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 187.85 Call 190.00 2/23 No 1.51 1.54 1.54 +0.14 +10.00% 97,264 14,783 0.24 0.47 17 59 None
TSLA Options Chain 411.75 Put 150.00 2/27 No 0.00 0.01 0.01 0.00 0.00% 75,092 1,050 2.24 0.00 8 59 None
NVDA Options Chain 187.85 Call 192.50 2/23 No 0.52 0.53 0.52 -0.10 -16.13% 56,820 16,302 0.22 0.23 17 59 None
NVDA Options Chain 187.85 Call 200.00 2/27 No 1.98 2.01 2.00 +0.12 +6.39% 51,648 67,948 0.53 0.25 17 59 None
TSLA Options Chain 411.75 Call 400.00 2/23 No 12.60 13.05 12.75 -0.37 -2.82% 47,599 826 0.34 0.85 8 59 None
NVDA Options Chain 187.85 Put 140.00 3/06 No 0.29 0.31 0.35 +0.11 +45.84% 44,198 43,439 0.83 0.00 17 59 None
NVDA Options Chain 187.85 Call 195.00 2/27 No 3.60 3.65 3.62 +0.30 +9.04% 43,140 58,091 0.55 0.38 17 59 None
TSLA Options Chain 411.75 Call 400.00 2/27 No 16.30 16.45 16.55 -0.82 -4.73% 42,052 2,100 0.42 0.71 8 59 None
AMZN Options Chain 205.37 Call 210.00 2/27 No 3.85 3.95 3.95 +2.10 +113.52% 41,675 8,607 0.32 0.52 11 60 None
SMR Options Chain 14.56 Put 13.00 2/27 No 0.80 0.84 0.84 +0.23 +37.71% 41,108 793 1.41 -0.39 3 17 None
NVDA Options Chain 187.85 Call 187.50 2/23 No 3.15 3.25 3.20 +0.51 +18.96% 40,813 9,914 0.26 0.69 17 59 None
NVDA Options Chain 187.85 Put 187.50 2/23 No 0.85 0.86 0.85 -1.35 -61.37% 40,462 4,041 0.26 -0.31 17 59 None
PFE Options Chain 26.83 Put 24.50 3/27 No 0.14 0.17 0.15 -0.01 -6.25% 36,062 165 0.26 -0.14 8 63 None
AMZN Options Chain 205.37 Call 215.00 2/27 No 1.70 1.75 1.74 +1.02 +141.67% 35,941 10,844 0.30 0.29 11 60 None
ORCL Options Chain 157.20 Put 125.00 2/27 No 0.70 0.73 0.73 +0.48 +192.00% 35,665 1,549 0.92 -0.08 10 67 None
NVDA Options Chain 187.85 Put 185.00 2/23 No 0.42 0.43 0.43 -0.94 -68.62% 35,596 6,547 0.29 -0.19 17 59 None
TSLA Options Chain 411.75 Call 410.00 2/23 No 5.05 5.10 5.11 -1.59 -23.74% 33,186 1,063 0.28 0.57 8 59 None
NVDA Options Chain 187.85 Put 190.00 2/23 No 1.67 1.71 1.70 -1.75 -50.73% 31,982 3,651 0.23 -0.53 17 59 None
IREN Options Chain 43.20 Put 27.50 2/27 No 0.16 0.20 0.16 -0.04 -20.00% 31,964 583 1.70 -0.02 9 42 None
NVDA Options Chain 187.85 Call 190.00 3/20 No 10.30 10.40 10.35 +0.74 +7.70% 30,707 107,775 0.49 0.53 17 59 None
NVDA Options Chain 187.85 Call 200.00 3/20 No 5.85 5.90 5.85 +0.40 +7.34% 29,180 195,208 0.46 0.37 17 59 None
AMD Options Chain 203.06 Put 167.50 2/27 No 0.35 0.39 0.39 -0.03 -7.15% 29,166 1,529 0.77 -0.05 11 61 None
NVDA Options Chain 187.85 Put 100.00 2/27 No 0.01 0.03 0.02 0.00 0.00% 29,047 3,063 1.62 0.00 17 59 None
