 17,860 1,008 0.83 0.24 6 49 None
NVDA Options Chain 190.05 Put 105.00 2/20 No 0.02 0.03 0.03 +0.01 +50.00% 17,619 20,549 1.45 0.00 17 59 None
PINS Options Chain 19.09 Put 13.00 2/20 Yes 0.12 0.13 0.13 +0.03 +30.00% 15,496 279 0.90 -0.12 12 40 None
NVDA Options Chain 190.05 Call 190.00 2/20 No 1.64 1.66 1.64 -1.61 -49.54% 13,762 70,055 0.42 0.26 17 59 None
PCG Options Chain 17.60 Call 18.50 2/20 Yes 0.14 0.15 0.15 +0.10 +200.00% 12,635 1,171 0.32 0.25 12 59 None
SIRI Options Chain 21.70 Call 22.00 2/20 No 0.11 0.19 0.12 -0.17 -58.63% 11,759 1,969 0.25 0.32 15 72 None
SIRI Options Chain 21.70 Call 23.00 2/20 No 0.02 0.08 0.07 +0.05 +250.00% 11,698 3,537 0.58 0.06 15 72 None
NVDA Options Chain 190.05 Put 185.00 2/18 No 4.35 4.45 4.24 +1.36 +47.23% 11,322 4,297 0.39 -0.60 17 59 None
RIOT Options Chain 14.20 Put 14.00 2/20 No 0.21 0.27 0.25 -0.37 -59.68% 10,921 7,871 0.87 -0.33 10 53 None
MU Options Chain 414.72 Put 260.00 4/02 Yes 4.70 5.30 4.90 % 10,537 0 0.94 -0.08 11 64 None
NVDA Options Chain 190.05 Call 185.00 2/18 No 2.46 2.49 2.52 -2.36 -48.37% 10,416 4,084 0.40 0.40 17 59 None
RIOT Options Chain 14.20 Put 15.50 2/20 No 0.64 0.75 0.87 -0.76 -46.63% 9,664 308 0.79 -0.67 10 53 None
NVDA Options Chain 190.05 Call 195.00 2/20 No 0.66 0.67 0.66 -0.89 -57.42% 9,473 107,461 0.40 0.12 17 59 None
NVDA Options Chain 190.05 Put 175.00 2/20 No 1.92 1.93 1.87 +0.49 +35.51% 9,216 202,939 0.51 -0.25 17 59 None
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
NVDA Options Chain 190.05 Call 185.00 2/20 No 3.50 3.60 3.55 -2.35 -39.84% 8,667 40,851 0.44 0.43 17 59 None
NVDA Options Chain 190.05 Put 175.00 2/18 No 1.08 1.10 1.10 +0.31 +39.25% 8,593 3,090 0.47 -0.21 17 59 None
SRM Options Chain 10.18 Call 10.00 7/18 No 1.10 1.45 1.15 +1.10 +2,200.00% 8,507 1,882 3 17 None
NVDA Options Chain 190.05 Call 187.50 2/20 No 2.46 2.49 2.53 -1.92 -43.15% 8,427 10,117 0.43 0.35 17 59 None
NVDA Options Chain 190.05 Put 180.00 2/18 No 2.27 2.29 2.26 +0.78 +52.71% 8,424 3,757 0.43 -0.37 17 59 None
SOFI Options Chain 19.10 Call 19.50 2/20 No 0.78 0.79 0.78 +0.14 +21.88% 8,158 1,000 0.61 0.51 9 47 None
NVDA Options Chain 190.05 Call 200.00 2/20 No 0.25 0.26 0.25 -0.42 -62.69% 7,965 151,715 0.40 0.05 17 59 None
RIVN Options Chain 16.05 Call 20.00 2/20 Yes 0.08 0.11 0.09 0.00 0.00% 7,702 63,914 0.88 0.07 9 36 None
NVDA Options Chain 190.05 Put 105.00 2/23 No 0.02 0.03 0.03 +0.01 +50.00% 7,500 5,059 1.22 0.00 17 59 None
NVDA Options Chain 190.05 Call 192.50 2/20 No 1.07 1.08 1.08 -1.23 -53.25% 7,382 30,974 0.41 0.18 17 59 None
NFLX Options Chain 75.82 Call 80.00 2/20 No 0.39 0.41 0.40 -0.07 -14.90% 7,333 19,390 0.38 0.20 6 55 None
MSTR Options Chain 123.00 Call 139.00 2/20 No 2.77 3.15 2.99 +1.75 +141.13% 7,332 10,198 0.80 0.27 4 62 None
INTC Options Chain 46.48 Call 50.00 2/20 No 0.49 0.53 0.53 +0.01 +1.93% 7,252 41,361 0.60 0.23 5 51 None
NVDA Options Chain 190.05 Put 185.00 2/20 No 5.35 5.40 5.15 +1.35 +35.53% 7,160 42,719 0.44 -0.57 17 59 None
PFE Options Chain 27.73 Call 28.00 4/17 No 1.07 1.15 1.15 +0.14 +13.87% 7,080 15,747 0.23 0.52 7 63 None
MSTR Options Chain 123.00 Call 132.00 2/20 No 5.25 5.90 5.50 +2.93 +114.01% 7,027 10,286 0.84 0.44 4 62 None
NVDA Options Chain 190.05 Put 180.00 2/20 No 3.20 3.25 3.26 +0.95 +41.13% 6,901 72,023 0.47 -0.40 17 59 None
NVDA Options Chain 190.05 Put 182.50 2/18 No 3.10 3.15 3.10 +1.04 +50.49% 6,435 2,785 0.41 -0.48 17 59 None
NVDA Options Chain 190.05 Call 200.00 3/20 Yes 5.15 5.20 5.20 -1.35 -20.62% 6,375 170,620 0.49 0.31 17 59 None
NVDA Options Chain 190.05 Call 187.50 2/18 No 1.54 1.56 1.54 -1.92 -55.50% 6,044 1,037 0.39 0.28 17 59 None
RIG Options Chain 6.03 Put 5.00 2/20 Yes 0.02 0.05 0.03 -0.02 -40.00% 6,006 11,387 0.96 -0.06 6 49 None
RIVN Options Chain 16.05 Call 17.00 2/20 Yes 0.59 0.66 0.63 +0.42 +200.00% 5,419 11,579 0.74 0.46 9 36 None
RIVN Options Chain 16.05 Put 17.00 2/20 Yes 0.73 0.79 0.75 -2.38 -76.04% 5,399 22,422 0.77 -0.54 9 36 None
CLBR Options Chain 17.00 Put 15.00 7/18 No 1.20 1.30 1.30 -0.25 -16.13% 5,383 8,124 3.82 -0.27 3 18 None
NVDA Options Chain 190.05 Call 192.50 2/18 No 0.46 0.47 0.49 -0.95 -65.98% 5,248 8,522 0.37 0.12 17 59 None
NVDA Options Chain 190.05 Put 170.00 2/20 No 1.11 1.12 1.09 +0.25 +29.77% 5,198 48,312 0.55 -0.16 17 59 None
MSTR Options Chain 123.00 Call 134.00 2/20 No 4.40 5.00 4.54 +2.47 +119.33% 5,143 17,644 0.81 0.39 4 62 None
PLTR Options Chain 129.13 Put 120.00 2/20 No 0.96 0.98 0.98 -0.50 -33.79% 5,068 9,878 0.65 -0.18 12 52 None
MSTR Options Chain 123.00 Call 141.00 2/20 No 2.23 2.54 2.44 +1.45 +146.47% 5,055 110 0.81 0.23 4 62 None
OWL Options Chain 12.51 Put 10.00 4/17 No 0.30 0.40 0.35 +0.03 +9.38% 5,020 30,982 0.61 -0.18 8 53 None
RIVN Options Chain 16.05 Call 18.00 2/20 Yes 0.29 0.32 0.30 +0.14 +87.50% 4,917 11,268 0.77 0.26 9 36 None
OKE Options Chain 84.60 Put 80.00 2/20 No 0.25 0.40 0.40 +0.10 +33.34% 4,883 610 0.36 -0.09 11 66 None
NVDA Options Chain 190.05 Put 177.50 2/18 No 1.59 1.60 1.56 +0.48 +44.45% 4,873 2,164 0.45 -0.28 17 59 None
PLTR Options Chain 129.13 Put 55.00 2/20 No 0.01 0.03 0.01 -0.01 -50.00% 4,800 1,392 2.43 0.00 12 52 None
NVDA Options Chain 190.05 Put 110.00 2/20 No 0.02 0.03 0.03 +0.01 +50.00% 4,702 12,658 1.33 0.00 17 59 None
NU Options Chain 17.04 Call 17.00 2/20 Yes 0.22 0.27 0.24 -0.18 -42.86% 4,655 20,676 0.38 0.35 11 49 None
SOFI Options Chain 19.10 Call 21.00 2/20 No 0.19 0.20 0.19 -0.01 -5.00% 4,646 10,770 0.60 0.19 9 47 None
NVDA Options Chain 190.05 Call 195.00 2/18 No 0.25 0.26 0.24 -0.62 -72.10% 4,421 7,946 0.37 0.07 17 59 None
CLBR Options Chain 17.00 Call 17.50 7/18 No 2.30 2.60 2.57 +0.01 +0.40% 4,402 6,820 4.14 0.55 3 18 None
CLBR Options Chain 17.00 Call 30.00 7/18 No 0.75 0.90 0.85 -0.15 -15.00% 4,321 7,929 5.67 0.21 3 18 None
SKM Options Chain 32.48 Call 40.00 3/20 No 0.70 0.80 0.70 +0.15 +27.28% 4,320 328 0.81 0.26 11 58 None
PLTR Options Chain 129.13 Put 115.00 3/20 No 3.30 3.40 3.36 -0.54 -13.85% 4,312 6,508 0.63 -0.22 12 52 None
NVDA Options Chain 190.05 Call 200.00 2/27 Yes 2.06 2.08 2.10 -1.05 -33.34% 4,277 48,874 0.52 0.20 17 59 None
NVDA Options Chain 190.05 Call 205.00 2/20 No 0.09 0.10 0.10 -0.18 -64.29% 4,143 29,456 0.41 0.02 17 59 None
OPEN Options Chain 4.37 Call 7.00 2/20 Yes 0.02 0.04 0.03 -0.01 -25.00% 4,098 27,051 2.04 0.06 7 30 None
MSFT Options Chain 400.25 Call 435.00 2/20 No 0.18 0.24 0.23 -0.04 -14.82% 4,089 10,210 0.31 0.04 11 65 None
NVDA Options Chain 190.05 Call 202.50 2/20 No 0.15 0.16 0.16 -0.27 -62.80% 4,066 22,595 0.41 0.03 17 59 None
MARA Options Chain 7.25 Put 7.00 2/20 No 0.17 0.18 0.18 -0.13 -41.94% 3,908 15,073 1.03 -0.38 17 65 None
