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
FHN Options Chain 25.72 Call 27.00 2/20 No 0.20 0.30 0.28 +0.08 +40.00% 101,722 106,822 0.30 0.26 15 68 None
NVDA Options Chain 179.27 Call 182.50 2/06 No 0.49 0.51 0.50 -2.05 -80.40% 82,592 15,019 0.56 0.14 13 57 None
NVDA Options Chain 179.27 Call 180.00 2/06 No 0.96 0.97 0.98 -2.85 -74.42% 75,819 13,769 0.57 0.23 13 57 None
FHN Options Chain 25.72 Call 28.00 3/20 No 0.30 0.40 0.35 +0.20 +133.34% 75,582 10 0.30 0.23 15 68 None
FHN Options Chain 25.72 Call 30.00 3/20 No 0.10 0.20 0.12 +0.07 +140.00% 75,191 25 0.33 0.09 15 68 None
AAPL Options Chain 269.26 Call 280.00 2/06 No 1.20 1.22 1.23 +1.07 +668.75% 67,847 32,428 0.31 0.32 10 66 None
NVDA Options Chain 179.27 Call 185.00 2/06 No 0.25 0.26 0.26 -1.32 -83.55% 59,626 26,890 0.56 0.08 13 57 None
AAPL Options Chain 269.26 Call 275.00 2/06 No 3.45 3.55 3.50 +2.79 +392.96% 54,841 23,181 0.32 0.61 10 66 None
PLTR Options Chain 155.90 Put 140.00 2/06 Yes 3.85 3.95 3.90 +3.61 +1,244.83% 53,077 10,894 0.90 -0.51 11 50 None
NVDA Options Chain 179.27 Put 170.00 2/06 No 1.65 1.67 1.64 +0.81 +97.59% 52,974 65,201 0.67 -0.29 13 57 None
FHN Options Chain 25.72 Call 28.00 2/20 No 0.05 0.15 0.10 +0.05 +100.00% 50,364 10,036 0.31 0.11 15 68 None
PLTR Options Chain 155.90 Call 155.00 2/06 Yes 0.15 0.17 0.15 -5.37 -97.29% 50,057 18,682 0.83 0.05 11 50 None
NVDA Options Chain 179.27 Call 190.00 2/06 No 0.09 0.10 0.10 -0.42 -80.77% 49,380 82,482 0.61 0.03 13 57 None
TSLA Options Chain 421.96 Put 400.00 2/06 No 4.30 4.40 4.36 +3.10 +246.04% 49,368 7,696 0.58 -0.36 8 58 None
NVDA Options Chain 179.27 Put 140.00 3/06 Yes 1.13 1.15 1.05 +0.16 +17.98% 48,940 361 0.59 -0.08 13 57 None
PLTR Options Chain 155.90 Call 150.00 2/06 Yes 0.48 0.50 0.49 -8.67 -94.66% 48,134 12,290 0.81 0.12 11 50 None
MPT Options Chain 5.22 Call 5.50 2/06 No 0.01 0.02 0.02 +0.01 +100.00% 47,629 15,506 0.58 0.05 3 16 None
MSTR Options Chain 131.30 Call 150.00 2/06 Yes 0.32 0.38 0.36 -0.56 -60.87% 46,819 45,336 1.31 0.07 7 71 None
TSLA Options Chain 421.96 Call 760.00 2/06 No 0.00 0.01 0.01 -0.04 -80.00% 45,976 9 0.00 0.00 8 58 None
MSTR Options Chain 131.30 Call 157.50 2/06 Yes 0.05 0.25 0.09 -0.29 -76.32% 45,852 53,971 1.33 0.03 7 71 None
AAPL Options Chain 269.26 Call 277.50 2/06 No 2.11 2.18 2.20 +1.86 +547.06% 45,350 13,393 0.32 0.47 10 66 None
NVDA Options Chain 179.27 Call 175.00 2/06 No 2.81 2.85 2.84 -4.38 -60.67% 44,514 2,114 0.61 0.48 13 57 None
NVDA Options Chain 179.27 Put 175.00 2/06 No 3.50 3.55 3.50 +1.79 +104.68% 43,048 19,719 0.61 -0.52 13 57 None
NVDA Options Chain 179.27 Call 177.50 2/06 No 1.71 1.74 1.73 -3.72 -68.26% 41,759 2,098 0.59 0.36 13 57 None
AMD Options Chain 242.11 Put 200.00 2/06 No 4.85 5.05 5.00 +4.68 +1,462.50% 40,081 6,699 0.88 -0.47 11 60 None
TSLA Options Chain 421.96 Call 420.00 2/06 No 1.82 1.85 1.85 -6.60 -78.11% 39,367 4,449 0.54 0.20 8 58 None
ONDS Options Chain 11.38 Call 13.00 3/20 Yes 0.70 0.73 0.70 -0.70 -50.00% 38,519 56,976 1.24 0.32 7 38 None
AMD Options Chain 242.11 Call 215.00 2/06 No 0.95 0.98 0.97 -27.83 -96.64% 38,480 1,164 0.87 0.15 11 60 None
RIG Options Chain 4.98 Call 5.50 2/13 No 0.13 0.14 0.14 +0.08 +133.34% 38,276 2,021 0.63 0.37 6 46 None
NVDA Options Chain 179.27 Call 195.00 2/06 No 0.04 0.05 0.05 -0.12 -70.59% 38,194 70,028 0.68 0.01 13 57 None
TSLA Options Chain 421.96 Call 410.00 2/06 No 4.85 4.95 4.86 -10.44 -68.24% 38,192 1,595 0.56 0.42 8 58 None
AMD Options Chain 242.11 Call 220.00 2/06 No 0.54 0.56 0.54 -23.79 -97.79% 38,101 1,126 0.91 0.09 11 60 None
AAPL Options Chain 269.26 Put 275.00 2/06 No 1.96 2.02 2.00 -4.60 -69.70% 37,607 2,892 0.33 -0.39 10 66 None
AMD Options Chain 242.11 Call 210.00 2/06 No 1.72 1.80 1.82 -31.23 -94.50% 37,216 940 0.85 0.24 11 60 None
BULL Options Chain 6.71 Call 7.00 2/06 No 0.04 0.05 0.04 -0.02 -33.34% 35,632 7,533 0.79 0.24 3 16 None
AAPL Options Chain 269.26 Put 270.00 2/06 No 0.69 0.72 0.68 -2.14 -75.89% 35,536 6,425 0.36 -0.20 10 66 None
AMD Options Chain 242.11 Put 210.00 2/06 No 11.10 11.45 11.50 +10.66 +1,269.05% 34,819 5,781 0.88 -0.76 11 60 None
NVDA Options Chain 179.27 Call 187.50 2/06 No 0.14 0.15 0.14 -0.79 -84.95% 34,009 14,779 0.58 0.05 13 57 None
TSLA Options Chain 421.96 Call 425.00 2/06 No 1.04 1.06 1.06 -4.89 -82.19% 33,921 4,917 0.54 0.12 8 58 None
SMCI Options Chain 31.73 Call 33.50 2/06 No 1.02 1.17 1.13 +0.29 +34.53% 33,778 28,976 0.99 0.55 9 47 None
CIFR Options Chain 15.84 Call 20.00 2/20 No 0.19 0.27 0.20 -0.31 -60.79% 33,031 44,839 1.29 0.11 7 38 None
SNAP Options Chain 6.10 Call 6.50 2/06 Yes 0.29 0.31 0.31 -0.03 -8.83% 32,571 14,053 2.81 0.41 7 31 None
AAPL Options Chain 269.26 Call 285.00 2/06 No 0.31 0.33 0.33 +0.29 +725.00% 32,570 11,391 0.32 0.11 10 66 None
PLTR Options Chain 155.90 Put 141.00 2/06 Yes 4.35 4.45 4.50 +4.18 +1,306.25% 32,534 1,611 0.89 -0.55 11 50 None
ET Options Chain 18.44 Call 19.00 3/20 Yes 0.21 0.25 0.23 -0.01 -4.17% 31,826 27,961 0.22 0.28 12 64 None
SMCI Options Chain 31.73 Call 31.00 2/06 No 2.90 3.05 2.95 +1.45 +96.67% 31,164 32,897 1.04 0.86 9 47 None
TSLA Options Chain 421.96 Put 405.00 2/06 No 6.25 6.35 6.35 +4.37 +220.71% 30,933 4,154 0.56 -0.47 8 58 None
TSLA Options Chain 421.96 Call 430.00 2/06 No 0.59 0.60 0.59 -3.46 -85.44% 30,457 7,882 0.55 0.08 8 58 None
OWL Options Chain 12.25 Call 16.00 5/15 Yes 0.25 0.40 0.30 +0.07 +30.44% 29,966 30,875 0.56 0.19 7 54 None
NVDA Options Chain 179.27 Put 157.50 2/13 No 1.17 1.20 1.15 +0.43 +59.73% 29,825 2,936 0.61 -0.14 13 57 None
PLTR Options Chain 155.90 Call 160.00 2/06 Yes 0.06 0.07 0.07 -2.83 -97.59% 29,706 18,144 0.89 0.02 11 50 None
NVDA Options Chain 179.27 Put 172.50 2/06 No 2.43 2.45 2.43 +1.23 +102.50% 29,614 29,760 0.64 -0.39 13 57 None
NVDA Options Chain 179.27 Call 200.00 2/06 No 0.02 0.03 0.02 -0.06 -75.00% 29,508 48,592 0.76 0.00 13 57 None
IREN Options Chain 53.64 Call 60.00 2/06 Yes 0.51 0.54 0.53 -1.65 -75.69% 29,241 10,021 3.00 0.12 9 44 None
PLTR Options Chain 155.90 Call 145.00 2/06 Yes 1.43 1.47 1.45 -12.35 -89.50% 29,103 863 0.83 0.28 11 50 None
GT Options Chain 9.96 Call 11.00 3/20 Yes 0.55 0.60 0.60 +0.25 +71.43% 29,057 1,246 0.60 0.40 10 37 None
NVDA Options Chain 179.27 Call 185.00 2/13 No 1.52 1.56 1.57 -1.88 -54.50% 28,356 11,140 0.46 0.22 13 57 None
IREN Options Chain 53.64 Put 35.00 2/06 Yes 0.71 0.82 0.78 +0.48 +160.00% 28,242 27,140 3.30 -0.12 9 44 None
AMD Options Chain 242.11 Put 195.00 2/06 No 2.86 2.97 2.94 +2.74 +1,370.00% 28,161 9,902 0.90 -0.32 11 60 None
AAPL Options Chain 269.26 Call 280.00 2/13 No 3.00 3.10 3.11 +2.22 +249.44% 27,633 18,691 0.26 0.40 10 66 None
NVDA Options Chain 179.27 Call 180.00 2/13 No 2.96 3.00 3.00 -2.90 -49.16% 27,546 7,085 0.47 0.36 13 57 None