NVDA Options Chain 187.85 Call 195.00 2/23 No 0.15 0.16 0.16 -0.09 -36.00% 28,852 13,199 0.22 0.08 17 59 None
MARA Options Chain 7.97 Call 8.50 2/27 No 0.21 0.24 0.23 -0.01 -4.17% 28,835 32,385 0.97 0.33 16 65 None
TSLA Options Chain 411.75 Put 230.00 3/06 No 0.04 0.06 0.06 -0.02 -25.00% 28,605 824 1.07 0.00 8 59 None
MARA Options Chain 7.97 Call 8.00 2/27 No 0.41 0.43 0.43 -0.02 -4.45% 28,561 31,631 1.00 0.51 16 65 None
OPEN Options Chain 5.40 Call 6.00 2/27 No 0.04 0.05 0.04 -0.10 -71.43% 28,064 12,254 1.04 0.10 7 31 None
SLB Options Chain 51.60 Put 47.50 3/20 No 0.75 0.82 0.84 +0.16 +23.53% 28,031 3,483 0.38 -0.24 7 58 None
NVDA Options Chain 187.85 Call 202.50 2/27 No 1.42 1.44 1.42 +0.02 +1.43% 27,712 33,689 0.52 0.19 17 59 None
AMZN Options Chain 205.37 Call 220.00 2/27 No 0.62 0.64 0.62 +0.35 +129.63% 27,520 17,956 0.30 0.15 11 60 None
OPEN Options Chain 5.40 Call 5.50 2/27 No 0.09 0.10 0.10 -0.12 -54.55% 26,948 7,235 0.99 0.24 7 31 None
AMZN Options Chain 205.37 Call 210.00 2/23 No 1.87 1.91 1.90 +1.42 +295.84% 26,921 4,035 0.24 0.51 11 60 None
OPEN Options Chain 5.40 Put 5.00 2/27 No 0.24 0.26 0.25 -0.44 -63.77% 26,675 1,925 0.90 -0.50 7 31 None
TSLA Options Chain 411.75 Put 410.00 2/23 No 3.15 3.20 3.20 -1.65 -34.03% 26,452 1,782 0.26 -0.43 8 59 None
BTG Options Chain 5.12 Call 5.00 4/17 No 0.70 0.75 0.72 +0.12 +20.00% 26,268 54,006 0.66 0.65 9 44 None
NVDA Options Chain 187.85 Call 190.00 2/27 No 5.90 6.00 5.95 +0.50 +9.18% 26,252 32,872 0.57 0.51 17 59 None
CRWV Options Chain 97.14 Put 37.50 3/20 No 0.34 0.39 0.37 +0.25 +208.34% 26,039 519 1.73 -0.01 3 21 None
AMD Options Chain 203.06 Put 182.50 2/27 No 1.32 1.41 1.46 +0.17 +13.18% 25,779 19,943 0.66 -0.15 11 61 None
ORCL Options Chain 157.20 Put 127.00 2/27 No 0.75 0.93 0.85 +0.52 +157.58% 25,463 716 0.89 -0.10 10 67 None
OPEN Options Chain 5.40 Call 5.00 2/27 No 0.24 0.25 0.24 -0.11 -31.43% 25,058 9,150 0.93 0.50 7 31 None
SOFI Options Chain 19.28 Call 20.00 3/20 No 0.86 0.88 0.86 -0.17 -16.51% 24,562 41,963 0.58 0.42 9 45 None
WBD Options Chain 28.67 Put 27.00 2/27 No 0.31 0.38 0.37 +0.04 +12.13% 24,281 12,314 0.63 -0.27 3 19 None
AMD Options Chain 203.06 Put 170.00 2/27 No 0.46 0.48 0.47 +0.01 +2.18% 24,145 24,708 0.75 -0.06 11 61 None
AI Options Chain 10.70 Call 11.50 2/27 Yes 0.36 0.39 0.37 -0.15 -28.85% 23,839 747 1.33 0.32 9 29 None
AR Options Chain 35.03 Put 29.00 3/27 No 0.10 0.25 0.23 -0.07 -23.34% 23,766 1 0.49 -0.10 10 57 None