PLTR Options Chain 129.13 Call 130.00 2/20 No 4.75 4.85 4.70 +0.71 +17.80% 3,815 3,823 0.57 0.52 12 52 None
NFLX Options Chain 75.82 Put 96.00 3/20 No 19.25 19.95 19.85 -0.14 -0.70% 3,812 8,377 0.61 -0.96 6 55 None
NFLX Options Chain 75.82 Call 77.00 2/20 No 1.28 1.32 1.28 -0.04 -3.03% 3,801 7,323 0.38 0.45 6 55 None
CLBR Options Chain 17.00 Call 35.00 8/15 No 1.70 2.00 1.83 -0.36 -16.44% 3,798 681 2.68 0.30 3 18 None
MARA Options Chain 7.25 Put 8.00 2/20 No 0.57 0.61 0.58 -0.32 -35.56% 3,771 9,120 1.05 -0.72 17 65 None
PINS Options Chain 19.09 Call 17.00 3/20 Yes 0.25 0.28 0.29 -2.42 -89.30% 3,740 36 0.58 0.24 12 40 None
RIVN Options Chain 16.05 Call 20.00 3/20 Yes 0.48 0.56 0.53 +0.29 +120.84% 3,704 41,265 0.71 0.24 9 36 None
GOOGL Options Chain 307.80 Call 310.00 2/20 No 4.00 4.10 4.10 -1.50 -26.79% 3,666 3,856 0.32 0.50 12 70 None
MSFT Options Chain 400.25 Call 445.00 2/20 No 0.08 0.12 0.10 -0.03 -23.08% 3,622 8,819 0.34 0.02 11 65 None
IREN Options Chain 40.11 Put 41.50 2/20 No 2.43 2.60 2.50 -0.80 -24.25% 3,542 93 1.09 -0.56 9 42 None
IREN Options Chain 40.11 Put 39.50 2/20 No 1.61 1.76 1.62 -0.77 -32.22% 3,520 114 1.11 -0.43 9 42 None
NVDA Options Chain 190.05 Call 210.00 2/27 Yes 0.75 0.77 0.75 -0.47 -38.53% 3,519 31,218 0.51 0.09 17 59 None
CLBR Options Chain 17.00 Call 15.00 7/18 No 3.30 3.80 3.60 +0.06 +1.70% 3,459 11,340 3.92 0.73 3 18 None
SRM Options Chain 10.18 Call 12.50 1/16 No 3.30 3.90 3.50 +2.05 +141.38% 3,447 23 3 17 None
MSFT Options Chain 400.25 Call 400.00 2/20 No 6.70 6.95 6.76 -1.29 -16.03% 3,435 6,587 0.29 0.57 11 65 None
NVDA Options Chain 190.05 Call 190.00 2/27 Yes 4.95 5.00 5.05 -1.75 -25.74% 3,419 23,932 0.55 0.38 17 59 None
NVDA Options Chain 190.05 Put 125.00 2/20 No 0.04 0.05 0.04 +0.01 +33.34% 3,343 17,505 1.09 0.00 17 59 None
NFLX Options Chain 75.82 Call 78.00 2/20 No 0.87 0.91 0.88 -0.09 -9.28% 3,319 4,726 0.37 0.35 6 55 None
NVDA Options Chain 190.05 Put 138.00 2/18 No 0.02 0.03 0.03 0.00 0.00% 3,316 352 0.92 0.00 17 59 None
INTC Options Chain 46.48 Put 40.00 3/20 No 1.02 1.09 1.06 -0.02 -1.86% 3,311 20,664 0.64 -0.19 5 51 None
NVDA Options Chain 190.05 Put 195.00 2/20 No 12.45 12.60 12.26 +2.81 +29.74% 3,262 13,399 0.40 -0.88 17 59 None
NVDA Options Chain 190.05 Call 200.00 3/06 Yes 2.95 2.98 2.96 -1.17 -28.33% 3,200 8,611 0.49 0.24 17 59 None
SRM Options Chain 10.18 Call 10.00 1/16 No 3.50 4.30 3.85 +1.98 +105.89% 3,173 276 3 17 None
CLBR Options Chain 17.00 Call 30.00 8/15 No 2.00 2.30 2.50 -0.23 -8.43% 3,147 5,035 2.53 0.36 3 18 None
MU Options Chain 414.72 Call 400.00 2/20 No 17.10 18.20 17.70 -8.70 -32.96% 3,143 6,752 0.74 0.51 11 64 None
SNAP Options Chain 4.83 Call 5.00 3/20 No 0.28 0.29 0.29 -0.02 -6.46% 3,121 20,252 0.59 0.46 8 31 None
MU Options Chain 414.72 Put 240.00 2/20 No 0.06 0.09 0.07 -0.06 -46.16% 3,112 4,227 1.39 0.00 11 64 None
GSRT Options Chain 16.25 Call 17.50 10/17 No 1.50 1.65 1.50 +0.30 +25.00% 3,086 548 2.46 0.45 3 18 None
NVDA Options Chain 190.05 Put 200.00 2/20 No 16.95 17.05 17.61 +4.16 +30.93% 3,070 11,005 0.40 -0.95 17 59 None
RIVN Options Chain 16.05 Call 17.00 3/20 Yes 1.32 1.37 1.38 +0.82 +146.43% 3,037 17,021 0.67 0.52 9 36 None
NVDA Options Chain 190.05 Put 182.50 2/20 No 4.10 4.20 4.13 +1.18 +40.00% 3,035 8,561 0.45 -0.48 17 59 None
NVDA Options Chain 190.05 Call 200.00 2/18 No 0.08 0.09 0.09 -0.20 -68.97% 2,992 8,772 0.39 0.03 17 59 None
NVDA Options Chain 190.05 Call 190.00 2/23 No 2.04 2.07 2.05 -1.65 -44.60% 2,990 2,029 0.39 0.28 17 59 None
MSFT Options Chain 400.25 Put 400.00 2/20 No 6.05 6.25 6.05 -0.35 -5.47% 2,987 10,510 0.29 -0.43 11 65 None
NVDA Options Chain 190.05 Call 197.50 2/18 No 0.13 0.14 0.14 -0.35 -71.43% 2,978 8,735 0.38 0.04 17 59 None
NVDA Options Chain 190.05 Put 115.00 2/20 No 0.03 0.04 0.03 0.00 0.00% 2,964 5,609 1.23 0.00 17 59 None
CLBR Options Chain 17.00 Put 12.50 7/18 No 0.35 0.45 0.40 -0.10 -20.00% 2,954 8,044 3.65 -0.12 3 18 None
MSTR Options Chain 123.00 Call 140.00 2/20 No 2.54 2.72 2.60 +1.57 +152.43% 2,939 3,909 0.80 0.25 4 62 None
PLTR Options Chain 129.13 Call 140.00 2/20 No 1.07 1.10 1.06 +0.16 +17.78% 2,913 10,562 0.55 0.18 12 52 None
MSFT Options Chain 400.25 Call 410.00 2/20 No 2.58 2.68 2.60 -0.70 -21.22% 2,895 11,068 0.28 0.32 11 65 None
NVDA Options Chain 190.05 Put 172.50 2/18 No 0.78 0.80 0.78 +0.19 +32.21% 2,844 2,352 0.50 -0.16 17 59 None
NVDA Options Chain 190.05 Put 190.00 2/18 No 7.75 7.85 7.65 +2.37 +44.89% 2,810 2,570 0.37 -0.81 17 59 None
MSTR Options Chain 123.00 Call 136.00 2/20 No 3.65 4.00 3.80 +2.11 +124.86% 2,792 2,804 0.82 0.34 4 62 None
RIVN Options Chain 16.05 Put 16.00 2/20 Yes 0.30 0.35 0.32 -1.98 -86.09% 2,750 3,981 0.78 -0.32 9 36 None
NVDA Options Chain 190.05 Call 180.00 2/20 No 6.45 6.55 6.60 -2.78 -29.64% 2,748 37,527 0.47 0.60 17 59 None
NFLX Options Chain 75.82 Call 75.00 2/20 No 2.37 2.45 2.35 +0.02 +0.86% 2,743 2,442 0.39 0.64 6 55 None
CLBR Options Chain 17.00 Call 35.00 7/18 No 0.60 0.80 0.60 -0.10 -14.29% 2,684 629 0.00 0.14 3 18 None
HOOD Options Chain 71.12 Call 75.00 2/20 Yes 2.33 2.45 2.41 +0.91 +60.67% 2,674 8,879 0.69 0.33 10 54 None
MSTR Options Chain 123.00 Call 150.00 2/20 No 0.92 1.04 1.03 +0.61 +145.24% 2,655 10,021 0.83 0.10 4 62 None
ENPH Options Chain 44.09 Put 40.00 2/20 No 0.35 0.40 0.36 0.00 0.00% 2,653 6,876 0.69 -0.14 9 47 None
NVDA Options Chain 190.05 Put 150.00 2/18 No 0.07 0.08 0.08 +0.02 +33.34% 2,650 948 0.75 -0.01 17 59 None
PLNT Options Chain 87.89 Call 90.00 3/20 Yes 5.30 5.80 5.50 -0.30 -5.18% 2,588 111 0.49 0.49 7 52 None
NVDA Options Chain 190.05 Put 170.00 2/27 Yes 3.40 3.50 3.40 +0.67 +24.55% 2,561 12,982 0.62 -0.25 17 59 None
MSTR Options Chain 123.00 Call 143.00 2/20 No 1.83 2.03 2.08 +1.29 +163.30% 2,558 140 0.80 0.19 4 62 None
INTC Options Chain 46.48 Call 48.00 2/20 No 0.96 1.06 0.99 -0.06 -5.72% 2,529 26,844 0.59 0.39 5 51 None
PCG Options Chain 17.60 Call 18.00 2/20 Yes 0.35 0.38 0.36 +0.24 +200.00% 2,516 5,630 0.32 0.53 12 59 None
NVDA Options Chain 190.05 Put 170.00 2/18 No 0.55 0.56 0.53 +0.07 +15.22% 2,508 3,024 0.52 -0.12 17 59 None
RIVN Options Chain 16.05 Put 15.00 2/20 Yes 0.13 0.14 0.13 -1.49 -91.98% 2,484 21,323 0.85 -0.17 9 36 None
ONDS Options Chain 8.82 Call 10.00 2/20 No 0.32 0.35 0.34 +0.12 +54.55% 2,467 11,403 1.01 0.29 8 37 None
RIVN Options Chain 16.05 Put 13.00 2/20 Yes 0.03 0.04 0.04 -0.48 -92.31% 2,464 8,163 1.02 -0.04 9 36 None
GOOGL Options Chain 307.80 Call 320.00 2/20 No 1.22 1.26 1.24 -0.76 -38.00% 2,447 8,983 0.31 0.24 12 70 None
INTC Options Chain 46.48 Call 50.00 3/20 No 2.13 2.31 2.26 +0.03 +1.35% 2,434 73,279 0.60 0.40 5 51 None