BAC Options Chain 54.42 Call 60.00 4/17 Yes 0.90 0.94 0.94 +0.30 +46.88% 27,542 25,264 0.25 0.24 12 74 None
HUN Options Chain 12.92 Call 14.00 3/20 Yes 1.15 1.25 1.20 +0.56 +87.50% 27,318 14 0.70 0.51 9 52 None
NVDA Options Chain 179.27 Put 165.00 2/06 No 0.72 0.74 0.72 +0.32 +80.00% 26,938 42,213 0.73 -0.14 13 57 None
HOOD Options Chain 86.25 Put 75.00 2/06 No 0.46 0.50 0.50 +0.41 +455.56% 26,839 3,250 0.98 -0.16 12 58 None
OWL Options Chain 12.25 Call 14.00 5/15 Yes 0.55 0.70 0.65 +0.05 +8.34% 26,567 27,226 0.54 0.32 7 54 None
TSLA Options Chain 421.96 Put 410.00 2/06 No 8.75 8.90 8.75 +5.83 +199.66% 26,450 4,479 0.54 -0.58 8 58 None
TSLA Options Chain 421.96 Put 420.00 2/06 No 15.70 15.90 15.75 +9.51 +152.41% 26,088 5,390 0.53 -0.80 8 58 None
CIFR Options Chain 15.84 Call 21.00 2/20 No 0.13 0.20 0.14 -0.23 -62.17% 25,988 30,018 1.30 0.08 7 38 None
HUN Options Chain 12.92 Call 12.00 5/15 Yes 2.60 3.10 2.85 +0.65 +29.55% 25,750 27,272 0.69 0.71 9 52 None
SMCI Options Chain 31.73 Call 35.00 2/06 No 0.49 0.51 0.50 -0.03 -5.66% 25,365 18,406 1.00 0.32 9 47 None
GOSS Options Chain 2.68 Put 1.50 3/20 Yes 0.80 0.85 0.80 0.00 0.00% 25,245 24,406 5.28 -0.13 7 34 None
BAC Options Chain 54.42 Call 55.00 3/20 No 2.12 2.19 2.15 +0.54 +33.54% 25,215 54,517 0.25 0.55 12 74 None
CIFR Options Chain 15.84 Call 20.00 3/20 Yes 0.88 0.90 0.89 -0.66 -42.59% 24,928 40,306 1.24 0.28 7 38 None
AMD Options Chain 242.11 Put 205.00 2/06 No 6.80 7.85 7.85 +7.32 +1,381.14% 24,916 6,133 0.87 -0.62 11 60 None
SNAP Options Chain 6.10 Call 7.00 2/06 Yes 0.19 0.20 0.20 -0.01 -4.77% 24,426 14,874 2.84 0.29 7 31 None
MARA Options Chain 8.96 Call 9.50 2/13 No 0.15 0.17 0.17 -0.21 -55.27% 24,243 2,399 1.03 0.22 17 65 None
SNAP Options Chain 6.10 Call 8.00 2/06 Yes 0.07 0.09 0.08 -0.01 -11.12% 24,174 19,147 3.04 0.13 7 31 None
PLTR Options Chain 155.90 Call 165.00 2/06 Yes 0.03 0.04 0.04 -1.24 -96.88% 23,950 21,654 0.98 0.01 11 50 None
INTC Options Chain 48.82 Call 49.00 2/06 No 1.02 1.08 1.07 -0.53 -33.13% 23,909 7,128 0.85 0.47 6 51 None
COIN Options Chain 178.20 Put 310.00 2/20 Yes 137.35 145.50 141.03 +8.27 +6.23% 23,680 2,006 2.22 -1.00 16 69 None
NVDA Options Chain 179.27 Put 180.00 2/06 No 6.60 6.70 6.60 +3.20 +94.12% 23,617 31,870 0.57 -0.77 13 57 None
AAPL Options Chain 269.26 Call 290.00 2/20 No 1.21 1.27 1.27 +0.88 +225.65% 23,507 25,664 0.23 0.18 10 66 None
NVDA Options Chain 179.27 Put 167.50 2/06 No 1.09 1.12 1.10 +0.52 +89.66% 23,500 20,688 0.70 -0.20 13 57 None
GOOGL Options Chain 342.00 Call 350.00 2/06 Yes 4.20 4.30 4.25 -2.10 -33.08% 22,989 6,912 1.06 0.28 12 69 None
PCG Options Chain 15.34 Call 16.00 2/06 No 0.26 0.34 0.30 +0.28 +1,400.00% 22,724 6,167 0.33 0.75 9 43 None
NVDA Options Chain 179.27 Call 200.00 3/20 Yes 3.55 3.65 3.60 -1.53 -29.83% 22,484 148,659 0.47 0.23 13 57 None
OPEN Options Chain 5.13 Call 5.50 2/06 No 0.02 0.03 0.03 -0.05 -62.50% 22,438 21,821 1.03 0.17 6 31 None
PLTR Options Chain 155.90 Call 140.00 2/06 Yes 3.45 3.55 3.45 -14.55 -80.84% 22,438 2,177 0.89 0.49 11 50 None
UBER Options Chain 77.60 Put 65.00 3/20 Yes 0.74 0.82 0.81 +0.18 +28.58% 22,404 5,767 0.38 -0.15 12 55 None
IREN Options Chain 53.64 Put 29.00 2/06 Yes 0.23 0.29 0.23 +0.14 +155.56% 21,784 2,672 3.81 -0.02 9 44 None
AMD Options Chain 242.11 Call 225.00 2/06 No 0.32 0.35 0.33 -20.31 -98.41% 21,682 2,764 0.95 0.06 11 60 None
SNAP Options Chain 6.10 Call 6.00 2/06 Yes 0.46 0.47 0.46 -0.06 -11.54% 21,667 5,733 2.74 0.56 7 31 None
SNDK Options Chain 695.51 Put 500.00 2/06 No 2.40 2.60 2.60 +2.25 +642.86% 21,499 2,466 1.69 -0.05 3 22 None
MSTR Options Chain 131.30 Call 160.00 2/06 Yes 0.08 0.09 0.08 -0.25 -75.76% 21,219 19,942 1.36 0.02 7 71 None
TSLA Options Chain 421.96 Put 415.00 2/06 No 11.95 12.10 11.87 +7.52 +172.88% 21,145 3,897 0.53 -0.70 8 58 None
PFE Options Chain 25.73 Call 27.00 3/20 Yes 0.85 0.89 0.87 +0.44 +102.33% 21,102 49,124 0.24 0.50 12 65 None
COIN Options Chain 178.20 Put 320.00 2/20 Yes 147.25 155.50 151.53 +8.69 +6.09% 21,030 1,506 2.30 -1.00 16 69 None
SMR Options Chain 17.88 Call 17.00 2/13 No 0.76 0.88 0.78 -1.00 -56.18% 20,930 379 1.10 0.43 3 18 None
ET Options Chain 18.44 Call 18.50 2/27 Yes 0.25 0.30 0.26 -0.01 -3.71% 20,824 25,063 0.25 0.39 12 64 None
SMR Options Chain 17.88 Call 19.50 2/06 No 0.04 0.06 0.04 -0.22 -84.62% 20,767 21,748 1.53 0.07 3 18 None
SMR Options Chain 17.88 Put 17.50 2/06 No 1.38 1.63 1.68 +1.08 +180.00% 20,753 41,322 1.82 -0.76 3 18 None
AMD Options Chain 242.11 Call 205.00 2/06 No 3.10 3.25 3.20 -36.33 -91.91% 20,611 284 0.84 0.38 11 60 None
SMR Options Chain 17.88 Put 14.50 2/13 No 0.42 0.45 0.43 +0.15 +53.58% 20,489 50 1.15 -0.24 3 18 None
SIRI Options Chain 20.15 Call 22.00 3/20 Yes 0.54 0.67 0.53 +0.18 +51.43% 20,482 4,708 0.37 0.36 9 63 None
SOFI Options Chain 21.68 Call 23.00 2/06 Yes 0.05 0.07 0.06 -0.12 -66.67% 20,453 13,397 0.90 0.09 11 48 None
SOLS Options Chain 66.26 Put 45.00 2/20 No 0.05 0.10 0.07 +0.02 +40.00% 20,358 20,888 0.86 0.00 3 20 None
BABA Options Chain 162.89 Call 200.00 6/18 Yes 5.65 5.95 5.60 -1.85 -24.84% 20,318 32,009 0.45 0.25 16 66 None
PLTR Options Chain 155.90 Call 162.50 2/06 Yes 0.05 0.06 0.05 -1.91 -97.45% 20,213 17,695 0.95 0.01 11 50 None
IREN Options Chain 53.64 Call 55.00 2/06 Yes 1.04 1.10 1.08 -2.87 -72.66% 20,206 4,557 2.95 0.22 9 44 None
PFE Options Chain 25.73 Put 23.00 2/20 Yes 0.01 0.02 0.02 -0.02 -50.00% 20,144 120,741 0.36 -0.01 12 65 None
SIRI Options Chain 20.15 Call 25.00 3/20 Yes 0.07 0.15 0.14 +0.05 +55.56% 20,133 4,753 0.40 0.10 9 63 None
IREN Options Chain 53.64 Call 70.00 2/06 Yes 0.12 0.15 0.12 -0.48 -80.00% 20,069 10,953 3.10 0.03 9 44 None
BBD Options Chain 4.13 Put 3.00 3/20 Yes 0.00 0.05 0.03 -0.02 -40.00% 20,000 23,088 0.71 -0.04 14 58 None
TSLA Options Chain 421.96 Call 400.00 2/06 No 10.35 10.50 10.50 -13.04 -55.40% 19,920 1,438 0.60 0.64 8 58 None
TSLA Options Chain 421.96 Call 415.00 2/06 No 3.05 3.10 3.05 -8.45 -73.48% 19,811 1,328 0.55 0.30 8 58 None
AMD Options Chain 242.11 Call 230.00 2/06 No 0.21 0.23 0.22 -16.83 -98.71% 19,677 2,051 1.01 0.04 11 60 None
PFE Options Chain 25.73 Call 27.00 2/06 Yes 0.16 0.19 0.19 +0.16 +533.34% 19,422 19,748 0.34 0.39 12 65 None
PLTR Options Chain 155.90 Call 152.50 2/06 Yes 0.26 0.28 0.28 -6.93 -96.12% 19,356 3,830 0.81 0.08 11 50 None
SNAP Options Chain 6.10 Put 6.00 2/06 Yes 0.56 0.57 0.56 +0.15 +36.59% 19,310 12,292 2.70 -0.44 7 31 None
AAPL Options Chain 269.26 Call 280.00 2/20 No 4.10 4.20 4.10 +2.50 +156.25% 19,238 30,651 0.24 0.43 10 66 None
HOOD Options Chain 86.25 Call 90.00 2/06 No 0.17 0.20 0.18 -0.96 -84.22% 19,171 10,214 1.00 0.07 12 58 None
BABA Options Chain 162.89 Call 230.00 6/18 Yes 2.21 2.98 2.74 -0.55 -16.72% 19,097 21,120 0.46 0.12 16 66 None