ONDS Options Chain 11.38 Call 10.00 3/20 No 1.40 1.44 1.44 -0.90 -38.47% 22,938 46,024 1.27 0.57 7 38 None
WBD Options Chain 28.67 Call 32.00 4/17 No 0.15 0.27 0.15 -0.05 -25.00% 22,842 22,191 0.24 0.15 3 19 None
ONDS Options Chain 11.38 Call 12.00 3/20 No 0.77 0.84 0.77 -0.67 -46.53% 22,493 55,441 1.32 0.37 7 38 None
AMZN Options Chain 205.37 Call 212.50 2/27 No 2.66 2.70 2.70 +1.53 +130.77% 22,092 7,095 0.31 0.40 11 60 None
AMZN Options Chain 205.37 Call 220.00 3/20 No 3.55 3.65 3.60 +1.31 +57.21% 21,794 57,637 0.31 0.32 11 60 None
AI Options Chain 10.70 Call 10.50 2/27 Yes 0.70 0.79 0.73 -0.11 -13.10% 21,603 1,054 1.37 0.52 9 29 None
TSLA Options Chain 411.75 Call 415.00 2/23 No 2.41 2.49 2.52 -1.64 -39.43% 21,478 1,871 0.26 0.36 8 59 None
NVDA Options Chain 187.85 Put 85.00 2/27 No 0.00 0.01 0.01 -0.01 -50.00% 21,405 1,318 1.91 0.00 17 59 None
NVDA Options Chain 187.85 Put 175.00 2/27 No 1.49 1.52 1.50 -0.62 -29.25% 21,355 16,260 0.63 -0.17 17 59 None
NVDA Options Chain 187.85 Call 185.00 2/23 No 5.05 5.35 5.14 +0.84 +19.54% 21,028 3,889 0.29 0.81 17 59 None
TSLA Options Chain 411.75 Call 410.00 2/27 No 9.60 9.75 9.75 -1.21 -11.04% 21,019 2,730 0.39 0.54 8 59 None
SMR Options Chain 14.56 Call 14.50 2/27 No 0.63 0.68 0.64 -0.65 -50.39% 20,896 300 1.40 0.38 3 17 None
SMR Options Chain 14.56 Put 13.50 2/27 No 1.04 1.08 1.07 +0.33 +44.60% 20,854 513 1.39 -0.47 3 17 None
MSTR Options Chain 129.33 Call 137.00 2/27 No 2.79 2.94 2.87 -0.10 -3.37% 20,825 22,799 0.72 0.35 3 60 None
NVDA Options Chain 187.85 Put 105.00 2/27 No 0.02 0.03 0.03 +0.01 +50.00% 20,814 6,753 1.55 0.00 17 59 None
SMR Options Chain 14.56 Call 16.50 2/27 No 0.19 0.23 0.20 -0.35 -63.64% 20,770 479 1.39 0.17 3 17 None
MCHP Options Chain 77.47 Call 40.00 3/20 No 35.60 39.70 38.40 +3.40 +9.72% 20,520 2,086 2.18 1.00 3 57 None
MSTR Options Chain 129.33 Call 144.00 2/27 No 1.18 1.26 1.29 -0.08 -5.84% 20,387 441 0.71 0.18 3 60 None
WMT Options Chain 125.24 Put 110.00 3/20 No 0.47 0.59 0.50 +0.02 +4.17% 20,074 15,557 0.33 -0.11 9 57 None
NVDA Options Chain 187.85 Put 180.00 2/27 No 2.48 2.51 2.50 -0.85 -25.38% 20,053 28,022 0.61 -0.25 17 59 None
RKT Options Chain 18.35 Call 21.00 2/27 No 0.16 0.20 0.16 -0.11 -40.75% 20,044 23,278 0.99 0.14 6 45 None
TSLA Options Chain 411.75 Put 405.00 2/23 No 1.68 1.74 1.69 -1.46 -46.35% 20,004 2,128 0.28 -0.26 8 59 None
TSLA Options Chain 411.75 Call 420.00 2/23 No 0.99 1.00 1.01 -1.37 -57.57% 19,978 1,948 0.25 0.18 8 59 None