PLTR Options Chain 129.13 Put 125.00 2/20 No 1.83 1.85 1.90 -0.75 -28.31% 2,431 7,468 0.60 -0.30 12 52 None
SOFI Options Chain 19.10 Call 20.00 2/20 No 0.52 0.54 0.52 +0.10 +23.81% 2,417 8,473 0.60 0.39 9 47 None
NVDA Options Chain 190.05 Call 210.00 2/20 No 0.04 0.05 0.04 -0.08 -66.67% 2,412 81,920 0.44 0.01 17 59 None
RIVN Options Chain 16.05 Call 18.50 2/20 Yes 0.20 0.22 0.23 +0.12 +109.10% 2,405 809 0.79 0.19 9 36 None
CRSR Options Chain 5.91 Call 7.50 2/20 Yes 0.35 0.45 0.35 +0.32 +1,066.67% 2,402 8,201 2.19 0.04 10 30 None
FROG Options Chain 54.10 Put 50.00 2/20 Yes 0.80 1.40 1.10 -2.90 -72.50% 2,386 13,693 1.80 -0.36 6 50 None
NVDA Options Chain 190.05 Put 187.50 2/18 No 5.80 5.90 5.90 +2.05 +53.25% 2,381 1,785 0.38 -0.72 17 59 None
NVDA Options Chain 190.05 Put 195.00 3/20 Yes 17.95 18.05 18.40 +2.72 +17.35% 2,340 7,390 0.50 -0.62 17 59 None
IBRX Options Chain 6.54 Call 7.50 2/20 No 0.35 0.40 0.35 +0.10 +40.00% 2,336 47,056 1.43 0.30 5 35 None
MSFT Options Chain 400.25 Call 420.00 3/20 No 7.00 7.25 7.05 -0.70 -9.04% 2,329 11,733 0.29 0.34 11 65 None
RXRX Options Chain 3.58 Call 4.00 2/20 No 0.08 0.19 0.09 +0.03 +50.00% 2,320 1,543 1.02 0.27 9 27 None
NVDA Options Chain 190.05 Call 190.00 3/20 Yes 8.70 8.75 8.77 -1.83 -17.27% 2,315 143,650 0.51 0.44 17 59 None
SLB Options Chain 50.56 Call 52.00 2/20 No 0.32 0.39 0.34 -0.27 -44.27% 2,311 3,758 0.37 0.26 8 65 None
NVDA Options Chain 190.05 Put 172.50 2/20 No 1.44 1.46 1.41 +0.34 +31.78% 2,279 10,958 0.53 -0.20 17 59 None
RIVN Options Chain 16.05 Call 16.00 2/20 Yes 1.16 1.28 1.24 +0.91 +275.76% 2,276 7,394 0.75 0.68 9 36 None
NVDA Options Chain 190.05 Call 210.00 3/20 Yes 2.88 2.91 2.85 -0.90 -24.00% 2,269 114,981 0.48 0.20 17 59 None
PLTR Options Chain 129.13 Put 100.00 2/20 No 0.13 0.14 0.14 -0.08 -36.37% 2,247 10,183 0.96 -0.02 12 52 None
NIO Options Chain 5.07 Call 5.00 3/27 Yes 0.38 0.45 0.45 -0.01 -2.18% 2,241 638 0.69 0.51 7 30 None
NFLX Options Chain 75.82 Put 75.00 3/20 No 3.00 3.15 3.10 -0.25 -7.47% 2,199 19,663 0.41 -0.41 6 55 None
NIO Options Chain 5.07 Call 5.50 2/27 No 0.07 0.08 0.07 -0.02 -22.23% 2,190 33,845 0.65 0.21 7 30 None
CLBR Options Chain 17.00 Put 12.50 8/15 No 1.65 2.00 1.60 -0.20 -11.12% 2,169 738 2.25 -0.19 3 18 None
RDDT Options Chain 131.07 Call 150.00 2/20 No 2.04 2.24 2.11 +1.12 +113.14% 2,166 2,003 0.73 0.23 14 45 None
NVDA Options Chain 190.05 Call 240.00 3/20 Yes 0.45 0.46 0.45 -0.14 -23.73% 2,165 49,517 0.49 0.04 17 59 None
CLBR Options Chain 17.00 Call 25.00 7/18 No 1.10 1.40 1.23 -0.17 -12.15% 2,152 7,332 5.32 0.29 3 18 None
NVDA Options Chain 190.05 Put 200.00 3/20 Yes 21.40 21.55 21.50 +2.80 +14.98% 2,150 18,991 0.49 -0.69 17 59 None
SKM Options Chain 32.48 Call 35.00 2/20 No 0.30 0.60 0.35 +0.12 +52.18% 2,148 294 0.84 0.31 11 58 None
NVDA Options Chain 190.05 Put 190.00 2/20 No 8.50 8.55 8.20 +2.07 +33.77% 2,140 40,060 0.41 -0.74 17 59 None
NVDA Options Chain 190.05 Call 182.50 2/20 No 4.90 4.95 4.94 -2.60 -34.49% 2,134 4,827 0.46 0.52 17 59 None
NFLX Options Chain 75.82 Put 75.00 2/20 No 1.01 1.08 1.05 -0.38 -26.58% 2,114 10,695 0.40 -0.36 6 55 None
SBET Options Chain 6.54 Call 10.00 3/20 Yes 0.16 0.17 0.16 +0.02 +14.29% 2,113 776 1.03 0.15 9 47 None
FRMI Options Chain 9.15 Call 11.00 2/20 No 0.50 0.55 0.59 -0.01 -1.67% 2,108 10,060 1.97 0.33 3 16 None
JD Options Chain 27.44 Put 27.00 2/20 No 0.29 0.39 0.35 +0.06 +20.69% 2,098 8,783 0.34 -0.34 19 21 None
IMUX Options Chain 0.87 Call 1.50 3/20 No 0.10 0.15 0.13 % 2,095 0 0.00 0.21 10 21 None
NVDA Options Chain 190.05 Call 195.00 3/06 Yes 4.30 4.40 4.43 -1.42 -24.28% 2,083 28,206 0.50 0.32 17 59 None
PINS Options Chain 19.09 Call 15.00 3/20 Yes 0.83 0.85 0.85 -3.45 -80.24% 2,063 420 0.58 0.51 12 40 None
RIVN Options Chain 16.05 Call 20.00 2/27 Yes 0.16 0.20 0.19 +0.09 +90.00% 2,063 392 0.80 0.16 9 36 None
MSTR Options Chain 123.00 Put 125.00 2/20 No 3.50 3.80 3.62 -3.52 -49.30% 2,055 3,934 0.82 -0.37 4 62 None
GOOGL Options Chain 307.80 Put 300.00 2/20 No 3.15 3.20 3.16 +0.42 +15.33% 2,038 10,114 0.35 -0.27 12 70 None
JD Options Chain 27.44 Call 27.00 2/20 No 0.55 0.64 0.56 -0.29 -34.12% 2,033 916 0.31 0.66 19 21 None
PBR Options Chain 15.25 Put 14.50 2/20 No 0.07 0.09 0.09 +0.03 +50.00% 2,026 3,400 0.34 -0.20 14 62 None
KO Options Chain 78.60 Call 82.00 3/13 Yes 0.40 0.67 0.52 -0.31 -37.35% 2,020 2,062 0.20 0.28 7 63 None
NCLH Options Chain 23.25 Call 20.50 2/20 No 1.24 2.04 1.47 -1.33 -47.50% 2,014 196 0.51 0.74 10 56 None
PYPL Options Chain 39.08 Call 44.50 2/20 No 0.04 0.05 0.05 0.00 0.00% 2,011 1,432 0.49 0.03 11 50 None
NVDA Options Chain 190.05 Put 137.00 2/18 No 0.02 0.03 0.02 -0.01 -33.34% 2,010 362 0.89 0.00 17 59 None
RXRX Options Chain 3.58 Put 3.50 3/13 Yes 0.15 0.31 0.29 -0.05 -14.71% 2,000 2,058 0.98 -0.41 9 27 None
NOK Options Chain 6.97 Call 7.00 2/27 No 0.18 0.20 0.20 +0.01 +5.27% 1,986 1,068 0.32 0.54 13 45 None
RIVN Options Chain 16.05 Put 16.50 2/20 Yes 0.49 0.55 0.48 -2.16 -81.82% 1,985 684 0.79 -0.43 9 36 None
RGTI Options Chain 16.42 Call 19.50 2/20 No 0.07 0.21 0.09 +0.02 +28.58% 1,964 314 1.35 0.09 3 18 None
GOOG Options Chain 308.43 Call 310.00 2/20 No 4.00 4.10 4.07 -1.73 -29.83% 1,959 3,955 0.32 0.50 12 64 None
CCIR Options Chain 12.70 Call 15.00 8/15 No 0.30 0.40 0.35 -0.01 -2.78% 1,947 1,879 4.56 0.28 3 16 None
CRSR Options Chain 5.91 Call 10.00 3/20 Yes 0.15 0.25 0.20 +0.16 +400.00% 1,941 96 1.44 0.01 10 30 None
NVDA Options Chain 190.05 Call 192.50 2/23 No 1.38 1.41 1.44 -1.31 -47.64% 1,938 1,152 0.38 0.21 17 59 None
SRM Options Chain 10.18 Call 10.00 8/15 No 2.35 2.70 2.40 +1.77 +280.96% 1,934 221 3 17 None
NVDA Options Chain 190.05 Call 195.00 2/27 Yes 3.25 3.30 3.35 -1.30 -27.96% 1,930 17,646 0.53 0.29 17 59 None
SNAP Options Chain 4.83 Call 5.00 2/20 No 0.08 0.09 0.09 -0.02 -18.19% 1,928 6,921 0.56 0.32 8 31 None
NVDA Options Chain 190.05 Put 177.50 2/20 No 2.46 2.48 2.49 +0.73 +41.48% 1,926 10,563 0.49 -0.32 17 59 None
NVDA Options Chain 190.05 Call 185.00 3/20 Yes 11.00 11.05 11.08 -2.17 -16.38% 1,915 43,191 0.52 0.51 17 59 None
CCIR Options Chain 12.70 Call 12.50 8/15 No 0.85 1.10 0.90 +0.21 +30.44% 1,915 1,761 4.31 0.52 3 16 None
NVDA Options Chain 190.05 Call 182.50 2/18 No 3.80 3.85 3.77 -2.77 -42.36% 1,912 702 0.42 0.52 17 59 None
MSFT Options Chain 400.25 Call 405.00 2/18 No 3.25 3.40 3.20 -1.20 -27.28% 1,904 1,069 0.27 0.44 11 65 None
FSLY Options Chain 16.38 Call 20.00 2/20 No 0.25 0.40 0.29 -0.13 -30.96% 1,899 6,073 1.62 0.21 5 37 None
SOFI Options Chain 19.10 Call 25.00 3/20 No 0.23 0.24 0.23 0.00 0.00% 1,890 35,174 0.64 0.13 9 47 None