AAPL Options Chain 269.26 Call 300.00 3/20 No 1.83 1.94 1.90 +1.01 +113.49% 19,013 46,466 0.23 0.18 10 66 None
HOOD Options Chain 86.25 Call 85.00 2/06 No 0.68 0.72 0.72 -2.76 -79.31% 18,694 1,160 0.93 0.23 12 58 None
COTY Options Chain 3.18 Call 3.00 2/20 Yes 0.55 0.65 0.60 +0.30 +100.00% 18,569 1,674 1.22 0.75 5 37 None
INTC Options Chain 48.82 Call 50.00 2/06 No 0.66 0.72 0.68 -0.45 -39.83% 18,557 23,912 0.85 0.35 6 51 None
GME Options Chain 24.18 Call 25.00 2/06 No 0.47 0.50 0.49 +0.07 +16.67% 18,462 18,085 0.68 0.49 15 45 None
AMD Options Chain 242.11 Put 180.00 2/13 No 2.02 2.10 2.11 +1.87 +779.17% 18,451 838 0.74 -0.16 11 60 None
TSLA Options Chain 421.96 Call 440.00 2/06 No 0.20 0.21 0.21 -1.46 -87.43% 18,150 14,403 0.57 0.03 8 58 None
DOW Options Chain 30.60 Call 35.00 4/17 No 1.57 1.67 1.61 +0.86 +114.67% 18,147 1,323 0.46 0.39 10 52 None
PLTR Options Chain 155.90 Put 135.00 2/06 Yes 2.04 2.09 2.04 +1.89 +1,260.00% 18,106 6,548 0.97 -0.31 11 50 None
AMC Options Chain 1.38 Call 1.50 2/06 No 0.04 0.05 0.05 +0.03 +150.00% 18,063 21,983 1.24 0.49 8 25 None
PLTR Options Chain 155.90 Put 145.00 2/06 Yes 6.80 6.95 7.05 +6.50 +1,181.82% 17,991 8,161 0.84 -0.72 11 50 None
MU Options Chain 419.44 Call 450.00 2/06 No 0.20 0.25 0.23 -3.38 -93.63% 17,904 11,088 1.10 0.02 15 66 None
NVDA Options Chain 179.27 Call 177.50 2/13 No 3.95 4.05 4.05 -3.35 -45.27% 17,648 1,995 0.49 0.43 13 57 None
NVDA Options Chain 179.27 Call 185.00 2/20 No 2.52 2.57 2.58 -2.12 -45.11% 17,529 42,668 0.43 0.28 13 57 None
WULF Options Chain 14.52 Put 9.00 3/20 Yes 0.31 0.35 0.35 +0.08 +29.63% 17,520 17,945 1.18 -0.10 4 36 None
OWL Options Chain 12.25 Put 12.00 2/06 Yes 0.40 0.45 0.42 -0.11 -20.76% 17,334 406 1.28 -0.46 7 54 None
NVDA Options Chain 179.27 Call 182.50 2/13 No 2.14 2.19 2.22 -2.38 -51.74% 17,304 2,168 0.47 0.28 13 57 None
NVDA Options Chain 179.27 Put 160.00 3/20 Yes 5.95 6.00 5.95 +1.36 +29.63% 17,261 55,727 0.52 -0.27 13 57 None
MARA Options Chain 8.96 Put 8.00 2/06 No 0.17 0.18 0.18 +0.10 +125.00% 17,229 8,936 1.25 -0.33 17 65 None
AAPL Options Chain 269.26 Put 272.50 2/06 No 1.17 1.22 1.20 -3.05 -71.77% 17,228 1,722 0.34 -0.28 10 66 None
MARA Options Chain 8.96 Call 10.00 2/06 No 0.02 0.03 0.03 -0.04 -57.15% 17,068 71,306 1.58 0.06 17 65 None
MARA Options Chain 8.96 Call 8.50 2/13 No 0.45 0.49 0.45 -0.37 -45.13% 17,053 371 1.07 0.47 17 65 None
MSTR Options Chain 131.30 Call 135.00 2/13 Yes 4.95 5.40 5.25 -2.15 -29.06% 16,970 444 0.94 0.41 7 71 None
NVDA Options Chain 179.27 Call 200.00 2/20 No 0.47 0.48 0.48 -0.48 -50.00% 16,836 99,067 0.43 0.07 13 57 None
AAPL Options Chain 269.26 Call 282.50 2/06 No 0.62 0.65 0.63 +0.55 +687.50% 16,834 8,318 0.31 0.19 10 66 None
AAPL Options Chain 269.26 Put 260.00 2/06 No 0.13 0.15 0.14 -0.23 -62.17% 16,815 12,538 0.47 -0.03 10 66 None
MSTR Options Chain 131.30 Call 152.50 2/06 Yes 0.21 0.34 0.24 -0.45 -65.22% 16,688 17,797 1.32 0.05 7 71 None
ORCL Options Chain 154.67 Call 155.00 2/06 No 1.02 1.08 0.99 -2.96 -74.94% 16,611 4,376 0.87 0.20 10 65 None
PLTR Options Chain 155.90 Put 130.00 2/06 Yes 1.00 1.03 1.06 +0.96 +960.00% 16,609 8,554 1.05 -0.17 11 50 None
AMD Options Chain 242.11 Put 190.00 2/06 No 1.59 1.64 1.63 +1.51 +1,258.34% 16,558 3,503 0.92 -0.20 11 60 None
AMD Options Chain 242.11 Put 217.50 2/06 No 17.00 18.05 16.01 +14.25 +809.66% 16,494 15,253 0.93 -0.88 11 60 None
NVDA Options Chain 179.27 Call 192.50 2/06 No 0.06 0.07 0.07 -0.23 -76.67% 16,368 19,503 0.65 0.02 13 57 None
TSLA Options Chain 421.96 Call 405.00 2/06 No 7.30 7.40 7.40 -11.19 -60.20% 16,286 1,013 0.57 0.53 8 58 None
AAPL Options Chain 269.26 Call 280.00 2/09 No 1.64 1.73 1.71 +1.41 +470.00% 16,240 1,715 0.24 0.34 10 66 None
MU Options Chain 419.44 Call 420.00 2/06 No 1.35 1.41 1.32 -11.61 -89.80% 16,029 2,960 1.03 0.10 15 66 None
MSFT Options Chain 412.10 Call 430.00 2/06 No 0.48 0.50 0.49 -0.12 -19.68% 16,010 9,293 0.37 0.10 11 65 None
BSX Options Chain 91.78 Call 90.00 4/17 Yes 0.70 1.00 0.70 -5.80 -89.24% 15,960 422 0.33 0.16 9 59 None
MSTR Options Chain 131.30 Call 142.00 2/13 Yes 2.71 3.15 3.10 -1.20 -27.91% 15,705 112 0.92 0.28 7 71 None
MPT Options Chain 5.22 Call 5.50 2/13 No 0.06 0.07 0.07 +0.06 +600.00% 15,700 5,158 0.44 0.08 3 16 None
AMD Options Chain 242.11 Call 207.50 2/06 No 2.33 2.45 2.37 -35.76 -93.79% 15,700 264 0.85 0.31 11 60 None
SNAP Options Chain 6.10 Put 5.00 2/06 Yes 0.09 0.10 0.10 +0.05 +100.00% 15,538 4,834 2.44 -0.13 7 31 None
PLTR Options Chain 155.90 Put 150.00 2/06 Yes 10.80 11.00 11.04 +9.88 +851.73% 15,524 10,956 0.82 -0.88 11 50 None
NVDA Options Chain 179.27 Call 180.00 2/20 No 4.20 4.25 4.25 -2.99 -41.30% 15,469 46,985 0.44 0.40 13 57 None
AAPL Options Chain 269.26 Call 272.50 2/06 No 5.15 5.25 5.32 +3.90 +274.65% 15,432 12,031 0.33 0.72 10 66 None
BMNR Options Chain 22.35 Put 18.00 2/13 No 0.48 0.53 0.51 +0.23 +82.15% 15,384 3,403 1.15 -0.23 11 23 None
BMNR Options Chain 22.35 Put 18.00 2/06 No 0.10 0.13 0.12 +0.06 +100.00% 15,317 9,252 1.40 -0.13 11 23 None
NVDA Options Chain 179.27 Call 192.50 2/13 No 0.51 0.53 0.52 -0.78 -60.00% 15,294 7,644 0.46 0.09 13 57 None
OWL Options Chain 12.25 Call 21.00 3/20 Yes 0.05 0.10 0.08 -0.02 -20.00% 15,231 51 0.92 0.03 7 54 None
AAPL Options Chain 269.26 Put 265.00 2/06 No 0.26 0.28 0.27 -0.80 -74.77% 15,227 3,772 0.40 -0.09 10 66 None
TSLA Options Chain 421.96 Call 417.50 2/06 No 2.38 2.41 2.40 -7.65 -76.12% 15,096 1,276 0.54 0.25 8 58 None
NVDA Options Chain 179.27 Call 180.00 2/09 No 1.53 1.56 1.55 -2.86 -64.86% 15,080 2,226 0.45 0.28 13 57 None
RIG Options Chain 4.98 Call 5.00 2/20 Yes 0.47 0.50 0.47 +0.22 +88.00% 15,003 31,720 0.56 0.68 6 46 None
MU Options Chain 419.44 Call 400.00 2/06 No 4.20 4.35 4.30 -21.19 -83.14% 14,981 4,770 1.01 0.26 15 66 None
NVDA Options Chain 179.27 Call 197.50 2/06 No 0.03 0.04 0.04 -0.08 -66.67% 14,961 28,573 0.72 0.01 13 57 None
SNAP Options Chain 6.10 Call 8.00 3/06 Yes 0.16 0.17 0.16 +0.02 +14.29% 14,955 642 0.99 0.20 7 31 None
NVDA Options Chain 179.27 Put 160.00 2/06 No 0.32 0.33 0.31 +0.11 +55.00% 14,946 16,960 0.80 -0.07 13 57 None
NVDA Options Chain 179.27 Put 177.50 2/06 No 4.90 5.00 4.80 +2.38 +98.35% 14,937 13,282 0.59 -0.64 13 57 None
SNAP Options Chain 6.10 Call 7.50 2/06 Yes 0.11 0.13 0.12 -0.02 -14.29% 14,885 12,773 2.89 0.19 7 31 None
OPEN Options Chain 5.13 Call 5.00 2/06 No 0.17 0.19 0.17 -0.08 -32.00% 14,760 12,535 1.13 0.55 6 31 None
GOOGL Options Chain 342.00 Call 360.00 2/06 Yes 2.15 2.23 2.20 -1.35 -38.03% 14,711 13,661 1.04 0.17 12 69 None
PLTR Options Chain 155.90 Put 137.00 2/06 Yes 2.66 2.72 2.65 +2.45 +1,225.00% 14,622 1,821 0.94 -0.38 11 50 None
HOOD Options Chain 86.25 Put 80.00 2/06 No 1.85 1.94 1.85 +1.45 +362.50% 14,414 6,432 0.90 -0.45 12 58 None
SMCI Options Chain 31.73 Call 34.00 2/13 No 1.47 1.59 1.55 +0.53 +51.97% 14,262 1,811 0.82 0.50 9 47 None