WBD Options Chain 28.67 Call 30.00 2/27 No 0.31 0.32 0.32 +0.03 +10.35% 19,940 6,854 0.49 0.34 3 19 None
TSLA Options Chain 411.75 Put 410.00 2/27 No 7.55 7.70 7.60 -1.38 -15.37% 19,739 4,732 0.37 -0.46 8 59 None
NVDA Options Chain 187.85 Put 190.00 2/27 No 5.95 6.05 6.00 -1.37 -18.59% 19,364 20,790 0.57 -0.49 17 59 None
WBD Options Chain 28.67 Call 29.00 2/27 No 0.33 0.70 0.70 -0.04 -5.41% 19,188 2,160 0.44 0.48 3 19 None
AMD Options Chain 203.06 Put 160.00 3/06 No 0.76 0.83 0.85 +0.23 +37.10% 18,889 18,669 0.77 -0.06 11 61 None
SMCI Options Chain 32.06 Call 34.00 2/27 No 0.60 0.63 0.61 -0.06 -8.96% 18,767 3,491 0.68 0.33 11 54 None
AI Options Chain 10.70 Call 11.00 2/27 Yes 0.51 0.54 0.52 -0.10 -16.13% 18,765 442 1.32 0.41 9 29 None
FCX Options Chain 62.50 Call 70.00 3/20 No 1.60 1.69 1.68 +0.57 +51.36% 18,501 24,438 0.52 0.31 10 55 None
TSLA Options Chain 411.75 Call 412.50 2/23 No 3.55 3.70 3.62 -1.66 -31.44% 18,432 1,191 0.27 0.47 8 59 None
GME Options Chain 23.84 Call 23.50 2/27 No 0.41 0.44 0.41 -0.41 -50.00% 18,195 2,397 0.34 0.49 11 39 None
TSLA Options Chain 411.75 Put 400.00 2/23 No 0.89 0.91 0.88 -1.05 -54.41% 18,182 3,352 0.31 -0.15 8 59 None
FIVN Options Chain 17.30 Call 20.00 7/17 No 2.80 3.20 3.12 +1.18 +60.83% 18,143 21,497 0.65 0.56 9 40 None
PFE Options Chain 26.83 Put 26.00 3/20 No 0.37 0.41 0.38 +0.03 +8.58% 18,016 68,267 0.24 -0.33 8 63 None
NOK Options Chain 7.61 Call 8.00 3/06 No 0.21 0.22 0.21 +0.10 +90.91% 17,966 1,120 0.51 0.40 12 45 None
BSX Options Chain 75.75 Call 90.00 4/17 No 0.35 0.55 0.45 -0.15 -25.00% 17,611 32,499 0.34 0.11 8 61 None
IONQ Options Chain 33.46 Put 20.00 2/27 No 0.10 0.12 0.12 +0.07 +140.00% 17,493 11,558 1.93 -0.03 7 43 None
OLN Options Chain 24.50 Call 25.00 8/21 No 3.90 4.00 3.97 +0.07 +1.80% 17,343 306 0.62 0.56 7 43 None
TSLA Options Chain 411.75 Put 420.00 2/27 No 12.75 12.95 12.90 -1.29 -9.10% 17,314 3,023 0.35 -0.64 8 59 None
AAPL Options Chain 261.37 Call 265.00 2/23 No 1.51 1.68 1.70 +0.90 +112.50% 17,231 2,283 0.19 0.45 8 61 None
PLTR Options Chain 134.72 Call 145.00 2/27 No 0.69 0.71 0.71 -0.29 -29.00% 17,174 8,289 0.47 0.15 12 52 None
SMCI Options Chain 32.06 Call 36.00 2/27 No 0.21 0.22 0.22 -0.05 -18.52% 17,153 2,076 0.68 0.15 11 54 None
HOOD Options Chain 75.67 Put 70.00 6/18 No 7.90 8.30 8.15 -0.37 -4.35% 16,976 19,939 0.69 -0.33 10 54 None
TSM Options Chain 360.21 Put 345.00 2/27 No 1.70 1.92 1.77 -1.93 -52.17% 16,958 1,034 0.50 -0.15 22 67
Dividend Stock List