NVDA Options Chain 190.05 Call 197.50 2/20 No 0.41 0.42 0.41 -0.61 -59.81% 1,884 28,456 0.40 0.08 17 59 None
SNDK Options Chain 630.29 Put 500.00 2/20 No 3.30 3.80 3.50 +0.30 +9.38% 1,874 2,460 1.10 -0.11 3 22 None
NVDA Options Chain 190.05 Call 185.00 2/27 Yes 7.20 7.30 7.31 -2.14 -22.65% 1,872 10,052 0.56 0.48 17 59 None
NVDA Options Chain 190.05 Put 180.00 3/20 Yes 9.90 9.95 9.95 +1.45 +17.06% 1,847 68,023 0.53 -0.42 17 59 None
RIVN Options Chain 16.05 Put 14.00 2/20 Yes 0.06 0.07 0.06 -0.89 -93.69% 1,839 29,784 0.93 -0.09 9 36 None
CLBR Options Chain 17.00 Put 10.00 8/15 No 0.70 0.80 0.70 -0.10 -12.50% 1,835 6,322 2.08 -0.10 3 18 None
NVDA Options Chain 190.05 Call 215.00 3/06 Yes 0.82 0.83 0.84 -0.40 -32.26% 1,823 7,959 0.48 0.10 17 59 None
INTC Options Chain 46.48 Call 47.00 2/20 No 1.36 1.44 1.37 -0.10 -6.81% 1,813 12,520 0.60 0.48 5 51 None
ONDS Options Chain 8.82 Call 9.50 2/20 No 0.53 0.55 0.52 +0.22 +73.34% 1,811 3,121 1.03 0.42 8 37 None
ORCL Options Chain 156.48 Call 180.00 3/20 Yes 6.05 6.45 6.25 +0.45 +7.76% 1,803 18,798 0.68 0.31 10 66 None
GSRT Options Chain 16.25 Call 15.00 10/17 No 2.30 2.60 2.50 +0.50 +25.00% 1,799 5,016 2.35 0.62 3 18 None
NVDA Options Chain 190.05 Call 205.00 2/18 No 0.03 0.04 0.04 -0.07 -63.64% 1,799 1,780 0.43 0.01 17 59 None
MSFT Options Chain 400.25 Call 410.00 2/18 No 1.62 1.72 1.66 -0.81 -32.80% 1,794 2,061 0.26 0.29 11 65 None
CLBR Options Chain 17.00 Call 20.00 8/15 No 3.70 3.90 3.70 -0.35 -8.65% 1,743 6,867 2.31 0.55 3 18 None
CLBR Options Chain 17.00 Put 10.00 7/18 No 0.05 0.15 0.10 -0.02 -16.67% 1,738 21,269 3.63 -0.06 3 18 None
NVDA Options Chain 190.05 Put 190.00 3/06 Yes 12.65 12.70 12.33 +1.72 +16.22% 1,738 21,434 0.51 -0.60 17 59 None
ONDS Options Chain 8.82 Put 9.00 2/20 No 0.31 0.34 0.34 -0.29 -46.04% 1,738 13,212 1.05 -0.44 8 37 None
RIVN Options Chain 16.05 Call 17.50 2/20 Yes 0.42 0.46 0.48 +0.31 +182.36% 1,724 833 0.74 0.35 9 36 None
MSFT Options Chain 400.25 Call 405.00 2/27 No 7.05 7.30 7.45 -0.65 -8.03% 1,700 1,866 0.29 0.47 11 65 None
SHOT Options Chain 0.41 Call 0.50 10/17 No 0.00 0.05 0.05 -0.03 -37.50% 1,694 29,012 3.86 0.46 3 13 None
MU Options Chain 414.72 Call 910.00 3/20 Yes 0.42 0.50 0.46 +0.03 +6.98% 1,688 532 1.05 0.00 11 64 None
IBM Options Chain 259.52 Put 260.00 2/20 No 6.50 7.00 7.03 +0.43 +6.52% 1,687 3,983 0.39 -0.49 14 72 None
RIVN Options Chain 16.05 Call 25.00 3/20 Yes 0.12 0.13 0.12 +0.02 +20.00% 1,682 26,727 0.82 0.07 9 36 None
IBM Options Chain 259.52 Put 265.00 2/20 No 9.10 10.40 7.71 -0.59 -7.11% 1,679 6,363 0.39 -0.62 14 72 None
NVDA Options Chain 190.05 Put 165.00 2/18 No 0.30 0.31 0.30 +0.01 +3.45% 1,678 2,986 0.58 -0.07 17 59 None
NVDA Options Chain 190.05 Put 187.50 2/20 No 6.70 6.75 6.75 +1.90 +39.18% 1,652 13,052 0.42 -0.65 17 59 None
SRM Options Chain 10.18 Call 12.50 7/18 No 0.45 0.65 0.45 +0.30 +200.00% 1,629 342 3 17 None
IBM Options Chain 259.52 Put 250.00 2/20 No 2.50 3.50 2.32 -0.55 -19.17% 1,626 799 0.46 -0.27 14 72 None
MSFT Options Chain 400.25 Call 410.00 2/27 No 5.15 5.35 5.60 -0.40 -6.67% 1,617 2,296 0.29 0.38 11 65 None
SNDK Options Chain 630.29 Call 700.00 2/20 No 6.60 7.00 6.73 -6.97 -50.88% 1,616 2,050 1.03 0.14 3 22 None
PLTR Options Chain 129.13 Put 100.00 3/20 No 1.24 1.28 1.25 -0.24 -16.11% 1,611 37,068 0.71 -0.10 12 52 None
IBM Options Chain 259.52 Put 240.00 2/20 No 0.99 1.59 1.21 -0.04 -3.20% 1,606 171 0.48 -0.13 14 72 None
RIVN Options Chain 16.05 Call 18.00 3/20 Yes 0.95 1.03 0.97 +0.54 +125.59% 1,602 19,343 0.69 0.41 9 36 None
PLTR Options Chain 129.13 Put 115.00 2/20 No 0.51 0.52 0.51 -0.32 -38.56% 1,600 5,029 0.70 -0.11 12 52 None
NU Options Chain 17.04 Call 19.00 4/17 Yes 0.43 0.48 0.45 -0.07 -13.47% 1,574 80,533 0.42 0.27 11 49 None
NVDA Options Chain 190.05 Call 205.00 2/27 Yes 1.25 1.26 1.26 -0.72 -36.37% 1,562 15,182 0.51 0.14 17 59 None
OPEN Options Chain 4.37 Call 4.50 2/27 Yes 0.37 0.41 0.39 +0.03 +8.34% 1,556 3,750 1.21 0.51 7 30 None
OLN Options Chain 25.68 Call 30.00 3/20 No 0.45 0.65 0.53 -0.07 -11.67% 1,554 1,142 0.60 0.21 7 42 None
OLN Options Chain 25.68 Call 32.50 3/20 No 0.15 0.45 0.33 +0.03 +10.00% 1,554 1,005 0.63 0.12 7 42 None
RKT Options Chain 17.75 Call 20.00 3/20 Yes 1.20 1.31 1.29 +0.29 +29.00% 1,552 62,067 0.78 0.40 6 45 None
PLTR Options Chain 129.13 Call 150.00 3/20 No 2.92 2.99 3.00 +0.45 +17.65% 1,548 26,899 0.55 0.23 12 52 None
GOOGL Options Chain 307.80 Call 320.00 2/18 No 0.57 0.61 0.61 -0.51 -45.54% 1,543 1,857 0.29 0.19 12 70 None
NKE Options Chain 61.11 Call 66.00 2/20 No 0.17 0.24 0.18 +0.04 +28.58% 1,535 1,650 0.36 0.17 7 57 None
INTC Options Chain 46.48 Call 50.00 4/17 No 3.30 3.55 3.60 +0.25 +7.47% 1,527 13,736 0.59 0.45 5 51 None
NVDA Options Chain 190.05 Put 165.00 2/20 No 0.65 0.66 0.65 +0.12 +22.65% 1,524 42,693 0.59 -0.10 17 59 None
T Options Chain 28.47 Call 30.00 2/20 No 0.03 0.04 0.04 -0.03 -42.86% 1,523 3,939 0.25 0.07 10 66 None
FCX Options Chain 62.32 Call 62.00 2/20 No 1.31 1.81 1.56 -0.39 -20.00% 1,520 3,307 0.50 0.52 11 55 None
PLTR Options Chain 129.13 Put 130.00 2/20 No 3.40 3.50 3.48 -1.23 -26.12% 1,518 9,122 0.57 -0.48 12 52 None
RIVN Options Chain 16.05 Put 17.50 2/20 Yes 1.02 1.11 1.01 -2.27 -69.21% 1,514 34 0.79 -0.65 9 36 None
INTC Options Chain 46.48 Call 60.00 3/20 No 0.51 0.61 0.55 -0.05 -8.34% 1,511 48,742 0.66 0.13 5 51 None
CLVS Options Chain 0.00 Call 0.50 1/20 No 0.01 0.02 0.02 +0.01 +100.00% 1,506 9,946 5.16 0.00 3 3 None
RIVN Options Chain 16.05 Call 15.50 2/20 Yes 1.54 1.71 1.71 +1.27 +288.64% 1,503 2,888 0.70 0.77 9 36 None
NVDA Options Chain 190.05 Call 202.50 2/23 No 0.24 0.25 0.24 -0.36 -60.00% 1,502 1,596 0.37 0.05 17 59 None
LYV Options Chain 151.11 Call 145.00 2/20 Yes 13.80 15.10 13.30 +1.40 +11.77% 1,500 1,904 0.60 0.76 9 53 None
RGTI Options Chain 16.42 Call 16.00 2/20 No 0.61 0.67 0.66 +0.22 +50.00% 1,498 3,499 0.97 0.38 3 18 None
MSFT Options Chain 400.25 Call 450.00 3/20 No 1.76 1.88 1.80 -0.22 -10.90% 1,497 19,432 0.29 0.12 11 65 None
MU Options Chain 414.72 Call 410.00 2/20 No 12.90 13.65 12.55 -7.95 -38.78% 1,481 6,808 0.74 0.42 11 64 None
OXY Options Chain 45.49 Put 42.50 3/20 Yes 0.78 0.82 0.78 -0.14 -15.22% 1,480 7,331 0.38 -0.26 7 53 None
CLBR Options Chain 17.00 Call 12.50 8/15 No 5.50 6.80 6.34 -0.12 -1.86% 1,476 2,498 1.87 0.81 3 18 None
META Options Chain 647.00 Call 750.00 2/20 No 0.09 0.10 0.09 -0.06 -40.00% 1,469 7,970 0.42 0.01 10 66 None
META Options Chain 647.00 Call 650.00 2/20 No 8.95 9.20 9.55 -4.30 -31.05% 1,466 5,321 0.35 0.52 10 66 None