GOOGL Options Chain 342.00 Put 300.00 2/06 Yes 1.23 1.24 1.22 +0.62 +103.34% 14,224 5,651 1.11 -0.09 12 69 None
META Options Chain 691.70 Call 685.00 2/06 No 3.15 3.30 3.20 -10.15 -76.03% 14,193 671 0.45 0.24 11 72 None
BABA Options Chain 162.89 Call 170.00 3/20 Yes 6.10 6.30 6.20 -1.90 -23.46% 14,157 31,481 0.46 0.38 16 66 None
BILL Options Chain 37.06 Put 37.50 2/06 Yes 2.30 3.20 2.70 -0.24 -8.17% 14,134 28 2.33 -0.48 8 52 None
AMD Options Chain 242.11 Put 207.50 2/06 No 9.25 9.55 9.40 +8.73 +1,302.99% 14,132 2,062 0.87 -0.69 11 60 None
PLTR Options Chain 155.90 Call 143.00 2/06 Yes 2.07 2.14 2.10 -13.35 -86.41% 14,088 354 0.85 0.36 11 50 None
AMD Options Chain 242.11 Call 200.00 2/06 No 5.30 5.45 5.35 -37.10 -87.40% 14,081 285 0.86 0.53 11 60 None
AAPL Options Chain 269.26 Call 290.00 2/06 No 0.09 0.10 0.09 +0.08 +800.00% 14,076 4,313 0.34 0.03 10 66 None
NVDA Options Chain 179.27 Call 190.00 2/20 No 1.45 1.47 1.45 -1.43 -49.66% 14,070 99,358 0.42 0.18 13 57 None
EPD Options Chain 34.62 Call 35.50 2/06 Yes 0.10 0.13 0.10 +0.05 +100.00% 14,043 232 0.22 0.34 9 58 None
MSTR Options Chain 131.30 Call 140.00 2/13 Yes 3.25 3.70 3.50 -1.80 -33.97% 14,017 5,423 0.93 0.32 7 71 None
AMD Options Chain 242.11 Call 245.00 2/06 No 0.05 0.07 0.07 -8.73 -99.21% 13,924 5,643 1.17 0.01 11 60 None
BSX Options Chain 91.78 Put 70.00 3/20 Yes 1.05 1.40 1.09 +0.76 +230.31% 13,919 453 0.35 -0.20 9 59 None
MU Options Chain 419.44 Call 440.00 2/06 No 0.35 0.45 0.41 -5.29 -92.81% 13,904 5,929 1.07 0.04 15 66 None
UEC Options Chain 17.81 Put 15.00 3/20 Yes 1.39 1.61 1.42 +0.47 +49.48% 13,811 21,501 0.94 -0.35 7 41 None
TSLA Options Chain 421.96 Call 407.50 2/06 No 6.00 6.10 6.00 -10.90 -64.50% 13,796 210 0.57 0.47 8 58 None
NFLX Options Chain 79.94 Call 90.00 3/20 No 1.04 1.07 1.06 +0.03 +2.92% 13,784 41,712 0.35 0.21 6 55 None
AMD Options Chain 242.11 Call 250.00 2/06 No 0.04 0.05 0.04 -6.66 -99.41% 13,758 12,282 1.22 0.01 11 60 None
GOOGL Options Chain 342.00 Call 340.00 2/06 Yes 7.60 7.75 7.68 -2.87 -27.21% 13,668 6,771 1.08 0.42 12 69 None
NFLX Options Chain 79.94 Call 82.00 2/06 No 0.32 0.34 0.33 -0.03 -8.34% 13,654 6,415 0.40 0.23 6 55 None
AMD Options Chain 242.11 Call 212.50 2/06 No 1.28 1.32 1.28 -30.42 -95.97% 13,624 66 0.86 0.19 11 60 None
PFE Options Chain 25.73 Call 26.00 2/06 Yes 0.81 0.89 0.86 +0.66 +330.00% 13,616 21,190 0.36 0.87 12 65 None
SMCI Options Chain 31.73 Call 34.00 2/06 No 0.84 0.91 0.90 +0.19 +26.77% 13,581 15,528 0.99 0.47 9 47 None
AVGO Options Chain 317.10 Put 297.50 2/06 No 3.25 3.60 3.50 +2.06 +143.06% 13,580 21,194 0.84 -0.27 13 67 None
CIFR Options Chain 15.84 Put 13.00 2/20 No 0.81 0.92 0.89 +0.47 +111.91% 13,570 3,539 1.24 -0.31 7 38 None
AMD Options Chain 242.11 Put 160.00 3/06 No 1.83 1.94 1.88 +1.14 +154.06% 13,563 65 0.66 -0.10 11 60 None
MU Options Chain 419.44 Put 350.00 2/06 No 2.64 3.00 2.68 +2.25 +523.26% 13,547 5,952 1.15 -0.15 15 66 None
AMD Options Chain 242.11 Put 220.00 2/06 No 18.90 20.35 20.20 +18.01 +822.38% 13,537 17,425 0.96 -0.91 11 60 None
MSTR Options Chain 131.30 Put 125.00 2/06 Yes 3.30 3.65 3.45 +1.03 +42.57% 13,516 8,802 1.38 -0.35 7 71 None
DOW Options Chain 30.60 Call 35.00 6/18 Yes 2.50 2.88 2.55 +1.05 +70.00% 13,501 4,861 0.48 0.44 10 52 None
BMNR Options Chain 22.35 Put 20.00 2/06 No 0.54 0.60 0.59 +0.38 +180.96% 13,399 18,361 1.18 -0.40 11 23 None
AMZN Options Chain 238.62 Call 260.00 2/06 Yes 1.57 1.60 1.61 -0.63 -28.13% 13,365 19,969 1.32 0.14 13 65 None
SNAP Options Chain 6.10 Put 5.50 2/06 Yes 0.27 0.28 0.27 +0.10 +58.83% 13,311 8,342 2.49 -0.27 7 31 None
TSLA Options Chain 421.96 Put 390.00 2/06 No 1.92 1.95 1.93 +1.40 +264.16% 13,289 4,497 0.62 -0.18 8 58 None
SOFI Options Chain 21.68 Call 22.00 2/06 Yes 0.14 0.15 0.15 -0.32 -68.09% 13,171 5,366 0.82 0.20 11 48 None
WULF Options Chain 14.52 Call 15.00 2/20 No 0.81 0.85 0.81 -0.52 -39.10% 13,127 33,871 1.10 0.41 4 36 None
PLTR Options Chain 155.90 Call 160.00 2/13 Yes 0.60 0.64 0.61 -4.39 -87.80% 13,124 4,461 0.64 0.10 11 50 None
SMCI Options Chain 31.73 Call 35.00 2/13 No 1.08 1.16 1.12 +0.26 +30.24% 12,982 5,197 0.80 0.41 9 47 None
TSLA Options Chain 421.96 Call 450.00 2/06 No 0.08 0.09 0.08 -0.56 -87.50% 12,965 15,922 0.62 0.01 8 58 None
NVDA Options Chain 179.27 Put 160.00 2/20 No 2.22 2.27 2.18 +0.77 +54.61% 12,945 45,773 0.53 -0.19 13 57 None
TSLA Options Chain 421.96 Put 417.50 2/06 No 13.75 13.90 13.89 +8.73 +169.19% 12,909 4,648 0.52 -0.75 8 58 None
AMD Options Chain 242.11 Call 260.00 2/06 No 0.02 0.03 0.02 -3.93 -99.50% 12,852 13,736 1.32 0.00 11 60 None
WULF Options Chain 14.52 Call 15.00 3/20 Yes 1.66 1.82 1.67 -0.52 -23.75% 12,797 80,852 1.12 0.50 4 36 None
OWL Options Chain 12.25 Call 22.00 3/20 Yes 0.05 0.10 0.05 % 12,795 0 0.98 0.02 7 54 None
SMCI Options Chain 31.73 Put 28.00 2/06 No 0.05 0.06 0.05 -1.15 -95.84% 12,789 4,939 1.46 -0.01 9 47 None
NVDA Options Chain 179.27 Call 190.00 3/20 Yes 5.95 6.05 6.06 -2.19 -26.55% 12,742 90,296 0.48 0.34 13 57 None
PLTR Options Chain 155.90 Call 167.50 2/06 Yes 0.03 0.04 0.03 -0.80 -96.39% 12,668 6,006 1.05 0.00 11 50 None
MSFT Options Chain 412.10 Call 450.00 3/20 No 3.95 4.10 4.05 +0.44 +12.19% 12,621 10,255 0.26 0.19 11 65 None
CORZ Options Chain 17.62 Call 17.00 3/20 Yes 1.99 2.11 2.04 -0.67 -24.73% 12,510 61,414 1.06 0.52 3 27 None
AAPL Options Chain 269.26 Put 277.50 2/06 No 3.10 3.20 3.10 -5.00 -61.73% 12,507 379 0.32 -0.53 10 66 None
MSFT Options Chain 412.10 Call 420.00 2/06 No 2.21 2.26 2.23 +0.27 +13.78% 12,500 6,098 0.36 0.32 11 65 None
CMCSA Options Chain 29.93 Call 30.00 3/20 No 2.36 2.55 2.50 +0.65 +35.14% 12,382 80,162 10 57 None
META Options Chain 691.70 Call 700.00 2/06 No 0.92 0.97 0.93 -4.67 -83.40% 12,380 2,556 0.45 0.10 11 72 None
NVDA Options Chain 179.27 Call 210.00 3/20 Yes 2.07 2.11 2.09 -0.99 -32.15% 12,356 84,246 0.47 0.15 13 57 None
SNAP Options Chain 6.10 Call 10.00 6/18 Yes 0.25 0.28 0.28 +0.01 +3.71% 12,339 46,223 0.76 0.21 7 31 None
ASST Options Chain 0.68 Call 1.50 3/20 Yes 0.01 0.02 0.01 -0.01 -50.00% 12,335 228,385 1.69 0.05 8 25 None
PATH Options Chain 12.15 Put 13.50 2/06 No 0.93 1.37 1.14 -0.28 -19.72% 12,330 13,255 1.67 -0.91 13 26 None
NFLX Options Chain 79.94 Call 83.00 2/06 No 0.17 0.19 0.19 -0.02 -9.53% 12,279 7,578 0.42 0.14 6 55 None
INTU Options Chain 433.35 Call 500.00 2/27 Yes 9.00 10.80 9.50 +2.79 +41.58% 12,250 432 0.60 0.26 10 63 None
PATH Options Chain 12.15 Put 13.50 2/13 No 1.04 1.48 1.23 -0.29 -19.08% 12,245 241 0.98 -0.76 13 26 None
WOLF Options Chain 16.89 Put 1.00 3/20 Yes 0.81 1.07 0.73 0.00 0.00% 12,176 25,355 10 30 None
GOOGL Options Chain 342.00 Call 355.00 2/06 Yes 3.00 3.15 3.04 -1.70 -35.87% 12,148 4,267 1.05 0.22 12 69 None