INTC Options Chain 44.58 Put 44.00 2/27 No 1.33 1.50 1.37 +0.06 +4.58% 16,828 8,378 0.61 -0.47 6 51 None
APLD Options Chain 31.35 Call 31.00 3/20 No 2.83 2.91 2.84 -1.42 -33.34% 16,776 2,807 1.06 0.50 3 20 None
MU Options Chain 416.80 Put 40.00 3/13 No 0.00 0.02 0.01 0.00 0.00% 16,760 861 0.00 0.00 11 64 None
PLTR Options Chain 134.72 Put 130.00 2/27 No 1.91 1.95 1.92 -0.44 -18.65% 16,752 7,548 0.55 -0.28 12 52 None
AI Options Chain 10.70 Call 12.00 2/27 Yes 0.26 0.31 0.28 -0.08 -22.23% 16,692 975 1.38 0.25 9 29 None
RKT Options Chain 18.35 Call 20.00 2/27 No 0.27 0.32 0.30 -0.15 -33.34% 16,644 4,156 0.93 0.23 6 45 None
MSTR Options Chain 129.33 Call 135.00 2/27 No 3.50 3.70 3.60 -0.04 -1.10% 16,515 3,055 0.72 0.41 3 60 None
MCHP Options Chain 77.47 Call 45.00 3/20 No 30.70 33.20 33.60 +10.30 +44.21% 16,090 556 1.34 1.00 3 57 None
PLTR Options Chain 134.72 Call 139.00 2/27 No 2.19 2.23 2.18 -0.40 -15.51% 16,041 4,077 0.49 0.36 12 52 None
INTC Options Chain 44.58 Put 48.00 4/17 No 6.05 6.35 6.00 -0.10 -1.64% 16,001 21,684 0.57 -0.59 6 51 None
AAPL Options Chain 261.37 Call 265.00 2/27 No 3.65 3.75 3.70 +1.33 +56.12% 15,955 5,953 0.26 0.49 8 61 None
DHT Options Chain 16.94 Call 18.00 4/17 No 0.75 0.85 0.75 +0.20 +36.37% 15,733 7,437 0.37 0.45 10 64 None
MSFT Options Chain 398.46 Put 490.00 3/20 No 90.90 94.70 92.70 +0.20 +0.22% 15,715 1,342 0.54 -0.98 15 72 None
TSLA Options Chain 411.75 Put 407.50 2/23 No 2.33 2.34 2.34 -1.56 -40.00% 15,679 519 0.27 -0.34 8 59 None
RIOT Options Chain 16.29 Call 18.00 2/27 No 0.13 0.16 0.14 -0.20 -58.83% 15,636 13,560 0.89 0.16 9 48 None
MU Options Chain 416.80 Put 375.00 2/27 No 2.47 2.69 2.57 -2.05 -44.38% 15,626 3,588 0.80 -0.10 11 64 None
SOFI Options Chain 19.28 Call 20.00 2/27 No 0.22 0.24 0.23 -0.15 -39.48% 15,411 6,462 0.55 0.26 9 45 None
OPEN Options Chain 5.40 Put 4.50 2/27 No 0.07 0.08 0.07 -0.32 -82.06% 15,396 2,164 0.89 -0.21 7 31 None
WBD Options Chain 28.67 Put 26.00 2/27 No 0.19 0.36 0.27 +0.08 +42.11% 15,376 792 0.76 -0.18 3 19 None
TSLA Options Chain 411.75 Call 420.00 2/27 No 4.90 4.95 4.93 -1.27 -20.49% 15,365 8,191 0.36 0.36 8 59 None
NVDA Options Chain 187.85 Call 210.00 3/20 No 3.00 3.05 3.03 +0.17 +5.95% 15,330 120,532 0.45 0.23 17 59 None
AMZN Options Chain 205.37 Call 207.50 2/23 No 3.50 3.65 3.60 +2.49 +224.33% 15,328 1,803 0.26 0.70 11 60 None
INTC Options Chain 44.58 Put 30.00 3/06 No 0.01 0.12 0.04 +0.01 +33.34% 15,260 351 0.95 0.00 6 51 None
DASH Options Chain 176.10 Call 180.00 3/20 No 7.55 8.40 7.98 -0.52 -6.12% 15,230 15,433 0.48 0.48 12 59 None