PATH Options Chain 11.10 Call 15.00 3/20 Yes 0.46 0.48 0.48 +0.09 +23.08% 1,455 9,821 1.00 0.25 12 28 None
RIG Options Chain 6.03 Call 6.00 2/20 Yes 0.28 0.32 0.30 +0.01 +3.45% 1,453 9,773 0.78 0.50 6 49 None
RIVN Options Chain 16.05 Call 14.00 2/20 Yes 2.76 3.20 3.10 +2.13 +219.59% 1,442 3,907 1.47 0.91 9 36 None
SOFI Options Chain 19.10 Call 20.00 3/20 No 1.43 1.47 1.45 +0.20 +16.00% 1,441 11,008 0.63 0.49 9 47 None
RKLB Options Chain 66.01 Call 75.00 2/20 No 1.31 1.40 1.32 +0.37 +38.95% 1,439 3,859 0.89 0.21 4 44 None
MSTR Options Chain 123.00 Call 130.00 2/20 No 6.30 6.70 6.30 +3.10 +96.88% 1,437 20,413 0.84 0.49 4 62 None
ONDS Options Chain 8.82 Put 8.50 2/20 No 0.18 0.20 0.19 -0.17 -47.23% 1,432 2,728 1.08 -0.30 8 37 None
ORCL Options Chain 156.48 Call 165.00 2/20 No 2.58 2.68 2.49 +0.16 +6.87% 1,422 7,612 0.56 0.31 10 66 None
NVDA Options Chain 190.05 Call 195.00 2/23 No 0.92 0.94 0.94 -0.99 -51.30% 1,410 1,721 0.38 0.15 17 59 None
MSFT Options Chain 400.25 Call 425.00 2/20 No 0.47 0.53 0.50 -0.18 -26.48% 1,408 11,281 0.28 0.10 11 65 None
SEI Options Chain 59.00 Put 47.50 2/20 No 0.15 0.40 0.40 -0.90 -69.24% 1,407 1,274 0.91 -0.22 3 20 None
PLTR Options Chain 129.13 Call 135.00 2/20 No 2.43 2.46 2.40 +0.44 +22.45% 1,404 10,234 0.55 0.33 12 52 None
LBTYA Options Chain 11.24 Call 12.50 2/20 Yes 0.00 0.10 0.07 0.00 0.00% 1,400 8,316 0.66 0.18 10 53 None
NBIS Options Chain 89.73 Call 100.00 2/20 No 2.80 3.05 3.00 +1.60 +114.29% 1,397 6,900 0.86 0.29 3 21 None
NVDA Options Chain 190.05 Call 185.00 3/06 Yes 8.35 8.45 8.53 -2.11 -19.84% 1,394 3,728 0.53 0.49 17 59 None
NFLX Options Chain 75.82 Put 76.00 2/20 No 1.39 1.46 1.40 -0.48 -25.54% 1,390 6,314 0.39 -0.45 6 55 None
HOOD Options Chain 71.12 Put 70.00 3/20 Yes 4.40 4.80 4.55 -1.18 -20.60% 1,385 10,868 0.73 -0.42 10 54 None
RIVN Options Chain 16.05 Call 15.00 2/20 Yes 1.88 2.10 2.15 +1.57 +270.69% 1,379 5,806 0.72 0.83 9 36 None
PINS Options Chain 19.09 Put 14.00 3/20 Yes 0.67 0.72 0.70 +0.37 +112.13% 1,371 208 0.57 -0.34 12 40 None
HOOD Options Chain 71.12 Put 70.00 2/20 Yes 1.35 1.42 1.38 -1.07 -43.68% 1,365 4,733 0.73 -0.41 10 54 None
GSRT Options Chain 16.25 Call 20.00 10/17 No 1.10 1.20 1.10 +0.20 +22.23% 1,360 3,481 2.70 0.33 3 18 None
MU Options Chain 414.72 Call 480.00 2/20 No 0.97 1.16 1.03 -1.17 -53.19% 1,360 4,190 0.80 0.06 11 64 None
HIMS Options Chain 15.79 Call 18.00 2/20 No 0.32 0.34 0.33 +0.09 +37.50% 1,360 4,511 0.96 0.21 10 40 None
GOOGL Options Chain 307.80 Call 337.50 2/20 No 0.15 0.18 0.16 -0.15 -48.39% 1,354 1,891 0.35 0.05 12 70 None
SOFI Options Chain 19.10 Put 19.00 2/20 No 0.33 0.34 0.34 -0.25 -42.38% 1,352 41,626 0.64 -0.37 9 47 None
SRM Options Chain 10.18 Call 12.50 10/17 No 2.80 3.30 2.85 +1.85 +185.00% 1,344 89 3 17 None
NFLX Options Chain 75.82 Put 77.00 2/20 No 1.88 1.95 1.97 -0.42 -17.58% 1,342 7,019 0.38 -0.55 6 55 None
INTC Options Chain 46.48 Call 47.00 2/27 No 1.93 2.16 2.20 +0.15 +7.32% 1,339 913 0.61 0.50 5 51 None
RIVN Options Chain 16.05 Call 18.00 2/27 Yes 0.48 0.61 0.57 +0.37 +185.00% 1,326 338 0.75 0.33 9 36 None
KIRK Options Chain 1.66 Call 2.00 8/15 No 0.10 0.20 0.19 +0.06 +46.16% 1,325 6,175 1.75 0.41 5 17 None
GME Options Chain 23.52 Call 25.00 2/20 No 0.30 0.34 0.32 +0.04 +14.29% 1,314 27,876 0.55 0.25 11 39 None
NVDA Options Chain 190.05 Put 185.00 2/27 Yes 8.90 8.95 8.85 +1.70 +23.78% 1,308 12,022 0.56 -0.52 17 59 None
CLBR Options Chain 17.00 Call 15.00 8/15 No 5.00 5.30 5.20 -0.20 -3.71% 1,306 6,164 2.09 0.71 3 18 None
MU Options Chain 414.72 Put 350.00 2/20 No 2.80 3.05 2.92 +0.24 +8.96% 1,301 5,043 0.89 -0.13 11 64 None
RIVN Options Chain 16.05 Call 19.00 2/20 Yes 0.14 0.18 0.16 +0.07 +77.78% 1,300 8,972 0.80 0.14 9 36 None
IREN Options Chain 40.11 Call 50.00 2/20 No 0.34 0.37 0.35 +0.06 +20.69% 1,298 19,702 1.09 0.11 9 42 None
NFLX Options Chain 75.82 Put 74.00 2/20 No 0.71 0.76 0.76 -0.31 -28.98% 1,289 3,202 0.41 -0.28 6 55 None
PYPL Options Chain 39.08 Call 39.00 2/20 No 1.03 1.09 1.05 +0.03 +2.95% 1,288 2,997 0.42 0.59 11 50 None
NVDA Options Chain 190.05 Call 220.00 2/20 No 0.02 0.03 0.02 -0.01 -33.34% 1,282 116,828 0.51 0.00 17 59 None
MSTR Options Chain 123.00 Put 130.00 2/20 No 5.50 5.75 5.50 -4.59 -45.50% 1,267 2,932 0.78 -0.51 4 62 None
ONDS Options Chain 8.82 Call 12.00 3/20 Yes 0.60 0.64 0.62 +0.10 +19.24% 1,264 40,097 1.13 0.28 8 37 None
NVDA Options Chain 190.05 Call 210.00 3/06 Yes 1.27 1.29 1.28 -0.61 -32.28% 1,263 6,256 0.48 0.13 17 59 None
SOFI Options Chain 19.10 Call 21.50 2/20 No 0.11 0.12 0.11 -0.01 -8.34% 1,263 2,814 0.62 0.13 9 47 None
RIVN Options Chain 16.05 Call 15.00 3/20 Yes 2.39 2.69 2.50 +1.42 +131.49% 1,262 38,143 0.63 0.74 9 36 None
PLTR Options Chain 129.13 Put 130.00 3/20 No 8.20 8.35 8.38 -0.86 -9.31% 1,260 13,646 0.57 -0.45 12 52 None
GSRT Options Chain 16.25 Put 10.00 10/17 No 0.30 0.35 0.35 -0.03 -7.90% 1,257 11,371 2.72 -0.09 3 18 None
NVDA Options Chain 190.05 Call 180.00 3/20 Yes 13.70 13.80 13.80 -2.35 -14.56% 1,246 50,485 0.53 0.58 17 59 None
RGTI Options Chain 16.42 Call 18.00 3/06 No 0.79 0.83 0.80 +0.08 +11.12% 1,243 277 1.10 0.31 3 18 None
NIO Options Chain 5.07 Call 5.00 2/20 No 0.11 0.12 0.11 -0.03 -21.43% 1,243 66,867 0.51 0.43 7 30 None
NFLX Options Chain 75.82 Call 80.00 3/20 No 2.30 2.40 2.34 -0.01 -0.43% 1,237 27,343 0.40 0.39 6 55 None
NFLX Options Chain 75.82 Put 77.00 2/27 No 2.57 2.69 2.60 -0.50 -16.13% 1,234 1,764 0.40 -0.52 6 55 None
NVDA Options Chain 190.05 Put 175.00 3/20 Yes 7.90 7.95 7.85 +1.07 +15.79% 1,230 49,303 0.54 -0.36 17 59 None
IMUX Options Chain 0.87 Call 1.50 2/20 No 0.00 0.05 0.05 % 1,230 0 0.00 0.06 10 21 None
MSFT Options Chain 400.25 Call 420.00 2/20 No 0.82 0.89 0.85 -0.31 -26.73% 1,225 11,320 0.28 0.15 11 65 None
MSFT Options Chain 400.25 Call 415.00 2/18 No 0.78 0.82 0.81 -0.56 -40.88% 1,222 1,982 0.26 0.18 11 65 None
CCIR Options Chain 12.70 Put 10.00 9/19 No 1.05 1.50 1.06 -0.09 -7.83% 1,222 7,143 1.59 -0.26 3 16 None
MARA Options Chain 7.25 Call 9.00 2/27 Yes 0.23 0.26 0.24 +0.06 +33.34% 1,221 2,325 1.14 0.23 17 65 None
PINS Options Chain 19.09 Call 15.00 2/27 Yes 0.52 0.65 0.51 % 1,219 0 0.69 0.48 12 40 None
CCIR Options Chain 12.70 Put 12.50 9/19 No 2.25 3.70 2.50 0.00 0.00% 1,207 100 1.84 -0.43 3 16 None
INTC Options Chain 46.48 Put 46.00 2/20 No 1.33 1.41 1.37 -0.06 -4.20% 1,206 7,200 0.63 -0.43 5 51 None
MSFT Options Chain 400.25 Call 405.00 2/20 No 4.30 4.45 4.30 -1.11 -20.52% 1,206 3,661 0.29 0.44 11 65 None
MRNA Options Chain 40.11 Call 45.00 3/20 Yes 3.45 3.75 3.60 +1.17 +48.15% 1,198 18,566 0.82 0.49 11 43 None
NVDA Options Chain 190.05 Put 185.00 2/23 No 5.75 5.80 5.72 +1.52 +36.19% 1,193 1,285 0.41 -0.56 17 59 None