INTU Options Chain 433.35 Call 490.00 2/20 No 4.20 5.30 4.90 +1.40 +40.00% 12,014 40 0.48 0.20 10 63 None
WULF Options Chain 14.52 Put 12.00 2/06 No 0.05 0.20 0.14 +0.06 +75.00% 11,961 3,310 1.65 -0.06 4 36 None
MARA Options Chain 8.96 Call 11.00 2/06 No 0.01 0.02 0.01 -0.03 -75.00% 11,938 56,886 1.98 0.02 17 65 None
SOFI Options Chain 21.68 Call 21.00 2/20 Yes 0.97 1.01 0.99 -0.59 -37.35% 11,898 1,832 0.61 0.51 11 48 None
PLTR Options Chain 155.90 Put 148.00 2/06 Yes 9.05 9.30 9.70 +8.85 +1,041.18% 11,821 5,791 0.82 -0.82 11 50 None
INTC Options Chain 48.82 Put 45.00 2/06 No 0.21 0.23 0.21 +0.03 +16.67% 11,819 10,720 0.95 -0.12 6 51 None
IREN Options Chain 53.64 Call 44.50 2/06 Yes 4.15 4.30 4.18 -5.40 -56.37% 11,799 25 3.03 0.56 9 44 None
HOOD Options Chain 86.25 Call 80.00 2/06 No 2.48 2.55 2.53 -4.47 -63.86% 11,720 344 0.95 0.55 12 58 None
AMD Options Chain 242.11 Put 215.00 2/06 No 14.05 15.80 15.70 +14.30 +1,021.43% 11,691 8,840 0.90 -0.85 11 60 None
TSLA Options Chain 421.96 Call 422.50 2/06 No 1.38 1.41 1.41 -5.79 -80.42% 11,583 1,780 0.54 0.16 8 58 None
AMD Options Chain 242.11 Put 197.50 2/06 No 3.70 3.95 3.88 +3.63 +1,452.00% 11,558 2,137 0.88 -0.39 11 60 None
AMD Options Chain 242.11 Put 202.50 2/06 No 6.05 6.35 6.30 +5.89 +1,436.59% 11,494 1,728 0.87 -0.55 11 60 None
PLTR Options Chain 155.90 Put 140.00 2/13 Yes 5.95 6.10 6.02 +5.02 +502.00% 11,455 2,443 0.67 -0.49 11 50 None
AMD Options Chain 242.11 Put 165.00 3/20 No 3.75 3.90 3.83 +2.76 +257.95% 11,453 5,964 0.63 -0.15 11 60 None
AMD Options Chain 242.11 Call 202.50 2/06 No 4.10 4.20 4.13 -35.72 -89.64% 11,418 21 0.85 0.45 11 60 None
CIFR Options Chain 15.84 Put 11.00 2/13 No 0.18 0.24 0.19 +0.10 +111.12% 11,394 2,298 1.50 -0.11 7 38 None
COIN Options Chain 178.20 Put 330.00 2/20 Yes 157.10 165.20 161.27 +8.39 +5.49% 11,390 1,253 2.33 -1.00 16 69 None
AMD Options Chain 242.11 Call 220.00 2/13 No 2.24 2.34 2.26 -24.20 -91.46% 11,364 874 0.66 0.21 11 60 None
PLTR Options Chain 155.90 Call 142.00 2/06 Yes 2.50 2.55 2.50 -13.90 -84.76% 11,333 349 0.87 0.41 11 50 None
INTC Options Chain 48.82 Call 60.00 4/17 No 2.15 2.32 2.21 -0.35 -13.68% 11,257 44,462 0.64 0.29 6 51 None
SOFI Options Chain 21.68 Call 22.50 2/06 Yes 0.08 0.09 0.08 -0.21 -72.42% 11,240 8,085 0.85 0.14 11 48 None
UPS Options Chain 111.85 Call 110.00 3/20 No 7.85 8.60 8.20 +3.25 +65.66% 11,237 14,325 0.30 0.72 9 57 None
NFLX Options Chain 79.94 Call 81.00 2/06 No 0.59 0.62 0.61 -0.04 -6.16% 11,204 6,104 0.39 0.37 6 55 None
FE Options Chain 46.55 Put 45.00 2/20 Yes 0.45 0.70 0.45 0.00 0.00% 11,196 19,739 0.28 -0.27 10 68 None
GOOG Options Chain 342.50 Call 350.00 2/06 Yes 4.35 4.40 4.38 -2.32 -34.63% 11,183 7,572 1.06 0.28 12 69 None
INTC Options Chain 48.82 Call 60.00 6/18 Yes 3.90 4.25 4.20 -0.26 -5.83% 11,147 43,423 0.64 0.39 6 51 None
VRT Options Chain 189.00 Put 120.00 3/20 Yes 1.25 1.33 1.26 +0.24 +23.53% 11,081 1,052 0.83 -0.05 9 55 None
RIOT Options Chain 15.22 Put 15.00 2/20 No 1.51 1.71 1.62 +0.61 +60.40% 11,079 12,566 0.93 -0.56 10 53 None
ORCL Options Chain 154.67 Put 110.00 3/20 Yes 2.26 2.34 2.30 +0.73 +46.50% 11,068 2,812 0.77 -0.11 10 65 None
GOOGL Options Chain 342.00 Put 280.00 3/20 Yes 2.72 2.83 2.65 +0.79 +42.48% 11,060 5,666 0.44 -0.12 12 69 None
MU Options Chain 419.44 Put 330.00 2/13 No 4.80 5.30 5.10 +3.44 +207.23% 11,028 970 0.96 -0.15 15 66 None
SMCI Options Chain 31.73 Call 34.50 2/13 No 1.24 1.38 1.28 +0.38 +42.23% 11,015 128 0.82 0.45 9 47 None
BILL Options Chain 37.06 Put 37.50 2/20 Yes 2.55 4.10 3.40 -0.21 -5.82% 11,009 11,766 1.05 -0.46 8 52 None
TSLA Options Chain 421.96 Call 435.00 2/06 No 0.33 0.35 0.34 -2.30 -87.13% 10,971 7,393 0.56 0.05 8 58 None
TSLA Options Chain 421.96 Put 380.00 2/06 No 0.78 0.79 0.80 +0.56 +233.34% 10,970 5,899 0.66 -0.08 8 58 None
INTC Options Chain 48.82 Put 48.00 2/06 No 0.93 1.00 0.94 +0.09 +10.59% 10,960 6,112 0.89 -0.41 6 51 None
SMCI Options Chain 31.73 Call 37.00 2/13 No 0.57 0.64 0.57 -0.02 -3.39% 10,944 1,001 0.82 0.26 9 47 None
SMCI Options Chain 31.73 Call 33.00 2/06 No 1.36 1.47 1.42 +0.49 +52.69% 10,894 6,365 1.01 0.63 9 47 None
GOSS Options Chain 2.68 Put 2.00 3/20 Yes 1.15 1.25 1.15 +0.05 +4.55% 10,893 25,204 5.24 -0.18 7 34 None
AAPL Options Chain 269.26 Call 275.00 2/20 No 6.60 6.75 6.71 +3.57 +113.70% 10,886 32,363 0.25 0.56 10 66 None
CCJ Options Chain 125.92 Put 85.00 3/20 Yes 0.95 1.25 1.25 +0.74 +145.10% 10,886 1,926 0.69 -0.08 10 56 None
PLTR Options Chain 155.90 Call 170.00 2/06 Yes 0.02 0.03 0.03 -0.49 -94.24% 10,885 21,863 1.08 0.00 11 50 None
CCJ Options Chain 125.92 Put 80.00 3/20 Yes 0.54 0.93 0.80 +0.49 +158.07% 10,858 3,654 0.72 -0.05 10 56 None
INTC Options Chain 48.82 Put 45.00 3/20 No 2.37 2.49 2.43 +0.19 +8.49% 10,826 12,995 0.63 -0.31 6 51 None
GOOG Options Chain 342.50 Put 335.00 3/20 Yes 18.50 18.70 18.60 +4.07 +28.02% 10,823 10,627 0.40 -0.47 12 69 None
APH Options Chain 147.06 Put 105.00 4/17 No 2.00 2.65 2.25 +1.27 +129.60% 10,817 495 0.51 -0.14 11 60 None
NVO Options Chain 48.85 Call 60.00 4/17 Yes 0.53 0.59 0.57 -0.57 -50.00% 10,798 8,905 0.45 0.13 11 53 None
AAPL Options Chain 269.26 Call 282.50 2/13 No 2.11 2.19 2.27 +1.71 +305.36% 10,789 1,469 0.26 0.31 10 66 None
AXP Options Chain 349.29 Call 370.00 2/20 No 2.49 3.20 2.80 +1.06 +60.92% 10,789 3,757 0.27 0.24 13 69 None
HOOD Options Chain 86.25 Call 83.00 2/06 No 1.20 1.28 1.23 -2.97 -70.72% 10,763 7 0.94 0.34 12 58 None
INTC Options Chain 48.82 Call 50.00 2/20 No 2.01 2.17 2.12 -0.30 -12.40% 10,758 34,644 0.65 0.46 6 51 None
PLTR Options Chain 155.90 Put 142.00 2/06 Yes 4.90 5.00 5.45 +5.06 +1,297.44% 10,750 5,337 0.86 -0.59 11 50 None
GT Options Chain 9.96 Call 10.00 3/20 Yes 0.90 1.05 1.00 +0.34 +51.52% 10,739 11,781 0.59 0.60 10 37 None
NFLX Options Chain 79.94 Put 110.00 6/18 Yes 28.90 30.55 29.48 +2.33 +8.59% 10,722 29,488 0.46 -0.89 6 55 None
GOOGL Options Chain 342.00 Put 330.00 2/06 Yes 9.15 9.30 9.30 +2.95 +46.46% 10,714 6,042 1.10 -0.44 12 69 None
NVDA Options Chain 179.27 Call 200.00 2/27 Yes 1.50 1.54 1.52 -1.02 -40.16% 10,713 33,882 0.48 0.15 13 57 None
SMCI Options Chain 31.73 Call 35.00 2/20 No 1.49 1.55 1.52 +0.46 +43.40% 10,703 15,727 0.74 0.43 9 47 None
MU Options Chain 419.44 Put 340.00 2/13 No 6.55 6.95 6.64 +4.40 +196.43% 10,697 462 0.94 -0.20 15 66 None
AAPL Options Chain 269.26 Call 285.00 2/20 No 2.30 2.38 2.36 +1.58 +202.57% 10,644 24,720 0.24 0.29 10 66 None
AMD Options Chain 242.11 Put 180.00 2/06 No 0.38 0.40 0.40 +0.35 +700.00% 10,638 3,834 0.97 -0.06 11 60 None
SMCI Options Chain 31.73 Call 36.00 2/06 No 0.26 0.28 0.27 -0.16 -37.21% 10,632 8,049 0.97 0.20 9 47 None
USAR Options Chain 25.48 Call 30.00 3/20 No 1.85 2.00 1.94 -0.96 -33.11% 10,617 15,717 1.24 0.36 3 19 None