AVGO Options Chain 334.74 Put 292.50 2/27 No 1.10 1.36 1.19 -0.21 -15.00% 15,096 4,850 0.68 -0.08 11 67 None
MSFT Options Chain 398.46 Call 400.00 2/27 No 4.60 4.75 4.61 -1.41 -23.43% 15,033 4,355 0.26 0.44 15 72 None
DASH Options Chain 176.10 Call 160.00 5/15 No 27.30 30.60 29.00 +1.00 +3.58% 15,029 16 0.59 0.70 12 59 None
HOOD Options Chain 75.67 Call 80.00 2/27 No 1.09 1.12 1.09 -0.14 -11.39% 15,023 4,423 0.60 0.28 10 54 None
TSLA Options Chain 411.75 Call 430.00 2/27 No 2.08 2.10 2.10 -1.05 -33.34% 14,993 4,938 0.35 0.19 8 59 None
AAPL Options Chain 261.37 Call 277.50 2/27 No 0.33 0.35 0.31 +0.08 +34.79% 14,850 5,627 0.24 0.08 8 61 None
NVDA Options Chain 187.85 Put 95.00 2/27 No 0.01 0.03 0.02 0.00 0.00% 14,779 216 1.71 0.00 17 59 None
AVGO Options Chain 334.74 Put 295.00 2/27 No 1.13 1.45 1.40 -0.07 -4.77% 14,772 7,128 0.67 -0.09 11 67 None
AAPL Options Chain 261.37 Call 270.00 3/20 No 5.00 5.10 5.00 +1.10 +28.21% 14,642 23,169 0.24 0.41 8 61 None
BYND Options Chain 0.78 Call 1.00 2/27 No 0.02 0.03 0.02 -0.01 -33.34% 14,563 42,470 2.29 0.21 7 18 None
NFLX Options Chain 77.18 Put 5.00 7/17 No 0.00 0.24 0.10 % 14,502 0 1.65 0.00 6 55 None
AAPL Options Chain 261.37 Call 285.00 3/20 No 1.04 1.10 1.02 +0.18 +21.43% 14,444 29,781 0.22 0.14 8 61 None
ONDS Options Chain 11.38 Put 7.00 2/27 No 0.04 0.06 0.04 0.00 0.00% 14,365 18,377 1.68 -0.03 7 38 None
MSFT Options Chain 398.46 Put 500.00 3/20 No 100.85 104.60 101.70 -2.60 -2.50% 14,363 1,123 0.58 -0.98 15 72 None
NVDA Options Chain 187.85 Call 205.00 2/27 No 1.00 1.02 1.02 +0.01 +0.99% 14,337 28,392 0.51 0.15 17 59 None
NVDA Options Chain 187.85 Put 170.00 2/27 No 0.87 0.90 0.88 -0.40 -31.25% 14,317 15,573 0.66 -0.11 17 59 None
SLS Options Chain 4.09 Call 4.00 4/17 No 0.60 0.75 0.70 +0.05 +7.70% 14,296 31,458 1.04 0.60 10 32 None
AAPL Options Chain 261.37 Call 270.00 2/23 No 0.31 0.32 0.32 +0.14 +77.78% 14,271 4,704 0.20 0.13 8 61 None
ORCL Options Chain 157.20 Call 180.00 3/20 No 3.00 3.05 3.00 -1.90 -38.78% 14,234 26,785 0.73 0.19 10 67 None
HPQ Options Chain 18.34 Call 20.00 2/27 No 0.32 0.40 0.36 +0.06 +20.00% 14,156 12,490 0.83 0.29 11 51 None
AMZN Options Chain 205.37 Call 212.50 2/23 No 0.80 0.84 0.83 +0.61 +277.28% 14,086 1,968 0.23 0.30 11 60 None
XPEV Options Chain 17.73 Call 25.00 3/20 No 0.07 0.08 0.07 -0.03 -30.00% 14,036 30,219 0.73 0.07 12 42 None
XPEV Options Chain 17.73 Call 23.00 3/20 No 0.14 0.20 0.15 -0.08 -34.79% 14,021 4,901 0.71 0.11 12 42 None