HIMS Options Chain 15.79 Put 15.00 2/20 No 0.32 0.33 0.30 -0.20 -40.00% 1,190 3,663 0.95 -0.32 10 40 None
NOW Options Chain 103.29 Call 110.00 2/20 No 1.55 1.80 1.68 +0.68 +68.00% 1,183 5,936 0.50 0.36 11 59 None
RIVN Options Chain 16.05 Put 15.00 3/20 Yes 0.56 0.64 0.56 -1.48 -72.55% 1,165 26,301 0.70 -0.26 9 36 None
ONDS Options Chain 8.82 Call 13.00 3/20 Yes 0.44 0.49 0.45 +0.10 +28.58% 1,164 24,185 1.21 0.22 8 37 None
MARA Options Chain 7.25 Put 9.50 2/27 Yes 1.90 1.99 2.01 -0.37 -15.55% 1,162 2,312 1.17 -0.83 17 65 None
NTR Options Chain 70.11 Call 65.00 3/20 Yes 6.60 7.40 6.60 -0.30 -4.35% 1,162 2,986 0.40 0.77 10 63 None
NEE Options Chain 91.93 Call 105.00 6/18 Yes 1.63 1.75 1.60 +0.19 +13.48% 1,158 3,797 0.24 0.20 6 62 None
NVDA Options Chain 190.05 Call 185.00 2/23 No 4.05 4.10 4.11 -2.19 -34.77% 1,156 373 0.41 0.44 17 59 None
GOOG Options Chain 308.43 Put 285.00 2/20 No 0.73 0.77 0.70 0.00 0.00% 1,153 2,713 0.41 -0.08 12 64 None
NVDA Options Chain 190.05 Put 145.00 2/20 No 0.13 0.14 0.15 +0.02 +15.39% 1,152 20,290 0.83 -0.02 17 59 None
NIO Options Chain 5.07 Call 5.00 5/15 Yes 0.61 0.66 0.64 -0.01 -1.54% 1,150 51,637 0.68 0.54 7 30 None
RIOT Options Chain 14.20 Call 15.50 2/20 No 0.70 0.77 0.76 +0.50 +192.31% 1,143 913 0.86 0.33 10 53 None
GOOGL Options Chain 307.80 Put 270.00 3/20 No 2.50 2.57 2.52 +0.12 +5.00% 1,135 7,800 0.39 -0.13 12 70 None
SMR Options Chain 15.56 Put 12.00 2/20 No 0.13 0.17 0.16 -0.10 -38.47% 1,135 52,910 1.26 -0.14 3 18 None
SNAP Options Chain 4.83 Call 5.50 2/20 No 0.01 0.02 0.02 0.00 0.00% 1,131 10,792 0.65 0.06 8 31 None
CLBR Options Chain 17.00 Call 17.50 8/15 No 4.30 5.00 4.50 -0.10 -2.18% 1,130 3,745 2.25 0.62 3 18 None
MSFT Options Chain 400.25 Put 355.00 3/20 No 2.62 2.80 2.54 -0.17 -6.28% 1,127 3,124 0.36 -0.12 11 65 None
PLTR Options Chain 129.13 Call 131.00 2/20 No 4.15 4.25 4.20 +0.75 +21.74% 1,125 6,705 0.56 0.48 12 52 None
GME Options Chain 23.52 Call 24.00 2/20 No 0.55 0.64 0.62 +0.14 +29.17% 1,123 18,403 0.47 0.41 11 39 None
NVDA Options Chain 190.05 Call 220.00 3/20 Yes 1.54 1.56 1.55 -0.50 -24.39% 1,120 65,851 0.48 0.12 17 59 None
PLTR Options Chain 129.13 Call 133.00 2/20 No 3.20 3.30 3.21 +0.58 +22.06% 1,118 7,263 0.56 0.41 12 52 None
SOFI Options Chain 19.10 Call 22.00 2/20 No 0.07 0.08 0.07 -0.02 -22.23% 1,116 9,788 0.64 0.09 9 47 None
ONDS Options Chain 8.82 Call 10.50 2/20 No 0.18 0.22 0.20 +0.07 +53.85% 1,114 4,598 1.05 0.20 8 37 None
MU Options Chain 414.72 Call 450.00 2/20 No 3.10 3.50 3.15 -2.90 -47.94% 1,112 7,004 0.76 0.14 11 64 None
PLTR Options Chain 129.13 Call 180.00 3/20 No 0.51 0.55 0.52 +0.06 +13.05% 1,109 24,831 0.61 0.06 12 52 None
PLTR Options Chain 129.13 Call 150.00 2/20 No 0.24 0.25 0.25 +0.02 +8.70% 1,107 15,149 0.61 0.06 12 52 None
NVDA Options Chain 190.05 Call 200.00 2/23 No 0.38 0.40 0.38 -0.53 -58.25% 1,099 5,112 0.37 0.07 17 59 None
RIVN Options Chain 16.05 Call 20.00 3/27 Yes 0.38 0.70 0.65 +0.33 +103.13% 1,099 1,016 0.69 0.27 9 36 None
NVDA Options Chain 190.05 Call 207.50 2/20 No 0.06 0.07 0.07 -0.11 -61.12% 1,095 83,056 0.42 0.02 17 59 None
NVDA Options Chain 190.05 Put 195.00 3/13 Yes 16.75 16.90 16.60 +2.80 +20.29% 1,091 275 0.48 -0.66 17 59 None
RIVN Options Chain 16.05 Call 16.00 3/20 Yes 1.84 1.94 1.87 +1.09 +139.75% 1,091 16,134 0.68 0.63 9 36 None
SNOW Options Chain 171.52 Call 200.00 3/20 Yes 8.70 9.80 9.75 +3.20 +48.86% 1,088 3,457 0.72 0.36 2 53 None
MU Options Chain 414.72 Call 420.00 2/20 No 9.10 9.50 9.35 -6.16 -39.72% 1,087 5,458 0.74 0.33 11 64 None
MU Options Chain 414.72 Call 500.00 3/20 Yes 11.25 11.75 11.35 -3.35 -22.79% 1,086 8,142 0.80 0.22 11 64 None
MSTR Options Chain 123.00 Put 112.00 2/20 No 0.97 1.23 1.21 -1.26 -51.02% 1,083 426 0.96 -0.14 4 62 None
HOOD Options Chain 71.12 Put 65.00 3/20 Yes 2.80 3.00 2.91 -0.75 -20.50% 1,082 7,095 0.75 -0.30 10 54 None
RKT Options Chain 17.75 Put 19.00 3/20 Yes 1.87 2.18 2.11 -0.17 -7.46% 1,078 4,730 0.77 -0.51 6 45 None
FROG Options Chain 54.10 Call 60.00 3/20 Yes 1.45 1.90 1.77 -2.03 -53.43% 1,078 5,937 0.94 0.40 6 50 None
MRVL Options Chain 77.60 Call 85.00 3/20 Yes 4.45 4.80 4.75 +0.20 +4.40% 1,077 10,784 0.72 0.42 9 58 None
MSTR Options Chain 123.00 Put 100.00 2/20 No 0.35 0.40 0.38 -0.55 -59.14% 1,076 20,861 1.15 -0.06 4 62 None
ONDS Options Chain 8.82 Call 15.00 6/18 Yes 1.13 1.20 1.20 +0.19 +18.82% 1,071 27,191 1.18 0.35 8 37 None
MSTR Options Chain 123.00 Put 70.00 2/20 No 0.03 0.07 0.06 -0.09 -60.00% 1,065 3,946 1.92 0.00 4 62 None
RR Options Chain 2.88 Call 4.00 3/20 No 0.19 0.21 0.21 +0.06 +40.00% 1,063 19,060 1.26 0.28 4 15 None
NFLX Options Chain 75.82 Put 70.00 2/20 No 0.17 0.20 0.18 -0.12 -40.00% 1,063 5,445 0.46 -0.07 6 55 None
META Options Chain 647.00 Call 725.00 3/20 No 3.95 4.10 4.04 -1.05 -20.63% 1,062 3,016 0.32 0.15 10 66 None
HOOD Options Chain 71.12 Call 80.00 2/20 Yes 0.86 0.93 0.89 +0.34 +61.82% 1,062 7,698 0.71 0.15 10 54 None
RIG Options Chain 6.03 Call 7.00 3/20 Yes 0.19 0.22 0.19 +0.01 +5.56% 1,062 3,174 0.66 0.26 6 49 None
MSTR Options Chain 123.00 Put 116.00 2/20 No 1.45 1.70 1.50 -2.02 -57.39% 1,056 2,662 0.92 -0.19 4 62 None
NKE Options Chain 61.11 Call 65.00 2/20 No 0.29 0.33 0.31 +0.10 +47.62% 1,053 9,315 0.35 0.26 7 57 None
NOW Options Chain 103.29 Call 135.00 4/17 No 1.55 1.85 1.80 +0.53 +41.74% 1,051 2,840 0.49 0.15 11 59 None
OPEN Options Chain 4.37 Call 5.00 2/20 Yes 0.17 0.18 0.18 0.00 0.00% 1,045 15,246 1.52 0.31 7 30 None
IBRX Options Chain 6.54 Call 6.00 2/20 No 1.15 1.25 1.20 +0.30 +33.34% 1,044 5,623 1.23 0.73 5 35 None
HIMS Options Chain 15.79 Call 30.00 3/20 Yes 0.22 0.23 0.23 +0.02 +9.53% 1,043 5,432 1.28 0.09 10 40 None
META Options Chain 647.00 Call 775.00 3/20 No 1.09 1.19 1.16 -0.23 -16.55% 1,042 2,617 0.33 0.05 10 66 None
NFLX Options Chain 75.82 Call 76.00 2/20 No 1.80 1.84 1.80 +0.02 +1.13% 1,038 3,951 0.39 0.55 6 55 None
MSFT Options Chain 400.25 Call 402.50 2/18 No 4.20 4.40 4.50 -0.75 -14.29% 1,037 409 0.26 0.52 11 65 None
PDD Options Chain 100.22 Put 100.00 2/20 No 1.37 1.50 1.41 -0.24 -14.55% 1,037 22,032 0.29 -0.50 18 30 None
SRM Options Chain 10.18 Put 15.00 1/16 No 9.40 11.00 10.20 % 1,032 0 3 17 None
NVDA Options Chain 190.05 Put 160.00 2/20 No 0.40 0.41 0.43 +0.07 +19.45% 1,029 44,819 0.64 -0.07 17 59 None
ORCL Options Chain 156.48 Call 170.00 2/20 No 1.33 1.49 1.41 +0.11 +8.47% 1,028 9,932 0.57 0.20 10 66 None
RGTI Options Chain 16.42 Call 19.00 2/27 No 0.26 0.38 0.29 +0.04 +16.00% 1,028 1,845 1.10 0.18 3 18 None
SOFI Options Chain 19.10 Call 20.50 2/20 No 0.32 0.34 0.33 +0.05 +17.86% 1,028 2,769 0.60 0.28 9 47 None