SNDK Options Chain 695.51 Put 600.00 2/06 No 33.70 35.90 35.00 +29.95 +593.07% 10,611 3,094 1.53 -0.40 3 22 None
CIFR Options Chain 15.84 Call 19.00 2/20 No 0.25 0.35 0.28 -0.37 -56.93% 10,606 10,232 1.26 0.15 7 38 None
TSLA Options Chain 421.96 Call 432.50 2/06 No 0.44 0.45 0.45 -2.83 -86.28% 10,601 6,707 0.55 0.06 8 58 None
ET Options Chain 18.44 Call 18.00 2/20 Yes 0.41 0.55 0.46 -0.03 -6.13% 10,594 19,772 0.26 0.66 12 64 None
ET Options Chain 18.44 Call 18.50 2/06 No 0.05 0.07 0.06 -0.05 -45.46% 10,590 11,016 0.34 0.26 12 64 None
MSTR Options Chain 131.30 Put 100.00 2/06 Yes 0.31 0.45 0.33 +0.15 +83.34% 10,562 14,135 2.10 -0.04 7 71 None
NLY Options Chain 22.83 Call 23.50 2/13 Yes 0.16 0.18 0.18 +0.07 +63.64% 10,556 347 0.24 0.31 14 68 None
MARA Options Chain 8.96 Call 11.50 2/06 No 0.01 0.02 0.01 0.00 0.00% 10,529 14,091 2.24 0.01 17 65 None
MU Options Chain 419.44 Call 400.00 2/20 No 15.90 16.95 16.30 -21.20 -56.54% 10,527 4,923 0.77 0.41 15 66 None
RIOT Options Chain 15.22 Put 13.50 2/13 No 0.54 0.66 0.61 +0.26 +74.29% 10,515 1,220 1.02 -0.35 10 53 None
GOOGL Options Chain 342.00 Put 310.00 2/06 Yes 2.70 2.78 2.71 +1.23 +83.11% 10,513 18,109 1.11 -0.17 12 69 None
GT Options Chain 9.96 Call 10.00 2/20 Yes 0.70 0.80 0.73 +0.18 +32.73% 10,506 15,501 0.74 0.59 10 37 None
AAPL Options Chain 269.26 Call 270.00 2/06 No 7.15 7.45 7.47 +5.00 +202.43% 10,505 19,435 0.35 0.80 10 66 None
SOFI Options Chain 21.68 Call 21.50 2/06 Yes 0.25 0.27 0.25 -0.48 -65.76% 10,477 1,426 0.81 0.31 11 48 None
UAA Options Chain 6.28 Put 6.00 2/20 Yes 0.15 0.20 0.17 -0.13 -43.34% 10,432 2,347 0.77 -0.25 9 31 None
AMD Options Chain 242.11 Call 217.50 2/06 No 0.71 0.74 0.72 -24.68 -97.17% 10,415 120 0.89 0.12 11 60 None
SMCI Options Chain 31.73 Call 36.50 2/13 No 0.66 0.72 0.72 +0.15 +26.32% 10,399 99 0.79 0.30 9 47 None
AVGO Options Chain 317.10 Put 200.00 3/06 Yes 0.35 0.74 0.52 -0.05 -8.78% 10,393 105 0.78 -0.02 13 67 None
AAPL Options Chain 269.26 Call 275.00 2/13 No 5.45 5.60 5.50 +3.39 +160.67% 10,392 8,982 0.27 0.57 10 66 None
AVGO Options Chain 317.10 Put 267.50 2/13 No 1.58 1.85 1.75 +0.42 +31.58% 10,373 30 0.73 -0.10 13 67 None
QCOM Options Chain 147.18 Call 160.00 2/06 Yes 1.35 1.47 1.37 +0.38 +38.39% 10,363 4,288 1.06 0.26 10 64 None
IREN Options Chain 53.64 Call 55.00 3/20 Yes 4.65 4.90 4.75 -4.34 -47.75% 10,362 20,566 1.29 0.41 9 44 None
PFE Options Chain 25.73 Call 26.50 2/20 Yes 0.71 0.77 0.74 +0.47 +174.08% 10,313 10,809 0.25 0.61 12 65 None
TSLA Options Chain 421.96 Put 300.00 3/06 No 0.78 0.83 0.82 +0.14 +20.59% 10,289 830 0.59 -0.03 8 58 None
USAR Options Chain 25.48 Call 26.00 2/06 No 0.24 0.30 0.30 -1.00 -76.93% 10,261 11,143 1.50 0.24 3 19 None
PYPL Options Chain 42.22 Put 40.00 2/06 Yes 0.30 0.33 0.32 +0.02 +6.67% 10,257 5,927 0.60 -0.29 14 60 None
ORCL Options Chain 154.67 Put 145.00 2/06 No 2.84 2.96 2.90 +1.96 +208.52% 10,231 12,974 0.85 -0.42 10 65 None
SNDK Options Chain 695.51 Call 700.00 2/06 No 2.00 2.15 2.08 -28.22 -93.14% 10,212 2,541 1.45 0.13 3 22 None
AMD Options Chain 242.11 Call 220.00 2/20 No 3.50 3.65 3.50 -24.00 -87.28% 10,172 7,861 0.60 0.25 11 60 None
SMCI Options Chain 31.73 Call 30.00 2/06 No 3.80 4.00 3.90 +2.02 +107.45% 10,152 10,775 1.07 0.93 9 47 None
AAPL Options Chain 269.26 Call 270.00 2/20 No 9.75 10.00 10.01 +4.61 +85.37% 10,132 30,826 0.26 0.69 10 66 None
SMCI Options Chain 31.73 Call 34.50 2/06 No 0.64 0.69 0.66 +0.03 +4.77% 10,107 5,652 0.98 0.39 9 47 None
NFLX Options Chain 79.94 Call 84.00 2/06 No 0.09 0.11 0.10 -0.02 -16.67% 10,099 14,313 0.44 0.08 6 55 None
LYG Options Chain 6.24 Call 6.00 7/17 Yes 0.50 0.65 0.55 0.00 0.00% 10,087 17,202 0.31 0.59 9 39 None
IREN Options Chain 53.64 Call 80.00 7/17 Yes 5.30 6.00 5.65 -1.55 -21.53% 10,083 10,396 1.12 0.36 9 44 None
AMD Options Chain 242.11 Call 240.00 2/06 No 0.08 0.10 0.10 -10.95 -99.10% 10,066 3,947 1.11 0.02 11 60 None
TSLA Options Chain 421.96 Put 407.50 2/06 No 7.40 7.55 7.41 +4.98 +204.94% 10,037 1,376 0.56 -0.53 8 58 None
GOOG Options Chain 342.50 Call 355.00 2/06 Yes 3.10 3.20 3.13 -2.02 -39.23% 10,036 1,837 1.05 0.22 12 69 None
HOOD Options Chain 86.25 Call 95.00 2/06 No 0.05 0.07 0.06 -0.21 -77.78% 10,036 10,504 1.12 0.02 12 58 None
PYPL Options Chain 42.22 Call 42.00 2/06 Yes 0.31 0.35 0.35 -0.41 -53.95% 10,029 4,008 0.58 0.29 14 60 None
NVDA Options Chain 179.27 Call 182.50 2/09 No 0.93 0.94 0.95 -2.15 -69.36% 10,026 3,474 0.44 0.19 13 57 None
SEE Options Chain 41.85 Call 42.50 7/17 Yes 0.05 0.15 0.15 -0.35 -70.00% 10,020 985 0.03 0.32 9 44 None
ONDS Options Chain 11.38 Call 11.00 2/06 No 0.07 0.08 0.07 -0.68 -90.67% 10,017 7,365 1.54 0.15 7 38 None
MSFT Options Chain 412.10 Call 415.00 2/06 No 4.20 4.30 4.25 +0.71 +20.06% 9,986 2,711 0.37 0.49 11 65 None
MARA Options Chain 8.96 Call 9.00 2/06 No 0.08 0.09 0.08 -0.30 -78.95% 9,982 3,796 1.26 0.22 17 65 None
MARA Options Chain 8.96 Put 7.00 2/20 No 0.22 0.25 0.23 +0.10 +76.93% 9,973 1,509 1.10 -0.20 17 65 None
RIOT Options Chain 15.22 Put 14.00 2/13 No 0.79 0.88 0.86 +0.42 +95.46% 9,972 198 1.02 -0.44 10 53 None
NVDA Options Chain 179.27 Call 177.50 2/09 No 2.39 2.44 2.45 -3.50 -58.83% 9,950 1,188 0.46 0.38 13 57 None
CMCSA Options Chain 29.93 Call 35.00 3/20 No 0.24 0.50 0.37 +0.14 +60.87% 9,941 18,613 10 57 None
ABT Options Chain 108.68 Put 125.00 2/20 No 15.20 17.65 15.74 +0.23 +1.49% 9,940 986 0.62 -1.00 12 69 None
AAPL Options Chain 269.26 Call 280.00 3/20 No 7.95 8.15 8.15 +3.39 +71.22% 9,937 61,054 0.24 0.48 10 66 None
RIOT Options Chain 15.22 Put 17.00 2/20 No 3.00 3.85 3.57 +1.21 +51.28% 9,930 11,148 1.29 -0.78 10 53 None
AVGO Options Chain 317.10 Call 307.50 2/06 No 7.60 7.95 7.86 -5.65 -41.83% 9,923 85 0.82 0.53 13 67 None
NVDA Options Chain 179.27 Call 187.50 2/09 No 0.32 0.34 0.33 -0.99 -75.00% 9,911 2,534 0.44 0.09 13 57 None
PG Options Chain 155.49 Put 150.00 3/20 No 1.28 1.59 1.46 -0.29 -16.58% 9,910 3,888 0.20 -0.23 8 66 None
RIOT Options Chain 15.22 Put 11.50 2/13 No 0.15 0.16 0.16 +0.09 +128.58% 9,909 105 1.25 -0.12 10 53 None
IREN Options Chain 53.64 Call 55.00 2/13 Yes 1.78 2.07 1.78 -3.42 -65.77% 9,902 1,671 1.78 0.28 9 44 None
QCOM Options Chain 147.18 Call 160.00 2/20 Yes 2.50 2.74 2.50 +0.42 +20.20% 9,900 12,319 0.49 0.32 10 64 None
AAPL Options Chain 269.26 Call 277.50 2/13 No 4.10 4.20 4.28 +2.85 +199.31% 9,885 2,692 0.27 0.48 10 66 None
RIOT Options Chain 15.22 Put 13.00 2/13 No 0.40 0.48 0.44 +0.15 +51.73% 9,879 162 1.09 -0.28 10 53 None
NVDA Options Chain 179.27 Put 180.00 2/20 No 9.60 9.70 9.55 +3.08 +47.61% 9,879 73,991 0.44 -0.60 13 57 None
NVDA Options Chain 179.27 Call 190.00 2/13 No 0.74 0.75 0.75 -1.10 -59.46% 9,876 40,313 0.46 0.13 13 57 None
TSLA Options Chain 421.96 Call 427.50 2/06 No 0.78 0.80 0.80 -4.15 -83.84% 9,852 3,609 0.55 0.10 8 58 None
AMD Options Chain 242.11 Call 210.00 2/13 No 4.50 4.65 4.60 -29.65 -86.57% 9,845 421 0.65 0.35 11 60 None
PLTR Options Chain 155.90 Put 138.00 2/06 Yes 3.00 3.10 3.02 +2.80 +1,272.73% 9,827 5,370 0.92 -0.42 11 50 None
VZ Options Chain 46.12 Put 46.00 2/06 Yes 0.11 0.15 0.12 -0.16 -57.15% 9,826 1,572 0.35 -0.17 15 73 None
INTC Options Chain 48.82 Call 52.00 2/06 No 0.25 0.29 0.25 -0.28 -52.83% 9,821 11,986 0.89 0.17 6 51 None
TSLA Options Chain 421.96 Call 420.00 2/13 No 6.70 6.80 6.75 -7.10 -51.27% 9,818 1,406 0.48 0.35 8 58 None
DIS Options Chain 104.22 Call 110.00 2/06 Yes 0.19 0.32 0.28 +0.19 +211.12% 9,809 6,612 0.36 0.18 16 68 None
MSTR Options Chain 131.30 Call 135.00 2/20 Yes 6.65 7.05 6.86 -2.18 -24.12% 9,807 3,301 0.86 0.44 7 71 None
AMD Options Chain 242.11 Call 222.50 2/06 No 0.41 0.43 0.42 -22.32 -98.16% 9,805 260 0.93 0.07 11 60 None
PLTR Options Chain 155.90 Call 157.50 2/06 Yes 0.09 0.11 0.09 -3.96 -97.78% 9,795 9,167 0.86 0.03 11 50 None
AAPL Options Chain 269.26 Call 300.00 2/20 No 0.34 0.37 0.35 +0.24 +218.19% 9,786 31,927 0.24 0.06 10 66 None
GME Options Chain 24.18 Call 26.00 2/06 No 0.19 0.20 0.19 -0.05 -20.84% 9,758 14,565 0.77 0.24 15 45 None
INTC Options Chain 48.82 Call 50.00 2/13 No 1.55 1.64 1.64 -0.28 -14.59% 9,727 6,105 0.69 0.43 6 51 None
NVDA Options Chain 179.27 Call 195.00 2/13 No 0.36 0.37 0.37 -0.55 -59.79% 9,714 24,935 0.46 0.07 13 57 None
MSFT Options Chain 412.10 Call 417.50 2/06 No 3.10 3.15 3.10 +0.50 +19.24% 9,712 1,259 0.37 0.40 11 65 None
TSLA Options Chain 421.96 Call 420.00 2/09 No 3.25 3.30 3.30 -6.60 -66.67% 9,690 1,137 0.44 0.26 8 58 None
NVDA Options Chain 179.27 Call 180.00 3/20 Yes 9.65 9.70 9.70 -3.10 -24.22% 9,672 44,221 0.49 0.47 13 57 None
COIN Options Chain 178.20 Call 200.00 2/06 No 0.05 0.10 0.11 -0.44 -80.00% 9,671 11,898 1.06 0.02 16 69 None
TSLA Options Chain 421.96 Put 430.00 2/06 No 24.40 24.75 24.50 +12.75 +108.52% 9,661 2,857 0.50 -0.92 8 58 None
GOOGL Options Chain 342.00 Call 370.00 2/06 Yes 1.02 1.05 1.05 -0.76 -41.99% 9,651 4,402 1.03 0.09 12 69 None
PLTR Options Chain 155.90 Call 172.50 2/06 Yes 0.02 0.03 0.02 -0.31 -93.94% 9,614 10,967 1.15 0.00 11 50 None
PYPL Options Chain 42.22 Call 43.00 2/06 Yes 0.14 0.15 0.14 -0.27 -65.86% 9,563 12,295 0.61 0.15 14 60 None
GIS Options Chain 46.35 Put 45.00 3/20 Yes 0.65 0.75 0.70 -0.45 -39.13% 9,555 3,338 0.31 -0.22 11 63 None
NVDA Options Chain 179.27 Call 187.50 2/13 No 1.06 1.09 1.10 -1.44 -56.70% 9,545 3,135 0.46 0.17 13 57 None
AAPL Options Chain 269.26 Call 285.00 2/13 No 1.45 1.51 1.51 +1.14 +308.11% 9,543 4,448 0.26 0.24 10 66 None
MU Options Chain 419.44 Put 367.50 2/06 No 6.45 7.05 7.25 +6.19 +583.97% 9,525 8,883 1.08 -0.32 15 66 None
PLTR Options Chain 155.90 Call 148.00 2/06 Yes 0.75 0.79 0.76 -10.17 -93.05% 9,514 1,554 0.82 0.18 11 50 None
NVDA Options Chain 179.27 Call 190.00 2/09 No 0.20 0.21 0.21 -0.60 -74.08% 9,493 9,559 0.45 0.06 13 57 None
PLTR Options Chain 155.90 Call 144.00 2/06 Yes 1.74 1.78 1.76 -12.54 -87.70% 9,430 578 0.84 0.32 11 50 None
PLTR Options Chain 155.90 Call 185.00 2/06 Yes 0.01 0.02 0.02 -0.03 -60.00% 9,412 14,640 1.40 0.00 11 50 None
MSTR Options Chain 131.30 Call 138.00 2/13 Yes 3.75 4.30 4.30 -1.31 -23.36% 9,379 55 0.93 0.35 7 71 None
AMD Options Chain 242.11 Put 210.00 3/20 No 20.90 21.25 21.05 +13.99 +198.16% 9,374 11,423 0.58 -0.54 11 60 None
ORCL Options Chain 154.67 Put 130.00 2/20 No 2.11 2.27 2.17 +0.96 +79.34% 9,369 9,448 0.69 -0.18 10 65 None
ORCL Options Chain 154.67 Put 130.00 2/13 No 1.34 1.47 1.42 +0.69 +94.53% 9,361 140 0.78 -0.15 10 65 None
MU Options Chain 419.44 Put 360.00 2/06 No 4.50 4.95 4.70 +4.01 +581.16% 9,352 2,596 1.11 -0.24 15 66 None
AAPL Options Chain 269.26 Put 267.50 2/06 No 0.42 0.44 0.41 -1.40 -77.35% 9,351 4,185 0.38 -0.14 10 66 None
AMD Options Chain 242.11 Put 192.50 2/06 No 2.14 2.24 2.25 +2.10 +1,400.00% 9,341 1,036 0.91 -0.26 11 60 None
PLTR Options Chain 155.90 Put 139.00 2/06 Yes 3.40 3.50 3.53 +3.27 +1,257.70% 9,336 3,001 0.90 -0.46 11 50 None
JBLU Options Chain 5.54 Call 7.00 2/20 No 0.07 0.11 0.09 +0.05 +125.00% 9,295 348 0.78 0.18 8 32 None
NVDA Options Chain 179.27 Call 175.00 2/20 No 6.50 6.60 6.55 -3.70 -36.10% 9,282 14,504 0.46 0.51 13 57 None
GOOGL Options Chain 342.00 Put 330.00 2/20 Yes 11.75 11.95 11.75 +3.05 +35.06% 9,276 15,035 0.49 -0.44 12 69 None
COIN Options Chain 178.20 Put 360.00 2/20 Yes 188.65 194.95 191.15 +8.27 +4.53% 9,274 1,001 2.50 -1.00 16 69 None
CORZ Options Chain 17.62 Call 25.00 3/20 Yes 0.37 0.49 0.45 -0.15 -25.00% 9,236 85,818 1.06 0.15 3 27 None
MARA Options Chain 8.96 Put 6.00 2/27 Yes 0.14 0.16 0.14 +0.06 +75.00% 9,234 190 1.19 -0.12 17 65 None
BAC Options Chain 54.42 Call 57.50 3/20 No 1.00 1.05 1.04 +0.34 +48.58% 9,234 60,186 0.24 0.35 12 74 None
NVDA Options Chain 179.27 Put 155.00 2/20 No 1.46 1.50 1.47 +0.52 +54.74% 9,204 38,425 0.55 -0.13 13 57 None
MSTR Options Chain 131.30 Call 146.00 2/13 Yes 2.06 2.37 2.23 -0.89 -28.53% 9,202 274 0.92 0.22 7 71 None
PLTR Options Chain 155.90 Put 120.00 2/06 Yes 0.18 0.20 0.20 +0.16 +400.00% 9,179 9,017 1.18 -0.04 11 50 None
PLTR Options Chain 155.90 Call 160.00 2/20 Yes 1.17 1.23 1.20 -5.00 -80.65% 9,169 21,228 0.58 0.15 11 50 None
GOOGL Options Chain 342.00 Put 320.00 2/06 Yes 5.25 5.35 5.29 +1.89 +55.59% 9,151 6,132 1.11 -0.29 12 69 None
IREN Options Chain 53.64 Put 30.00 2/20 Yes 0.95 1.03 0.99 +0.39 +65.00% 9,127 4,760 1.80 -0.11 9 44 None
PTON Options Chain 5.72 Put 5.50 2/13 Yes 0.20 0.30 0.22 -0.14 -38.89% 9,078 211 1.69 -0.33 6 29 None
GOOG Options Chain 342.50 Call 380.00 2/06 Yes 0.45 0.47 0.47 -0.46 -49.47% 9,070 3,054 1.02 0.05 12 69 None
ACHR Options Chain 7.17 Call 9.00 3/20 Yes 0.28 0.31 0.30 -0.02 -6.25% 9,050 3,834 0.90 0.26 9 37 None
ORCL Options Chain 154.67 Call 160.00 2/06 No 0.41 0.44 0.44 -1.56 -78.00% 9,045 5,994 0.89 0.10 10 65 None
SOC Options Chain 8.00 Put 7.00 3/20 No 0.80 1.31 0.93 -0.12 -11.43% 9,041 377 1.48 -0.28 3 16 None
CIFR Options Chain 15.84 Put 13.00 2/13 No 0.60 0.71 0.70 +0.37 +112.13% 9,030 743 1.35 -0.30 7 38 None
AAPL Options Chain 269.26 Call 287.50 2/06 No 0.16 0.17 0.17 +0.16 +1,600.00% 9,028 1,024 0.33 0.05 10 66 None
TSLA Options Chain 421.96 Put 402.50 2/06 No 5.20 5.30 5.30 +3.74 +239.75% 9,028 1,482 0.57 -0.41 8 58 None
APT Options Chain 4.92 Call 5.50 2/06 No 0.05 0.10 0.09 % 8,966 0 1.16 0.28 15 31 None
SNOW Options Chain 173.24 Put 165.00 4/17 Yes 17.30 18.55 18.00 +3.25 +22.04% 8,945 8,847 0.64 -0.44 2 53 None
NFLX Options Chain 79.94 Call 80.00 2/06 No 1.02 1.07 1.02 -0.05 -4.68% 8,942 2,588 0.39 0.54 6 55 None
AMD Options Chain 242.11 Put 200.00 2/20 No 9.65 9.95 9.70 +8.07 +495.10% 8,921 11,032 0.61 -0.46 11 60 None
ORCL Options Chain 154.67 Put 135.00 2/20 No 2.90 3.35 3.10 +1.30 +72.23% 8,919 9,919 0.65 -0.25 10 65 None