META Options Chain 647.00 Call 725.00 2/27 No 0.80 0.88 0.90 -0.25 -21.74% 1,027 3,435 0.34 0.06 10 66 None
RR Options Chain 2.88 Call 3.50 2/20 No 0.07 0.08 0.07 +0.02 +40.00% 1,027 3,356 1.22 0.18 4 15 None
NVDA Options Chain 190.05 Put 110.00 3/20 Yes 0.28 0.29 0.29 +0.06 +26.09% 1,026 40,744 0.82 -0.01 17 59 None
MSFT Options Chain 400.25 Call 415.00 2/20 No 1.46 1.58 1.55 -0.50 -24.39% 1,025 9,251 0.28 0.22 11 65 None
RIVN Options Chain 16.05 Put 16.00 3/20 Yes 0.92 0.99 0.92 -1.79 -66.06% 1,023 9,750 0.69 -0.37 9 36 None
STLD Options Chain 205.78 Put 175.00 2/20 No 0.60 1.45 1.10 +0.80 +266.67% 1,023 1,090 0.57 -0.13 9 59 None
NVDA Options Chain 190.05 Put 200.00 3/13 Yes 20.15 20.30 20.10 +3.38 +20.22% 1,022 524 0.48 -0.73 17 59 None
META Options Chain 647.00 Put 640.00 2/18 No 7.65 8.00 7.88 +1.18 +17.62% 1,021 622 0.34 -0.34 10 66 None
SNY Options Chain 47.03 Put 45.00 3/20 No 0.85 1.10 0.89 +0.29 +48.34% 1,016 1,202 0.26 -0.30 15 66 None
GOOGL Options Chain 307.80 Call 315.00 2/18 No 1.29 1.35 1.41 -0.89 -38.70% 1,013 1,435 0.29 0.32 12 70 None
EPD Options Chain 35.60 Call 36.50 2/20 No 0.08 0.14 0.15 +0.07 +87.50% 1,008 209 0.20 0.24 10 67 None
RIVN Options Chain 16.05 Call 17.50 2/27 Yes 0.64 0.72 0.72 +0.49 +213.05% 1,007 345 0.71 0.40 9 36 None
SNY Options Chain 47.03 Call 47.50 3/20 No 1.00 1.25 1.15 -0.40 -25.81% 1,004 1,015 0.27 0.46 15 66 None
QBTS Options Chain 19.64 Call 23.00 2/20 No 0.15 0.17 0.16 +0.05 +45.46% 1,002 4,040 1.03 0.12 6 39 None
SWK Options Chain 89.67 Call 92.50 2/20 No 0.85 1.35 1.30 +0.40 +44.45% 1,001 228 0.39 0.28 12 67 None
NCLH Options Chain 23.25 Put 18.00 3/06 Yes 0.24 0.35 0.28 -0.11 -28.21% 1,001 165 0.77 -0.13 10 56 None
NB Options Chain 5.60 Put 6.00 2/27 No 0.55 0.75 0.75 +0.15 +25.00% 1,001 221 1.27 -0.56 10 28 None
NCLH Options Chain 23.25 Put 22.00 3/06 Yes 1.23 1.38 2.18 +1.18 +118.00% 1,000 146 0.69 -0.51 10 56 None
MRVL Options Chain 77.60 Call 89.00 3/13 Yes 2.84 3.45 2.85 -0.11 -3.72% 1,000 1,474 0.77 0.30 9 58 None
SIRI Options Chain 21.70 Call 21.50 2/20 No 0.25 0.31 0.27 -0.26 -49.06% 1,000 983 0.25 0.55 15 72 None
MU Options Chain 414.72 Call 900.00 3/20 Yes 0.44 1.21 0.58 +0.18 +45.00% 999 72 1.08 0.00 11 64 None
RXRX Options Chain 3.58 Call 5.00 2/27 Yes 0.04 0.05 0.04 0.00 0.00% 990 1,087 1.23 0.09 9 27 None
GOOGL Options Chain 307.80 Call 310.00 2/18 No 2.75 2.83 2.85 -1.53 -34.94% 988 631 0.29 0.49 12 70 None
SRM Options Chain 10.18 Call 7.50 7/18 No 2.65 3.10 2.73 +2.48 +992.00% 986 1,353 3 17 None
PLTR Options Chain 129.13 Call 145.00 2/20 No 0.48 0.50 0.48 +0.07 +17.08% 984 8,554 0.57 0.10 12 52 None
IBRX Options Chain 6.54 Call 7.50 3/20 Yes 0.95 1.00 0.97 +0.22 +29.34% 983 10,128 1.27 0.46 5 35 None
HIMS Options Chain 15.79 Call 20.00 2/20 No 0.10 0.12 0.11 +0.02 +22.23% 977 7,902 1.05 0.07 10 40 None
HOOD Options Chain 71.12 Call 85.00 2/20 Yes 0.31 0.33 0.32 +0.10 +45.46% 976 6,267 0.76 0.07 10 54 None
NVDA Options Chain 190.05 Call 207.50 2/27 Yes 0.96 0.98 0.98 -0.61 -38.37% 975 202 0.51 0.11 17 59 None
NFLX Options Chain 75.82 Call 80.00 2/27 No 0.93 0.99 0.96 -0.05 -4.95% 968 3,897 0.38 0.28 6 55 None
SHOP Options Chain 109.11 Call 150.00 2/20 No 0.01 0.10 0.05 0.00 0.00% 968 2,757 0.94 0.00 9 59 None
NVDA Options Chain 190.05 Call 230.00 2/27 Yes 0.13 0.14 0.14 -0.05 -26.32% 956 4,825 0.55 0.02 17 59 None
NFLX Options Chain 75.82 Call 85.00 2/20 No 0.09 0.10 0.10 -0.02 -16.67% 953 23,184 0.46 0.03 6 55 None
SIX Options Chain 32.00 Call 30.00 9/20 No 2.80 3.80 3.70 -0.70 -15.91% 953 11,913 0.33 0.71 3 35 None
NVDA Options Chain 190.05 Call 180.00 2/18 No 5.40 5.50 5.55 -3.05 -35.47% 952 1,194 0.44 0.63 17 59 None
VMW Options Chain 142.48 Call 145.00 7/21 No 4.20 4.70 4.54 +1.14 +33.53% 950 16,510 0.33 0.50 7 33 None
CRSR Options Chain 5.91 Call 10.00 2/20 Yes 0.00 0.10 0.05 +0.02 +66.67% 948 5,181 3.07 0.00 10 30 None
INTC Options Chain 46.48 Call 55.00 2/20 No 0.13 0.14 0.13 +0.01 +8.34% 947 33,611 0.71 0.05 5 51 None
GOOG Options Chain 308.43 Call 340.00 2/20 No 0.13 0.15 0.14 -0.11 -44.00% 940 12,176 0.35 0.04 12 64 None
ONDS Options Chain 8.82 Call 9.00 2/27 No 1.03 1.08 1.00 +0.22 +28.21% 939 1,996 1.04 0.57 8 37 None
RXRX Options Chain 3.58 Call 7.00 6/18 Yes 0.23 0.24 0.23 +0.02 +9.53% 938 28,072 1.05 0.20 9 27 None
META Options Chain 647.00 Call 640.00 2/18 No 11.20 11.60 11.40 -5.90 -34.11% 937 180 0.34 0.66 10 66 None
MSTR Options Chain 123.00 Put 75.00 2/20 No 0.06 0.08 0.07 -0.13 -65.00% 933 4,768 1.75 0.00 4 62 None
MARA Options Chain 7.25 Call 8.50 2/20 No 0.14 0.17 0.19 +0.08 +72.73% 930 22,783 1.08 0.18 17 65 None
GEO Options Chain 13.35 Call 14.00 2/20 Yes 0.60 0.65 0.60 +0.25 +71.43% 928 2,495 0.78 0.34 9 41 None
GOOGL Options Chain 307.80 Call 307.50 2/18 No 3.85 3.95 3.95 -1.80 -31.31% 927 866 0.30 0.57 12 70 None
MSFT Options Chain 400.25 Put 400.00 2/18 No 4.30 4.50 4.45 -0.33 -6.91% 926 1,131 0.27 -0.40 11 65 None
MU Options Chain 414.72 Put 390.00 2/20 No 11.20 11.80 11.45 +2.46 +27.37% 926 3,493 0.79 -0.40 11 64 None
MU Options Chain 414.72 Call 402.50 2/20 No 16.00 17.00 17.00 -7.85 -31.59% 925 1,018 0.74 0.49 11 64 None
STZ Options Chain 163.20 Call 155.00 3/20 No 5.50 6.00 6.10 -6.50 -51.59% 924 1,353 0.32 0.48 6 61 None
IBRX Options Chain 6.54 Call 9.00 2/20 No 0.10 0.15 0.13 +0.08 +160.00% 917 5,210 1.56 0.10 5 35 None
MU Options Chain 414.72 Put 280.00 2/27 No 0.78 1.05 0.93 +0.08 +9.42% 916 5,325 1.02 -0.03 11 64 None
T Options Chain 28.47 Call 30.00 3/20 No 0.29 0.32 0.29 -0.13 -30.96% 915 18,445 0.23 0.26 10 66 None
RDDT Options Chain 131.07 Call 200.00 3/20 No 1.15 1.25 1.19 +0.38 +46.92% 913 1,307 0.78 0.08 14 45 None
MSTR Options Chain 123.00 Put 110.00 3/27 No 5.80 6.85 5.30 -3.90 -42.40% 912 824 0.88 -0.26 4 62 None
CRSR Options Chain 5.91 Call 5.00 2/20 Yes 2.00 2.20 2.05 +1.75 +583.34% 912 1,896 1.83 0.41 10 30 None
GME Options Chain 23.52 Call 30.00 2/20 No 0.07 0.08 0.08 +0.01 +14.29% 909 30,355 0.98 0.01 11 39 None
NVDA Options Chain 190.05 Put 165.00 3/20 Yes 4.90 5.00 4.90 +0.73 +17.51% 900 44,116 0.57 -0.24 17 59 None
NFLX Options Chain 75.82 Call 79.00 2/20 No 0.57 0.62 0.59 -0.09 -13.24% 899 2,477 0.37 0.27 6 55 None
NKE Options Chain 61.11 Put 70.00 4/17 Yes 9.00 9.65 9.05 -0.85 -8.59% 898 1,039 0.39 -0.72 7 57 None
GME Options Chain 23.52 Call 26.00 2/20 No 0.20 0.22 0.21 +0.01 +5.00% 896 9,670 0.64 0.15 11 39 None
META Options Chain 647.00 Call 700.00 2/20 No 0.49 0.51 0.49 -0.53 -51.97% 892 15,926 0.33 0.08 10 66 None
RR Options Chain 2.88 Call 3.50 2/27 No 0.14 0.17 0.17 +0.05 +41.67% 892 1,531 1.20 0.31 4 15 None