PLTR Options Chain 155.90 Call 170.00 2/20 Yes 0.51 0.54 0.52 -2.28 -81.43% 8,898 14,541 0.61 0.08 11 50 None
RIOT Options Chain 15.22 Call 19.50 2/20 No 0.09 0.18 0.11 -0.08 -42.11% 8,881 9,298 0.99 0.09 10 53 None
AMD Options Chain 242.11 Call 250.00 2/20 No 0.64 0.68 0.66 -10.29 -93.98% 8,857 10,854 0.64 0.06 11 60 None
SNAP Options Chain 6.10 Put 5.50 2/13 Yes 0.32 0.35 0.35 +0.12 +52.18% 8,818 3,732 1.40 -0.29 7 31 None
NVDA Options Chain 179.27 Call 175.00 2/09 No 3.50 3.60 3.55 -4.13 -53.78% 8,815 824 0.47 0.49 13 57 None
EOSE Options Chain 14.25 Call 20.00 5/15 Yes 1.15 1.18 1.16 -0.74 -38.95% 8,811 17,248 1.16 0.32 1 31 None
PLTR Options Chain 155.90 Put 143.00 2/06 Yes 5.45 5.60 5.77 +5.34 +1,241.86% 8,794 1,888 0.86 -0.64 11 50 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
SMCI Options Chain 31.73 Call 32.00 2/06 No 2.04 2.19 2.15 +0.98 +83.77% 8,764 13,864 1.05 0.76 9 47 None
ARM Options Chain 103.99 Call 120.00 2/06 No 0.84 0.87 0.86 -0.01 -1.15% 8,764 4,879 1.56 0.15 3 22 None
GOOG Options Chain 342.50 Put 300.00 2/06 Yes 1.17 1.20 1.18 +0.65 +122.65% 8,752 3,992 1.10 -0.09 12 69 None
PLTR Options Chain 155.90 Call 146.00 2/06 Yes 1.16 1.20 1.15 -11.55 -90.95% 8,748 471 0.83 0.24 11 50 None
UBER Options Chain 77.60 Call 80.00 2/06 Yes 0.07 0.10 0.09 -1.84 -95.34% 8,747 4,446 0.68 0.06 12 55 None
TSLA Options Chain 421.96 Call 437.50 2/06 No 0.25 0.27 0.26 -1.85 -87.68% 8,712 5,955 0.56 0.04 8 58 None
TSLA Options Chain 421.96 Put 395.00 2/06 No 2.91 2.95 2.93 +2.12 +261.73% 8,684 3,184 0.60 -0.26 8 58 None
ABR Options Chain 7.62 Put 7.50 2/06 No 0.04 0.06 0.04 -0.08 -66.67% 8,671 986 0.63 -0.24 12 50 None
IREN Options Chain 53.64 Call 60.00 2/20 Yes 1.65 1.73 1.67 -2.53 -60.24% 8,640 19,197 1.54 0.24 9 44 None
GOOGL Options Chain 342.00 Call 345.00 2/06 Yes 5.75 5.85 5.79 -2.51 -30.25% 8,633 10,293 1.06 0.34 12 69 None
HOOD Options Chain 86.25 Call 84.00 2/06 No 0.92 0.98 0.93 -3.19 -77.43% 8,626 22 0.94 0.28 12 58 None
MARA Options Chain 8.96 Put 8.00 2/20 No 0.52 0.55 0.52 +0.19 +57.58% 8,625 10,530 0.99 -0.39 17 65 None
AAPL Options Chain 269.26 Call 290.00 3/20 No 4.05 4.20 4.19 +2.06 +96.72% 8,608 16,565 0.23 0.31 10 66 None
GTM Options Chain 6.89 Put 9.00 2/13 No 2.05 2.35 2.20 +0.30 +15.79% 8,600 29 1.85 -0.90 3 16 None
ONDS Options Chain 11.38 Call 10.00 2/06 No 0.27 0.30 0.26 -1.23 -82.55% 8,600 534 1.46 0.39 7 38 None
GTM Options Chain 6.89 Put 9.00 2/20 No 2.00 2.40 2.19 +0.19 +9.50% 8,597 8,740 1.63 -0.88 3 16 None
BMNR Options Chain 22.35 Call 22.00 2/06 No 0.20 0.22 0.21 -0.94 -81.74% 8,595 2,394 1.23 0.23 11 23 None
WULF Options Chain 14.52 Put 12.50 2/06 No 0.14 0.22 0.18 +0.06 +50.00% 8,577 1,972 1.52 -0.16 4 36 None
AMD Options Chain 242.11 Call 232.50 2/06 No 0.17 0.19 0.17 -15.43 -98.91% 8,573 414 1.04 0.03 11 60 None
AMD Options Chain 242.11 Call 235.00 2/06 No 0.14 0.15 0.14 -14.11 -99.02% 8,558 1,743 1.07 0.02 11 60 None
PLTR Options Chain 155.90 Put 134.00 2/06 Yes 1.78 1.83 1.82 +1.68 +1,200.00% 8,558 1,240 0.99 -0.28 11 50 None
UWMC Options Chain 5.10 Call 5.00 2/06 No 0.20 0.35 0.20 +0.05 +33.34% 8,548 6,778 1.30 0.64 11 46 None
HOOD Options Chain 86.25 Call 82.00 2/06 No 1.57 1.60 1.59 -3.76 -70.28% 8,537 39 0.94 0.41 12 58 None
QCOM Options Chain 147.18 Put 135.00 3/20 Yes 3.40 3.65 3.44 -0.76 -18.10% 8,534 8,875 0.45 -0.21 10 64 None
PLTR Options Chain 155.90 Put 125.00 2/06 Yes 0.45 0.47 0.45 +0.40 +800.00% 8,521 5,262 1.11 -0.09 11 50 None
PLTR Options Chain 155.90 Call 141.00 2/06 Yes 2.95 3.00 2.95 -13.90 -82.50% 8,513 203 0.88 0.45 11 50 None
AAPL Options Chain 269.26 Call 285.00 3/20 No 5.65 5.95 5.90 +2.65 +81.54% 8,513 24,518 0.23 0.39 10 66 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
PLTR Options Chain 155.90 Put 144.00 2/06 Yes 6.10 6.25 6.19 +5.70 +1,163.27% 8,504 1,257 0.84 -0.68 11 50 None
MSFT Options Chain 412.10 Put 400.00 2/06 No 0.82 0.85 0.82 -0.68 -45.34% 8,499 5,511 0.43 -0.13 11 65 None
SHOP Options Chain 119.29 Put 115.00 2/20 Yes 9.20 9.65 9.41 +2.53 +36.78% 8,498 11,054 0.94 -0.47 12 57 None
GME Options Chain 24.18 Call 25.50 2/06 No 0.29 0.33 0.30 -0.01 -3.23% 8,497 10,508 0.69 0.33 15 45 None
IREN Options Chain 53.64 Call 50.00 2/06 Yes 2.10 2.15 2.15 -4.60 -68.15% 8,488 2,170 2.98 0.36 9 44 None
MU Options Chain 419.44 Put 390.00 2/06 No 16.80 18.10 17.70 +14.31 +422.13% 8,485 4,577 1.06 -0.62 15 66 None
TSLA Options Chain 421.96 Put 385.00 2/06 No 1.24 1.26 1.25 +0.90 +257.15% 8,469 3,327 0.64 -0.12 8 58 None
SMCI Options Chain 31.73 Put 33.00 2/06 No 0.61 0.68 0.66 -3.54 -84.29% 8,447 554 0.99 -0.37 9 47 None
OWL Options Chain 12.25 Call 12.00 2/06 Yes 0.40 0.55 0.49 +0.14 +40.00% 8,434 37 1.25 0.54 7 54 None
BABA Options Chain 162.89 Call 170.00 2/20 Yes 2.01 2.22 2.15 -1.43 -39.95% 8,418 28,451 0.43 0.25 16 66 None
AMD Options Chain 242.11 Put 185.00 2/06 No 0.81 0.84 0.81 +0.74 +1,057.15% 8,412 1,878 0.94 -0.11 11 60 None
MSTR Options Chain 131.30 Call 140.00 2/06 Yes 1.19 1.50 1.40 -1.47 -51.22% 8,406 3,486 1.30 0.21 7 71 None
TSLA Options Chain 421.96 Call 445.00 2/06 No 0.12 0.13 0.12 -0.92 -88.47% 8,398 10,192 0.60 0.02 8 58 None
TSLA Options Chain 421.96 Call 447.50 2/06 No 0.10 0.11 0.11 -0.70 -86.42% 8,382 6,615 0.61 0.02 8 58 None
BYND Options Chain 0.76 Put 0.50 1/15 Yes 0.13 0.19 0.18 0.00 0.00% 8,366 12,868 1.35 -0.14 7 18 None
PLTR Options Chain 155.90 Put 130.00 2/13 Yes 2.54 2.62 2.64 +2.27 +613.52% 8,354 1,211 0.74 -0.25 11 50 None
U Options Chain 25.79 Call 28.00 2/20 Yes 1.08 1.67 1.43 -0.26 -15.39% 8,347 6,215 1.18 0.37 5 37 None
MSFT Options Chain 412.10 Call 425.00 2/06 No 1.06 1.09 1.08 +0.02 +1.89% 8,332 3,845 0.36 0.18 11 65 None
NOK Options Chain 6.69 Call 7.00 3/20 No 0.27 0.28 0.27 +0.07 +35.00% 8,326 43,609 0.36 0.46 14 42 None
CIFR Options Chain 15.84 Put 14.00 2/20 No 1.20 1.37 1.30 +0.57 +78.09% 8,321 10,306 1.19 -0.42 7 38 None
PFE Options Chain 25.73 Call 29.00 4/17 Yes 0.45 0.46 0.46 +0.23 +100.00% 8,293 3,494 0.25 0.26 12 65 None
UMC Options Chain 9.79 Call 11.00 2/20 No 0.10 0.20 0.14 -0.01 -6.67% 8,288 3,394 0.56 0.21 17 40 None
NVDA Options Chain 179.27 Put 170.00 2/20 No 4.80 4.90 4.80 +1.66 +52.87% 8,286 41,394 0.48 -0.37 13 57 None
UMC Options Chain 9.79 Call 13.00 2/20 No 0.00 0.10 0.06 0.00 0.00% 8,280 2,946 0.99 0.01 17 40 None
OPEN Options Chain 5.13 Put 4.50 2/06 No 0.01 0.03 0.02 +0.01 +100.00% 8,266 5,912 1.17 -0.08 6 31 None
HL Options Chain 23.44 Call 25.00 6/18 Yes 4.25 4.55 4.41 -0.49 -10.00% 8,248 12,784 0.92 0.55 11 47 None
PLTR Options Chain 155.90 Call 147.00 2/06 Yes 0.94 0.97 0.97 -10.78 -91.75% 8,242 935 0.82 0.21 11 50 None
SNAP Options Chain 6.10 Call 8.00 6/18 Yes 0.50 0.52 0.52 0.00 0.00% 8,231 24,619 0.75 0.36 7 31 None