PLTR Options Chain 129.13 Call 160.00 2/20 No 0.09 0.10 0.10 +0.01 +11.12% 892 23,748 0.70 0.02 12 52 None
MSTR Options Chain 123.00 Call 135.00 2/20 No 4.00 4.45 4.10 +2.30 +127.78% 886 19,514 0.81 0.36 4 62 None
MSTR Options Chain 123.00 Put 122.00 2/20 No 2.61 2.88 2.60 -3.05 -53.99% 885 524 0.86 -0.30 4 62 None
META Options Chain 647.00 Put 585.00 3/20 No 8.20 8.45 8.35 +0.45 +5.70% 885 951 0.39 -0.16 10 66 None
INTC Options Chain 46.48 Call 46.00 2/20 No 1.79 1.97 1.87 -0.11 -5.56% 884 9,572 0.61 0.57 5 51 None
MSTR Options Chain 123.00 Put 120.00 2/20 No 2.20 2.40 2.36 -2.38 -50.22% 881 7,888 0.89 -0.26 4 62 None
NVDA Options Chain 190.05 Call 187.50 2/23 No 2.91 2.94 3.05 -1.83 -37.50% 877 912 0.40 0.36 17 59 None
NBIS Options Chain 89.73 Call 90.00 2/20 No 7.75 8.50 8.28 +3.48 +72.50% 871 3,439 0.92 0.62 3 21 None
MSTR Options Chain 123.00 Put 95.00 2/20 No 0.24 0.27 0.24 -0.44 -64.71% 870 7,905 1.23 -0.04 4 62 None
SPOT Options Chain 445.79 Put 520.00 3/20 No 69.25 72.85 66.00 -12.59 -16.02% 867 1,010 0.41 -0.83 10 60 None
PLTR Options Chain 129.13 Put 128.00 2/20 No 2.71 2.75 2.72 -1.03 -27.47% 866 1,191 0.58 -0.40 12 52 None
SRM Options Chain 10.18 Put 7.50 8/15 No 1.50 1.65 1.60 -0.55 -25.59% 865 872 3 17 None
PLTR Options Chain 129.13 Put 126.00 2/20 No 2.10 2.13 2.26 -0.73 -24.42% 863 544 0.59 -0.33 12 52 None
GOOGL Options Chain 307.80 Call 350.00 3/20 No 1.28 1.34 1.32 -0.35 -20.96% 862 16,227 0.31 0.11 12 70 None
INTC Options Chain 46.48 Put 43.00 2/27 No 0.79 0.98 0.98 +0.02 +2.09% 862 1,359 0.65 -0.25 5 51 None
SOFI Options Chain 19.10 Call 21.00 2/27 No 0.43 0.45 0.45 +0.05 +12.50% 861 2,268 0.61 0.28 9 47 None
RIVN Options Chain 16.05 Put 14.00 3/20 Yes 0.33 0.38 0.35 -1.03 -74.64% 860 22,674 0.72 -0.18 9 36 None
SOFI Options Chain 19.10 Call 31.00 2/20 No 0.01 0.02 0.01 0.00 0.00% 856 16,680 1.38 0.00 9 47 None
PLTR Options Chain 129.13 Call 132.00 2/20 No 3.70 3.80 3.66 +0.66 +22.00% 855 725 0.56 0.44 12 52 None
SRM Options Chain 10.18 Put 7.50 7/18 No 0.15 0.25 0.20 -0.80 -80.00% 855 718 3 17 None
LRN Options Chain 83.00 Call 95.00 2/20 No 0.20 0.25 0.20 -0.24 -54.55% 848 9,477 0.63 0.10 13 52 None
RIVN Options Chain 16.05 Put 17.00 3/20 Yes 1.34 1.49 1.38 -2.12 -60.58% 848 16,863 0.70 -0.48 9 36 None
MU Options Chain 414.72 Put 400.00 2/20 No 15.00 16.55 15.60 +3.50 +28.93% 848 3,626 0.78 -0.49 11 64 None
NFLX Options Chain 75.82 Call 76.00 2/27 No 2.50 2.60 2.53 +0.03 +1.20% 846 1,025 0.39 0.55 6 55 None
PLTR Options Chain 129.13 Call 136.00 2/20 No 2.04 2.06 2.06 +0.44 +27.16% 841 7,756 0.55 0.30 12 52 None
DM Options Chain 4.96 Call 5.00 4/17 No 0.10 0.15 0.12 +0.07 +140.00% 836 6,798 0.32 0.50 9 21 None
NVDA Options Chain 190.05 Put 192.50 2/18 No 9.70 9.85 9.85 +2.88 +41.32% 833 3,378 0.36 -0.88 17 59 None
LCID Options Chain 9.92 Call 11.00 2/20 No 0.21 0.27 0.24 +0.06 +33.34% 832 4,432 0.89 0.25 6 30 None
QCOM Options Chain 137.08 Put 130.00 2/20 No 0.35 0.56 0.52 -0.01 -1.89% 831 5,564 0.39 -0.11 10 65 None
SMCI Options Chain 30.43 Put 28.00 2/20 No 0.23 0.27 0.27 -0.14 -34.15% 829 4,766 0.75 -0.19 11 54 None
SKM Options Chain 32.48 Call 35.00 3/20 No 1.60 1.80 1.55 +0.35 +29.17% 828 2,192 0.72 0.44 11 58 None
MARA Options Chain 7.25 Call 8.00 2/20 No 0.28 0.30 0.28 +0.09 +47.37% 827 22,772 1.06 0.28 17 65 None
PLTR Options Chain 129.13 Put 124.00 2/20 No 1.62 1.65 1.72 -0.63 -26.81% 826 3,037 0.61 -0.27 12 52 None
MSFT Options Chain 400.25 Put 385.00 2/20 No 1.88 1.99 1.90 -0.27 -12.45% 825 4,193 0.33 -0.16 11 65 None
LYFT Options Chain 13.05 Call 15.00 2/20 No 0.03 0.05 0.05 -0.01 -16.67% 825 1,382 0.67 0.08 11 41 None
NVDA Options Chain 190.05 Put 150.00 2/20 No 0.18 0.19 0.19 +0.02 +11.77% 825 43,762 0.76 -0.03 17 59 None
NVDA Options Chain 190.05 Put 167.50 2/20 No 0.84 0.85 0.79 +0.13 +19.70% 822 5,783 0.57 -0.13 17 59 None
COIN Options Chain 142.31 Call 150.00 2/20 Yes 5.50 5.85 5.60 +1.00 +21.74% 817 2,720 0.96 0.36 16 70 None
GOOGL Options Chain 307.80 Call 322.50 2/18 No 0.37 0.41 0.45 -0.33 -42.31% 817 1,274 0.29 0.14 12 70 None
NVDA Options Chain 190.05 Put 180.00 2/27 Yes 6.60 6.65 6.64 +1.39 +26.48% 813 23,532 0.58 -0.42 17 59 None
GOOGL Options Chain 307.80 Put 305.00 2/18 No 3.65 3.80 3.62 +0.52 +16.78% 810 694 0.31 -0.35 12 70 None
INTC Options Chain 46.48 Put 45.50 2/20 No 1.11 1.20 1.16 -0.10 -7.94% 808 1,908 0.64 -0.38 5 51 None
NVDA Options Chain 190.05 Call 190.00 3/06 Yes 6.10 6.20 6.29 -1.73 -21.58% 807 11,551 0.51 0.40 17 59 None
DNA Options Chain 8.82 Call 10.00 3/20 Yes 0.75 1.10 1.00 +0.14 +16.28% 800 244 0.99 0.49 12 34 None
NFLX Options Chain 75.82 Put 70.00 3/20 No 1.40 1.50 1.47 -0.16 -9.82% 797 10,626 0.43 -0.23 6 55 None
SCHW Options Chain 95.08 Put 90.00 2/20 No 0.60 0.79 0.77 +0.22 +40.00% 797 1,757 0.41 -0.23 13 71 None
PINS Options Chain 19.09 Put 16.00 3/20 Yes 1.58 1.87 1.60 +0.88 +122.23% 796 863 0.57 -0.64 12 40 None
ONDS Options Chain 8.82 Call 9.00 2/20 No 0.78 0.84 0.80 +0.27 +50.95% 793 2,976 1.05 0.56 8 37 None
PLTR Options Chain 129.13 Call 134.00 2/20 No 2.75 2.79 2.74 +0.49 +21.78% 790 1,334 0.55 0.37 12 52 None
MSFT Options Chain 400.25 Call 447.50 2/20 No 0.07 0.12 0.10 -0.05 -33.34% 789 1,329 0.35 0.01 11 65 None
GOOG Options Chain 308.43 Call 320.00 2/20 No 1.23 1.26 1.38 -0.58 -29.60% 784 5,409 0.31 0.24 12 64 None
NVDA Options Chain 190.05 Put 180.00 2/23 No 3.65 3.70 3.65 +0.95 +35.19% 783 888 0.43 -0.40 17 59 None
MSTR Options Chain 123.00 Put 90.00 2/20 No 0.16 0.20 0.18 -0.29 -61.71% 781 7,571 1.32 -0.02 4 62 None
MU Options Chain 414.72 Call 430.00 2/20 No 6.35 6.75 6.45 -5.02 -43.77% 781 3,209 0.74 0.25 11 64 None
RIOT Options Chain 14.20 Call 17.00 2/20 No 0.22 0.24 0.24 +0.16 +200.00% 780 10,834 0.91 0.18 10 53 None
MSFT Options Chain 400.25 Call 420.00 2/18 No 0.37 0.44 0.40 -0.30 -42.86% 779 1,919 0.26 0.11 11 65 None
PFE Options Chain 27.73 Call 30.00 3/20 No 0.19 0.22 0.21 +0.03 +16.67% 779 56,708 0.24 0.18 7 63 None
HOOD Options Chain 71.12 Call 80.00 3/20 Yes 4.15 4.25 4.15 +0.95 +29.69% 775 4,149 0.70 0.35 10 54 None
NCLH Options Chain 23.25 Call 21.00 3/06 Yes 2.04 2.33 2.05 -1.00 -32.79% 775 11 0.65 0.60 10 56 None
NVDA Options Chain 190.05 Call 202.50 2/18 No 0.05 0.06 0.06 -0.11 -64.71% 773 2,422 0.40 0.01 17 59 None
HL Options Chain 20.89 Call 26.00 2/20 Yes 0.17 0.34 0.29 +0.14 +93.34% 769 3,517 1.04 0.07 11 47 None
JPM Options Chain 302.64 Call 322.50 2/20 No 0.31 0.40 0.36 -0.13 -26.54% 768 1,095 0.30 0.09 8 78 None
NVDA Options Chain 190.05 Call 187.50 2/27 Yes 6.00 6.05 6.05 -2.00 -24.85% 766 2,747 0.56 0.43 17 59 None