ONDS Options Chain 11.38 Call 11.00 2/27 No 0.27 0.28 0.26 -0.72 -73.47% 13,916 5,307 1.10 0.31 7 38 None
TSLA Options Chain 411.75 Put 160.00 2/27 No 0.00 0.02 0.01 0.00 0.00% 13,893 3,057 2.16 0.00 8 59 None
MSFT Options Chain 398.46 Call 400.00 2/23 No 1.56 1.63 1.60 -1.40 -46.67% 13,879 1,922 0.19 0.34 15 72 None
NVDA Options Chain 187.85 Call 192.50 2/27 No 4.65 4.70 4.69 +0.39 +9.07% 13,777 17,840 0.56 0.44 17 59 None
ONDS Options Chain 11.38 Put 7.00 3/06 No 0.09 0.11 0.09 +0.01 +12.50% 13,762 834 1.40 -0.07 7 38 None
MU Options Chain 416.80 Put 320.00 2/27 No 0.37 0.50 0.40 -0.24 -37.50% 13,756 11,524 1.05 -0.01 11 64 None
OXY Options Chain 51.48 Call 65.00 6/18 No 0.79 0.89 0.80 -0.13 -13.98% 13,709 1,982 0.37 0.13 9 59 None
NVDA Options Chain 187.85 Call 195.00 3/20 No 7.85 7.95 7.90 +0.65 +8.97% 13,658 73,986 0.47 0.45 17 59 None
MSFT Options Chain 398.46 Put 480.00 3/20 No 80.90 84.40 83.10 +0.07 +0.09% 13,652 1,530 0.49 -0.97 15 72 None
AAPL Options Chain 261.37 Call 275.00 3/20 No 3.10 3.20 3.15 +0.77 +32.36% 13,639 29,083 0.23 0.30 8 61 None
MSTR Options Chain 129.33 Call 142.00 2/27 No 1.50 1.60 1.51 -0.20 -11.70% 13,550 325 0.71 0.22 3 60 None
WBD Options Chain 28.67 Put 27.00 4/17 No 0.45 0.89 0.66 -0.05 -7.05% 13,525 29,475 0.31 -0.30 3 19 None
NFLX Options Chain 77.18 Put 0.50 6/18 No 0.00 0.01 0.01 0.00 0.00% 13,413 25 0.00 0.00 6 55 None
AVGO Options Chain 334.74 Put 310.00 2/27 No 2.90 3.30 3.10 -0.20 -6.07% 13,328 7,649 0.61 -0.20 11 67 None
TSLA Options Chain 411.75 Put 300.00 3/06 No 0.28 0.29 0.29 -0.01 -3.34% 13,261 13,134 0.76 -0.01 8 59 None
FND Options Chain 70.00 Put 55.00 4/17 No 0.80 1.00 0.95 -0.65 -40.63% 13,231 203 0.55 -0.13 11 50 None
AVGO Options Chain 334.74 Put 200.00 3/06 No 0.08 0.20 0.19 +0.12 +171.43% 13,218 13,242 1.04 0.00 11 67 None
TSLA Options Chain 411.75 Put 315.00 2/27 No 0.11 0.13 0.13 -0.05 -27.78% 13,179 696 0.82 0.00 8 59 None
RXT Options Chain 1.25 Call 2.00 3/20 No 0.30 0.35 0.35 +0.21 +150.00% 13,172 4,350 2.49 0.54 8 17 None
CELH Options Chain 47.98 Call 39.00 3/06 No 9.35 10.45 9.70 +3.62 +59.54% 13,111 16,123 1.28 0.89 7 54 None
NVDA Options Chain 187.85 Put 185.00 2/27 No 3.90 4.00 4.00 -1.05 -20.80% 12,994 15,898 0.59 -0.36 17 59 None
T Options Chain 27.85 Call 28.00 2/27 No 0.34 0.35 0.36 +0.04 +12.50% 12,948 1,416 0.22 0.51 6 57 None
AAPL Options Chain 261.37 Put 262.50 2/23 No 0.96 1.00 1.04 -2.46 -70.29% 12,923 786 0.19 -0.33 8 61 None
TSLA Options Chain 411.75 Call 440.00 2/27 No 0.78 0.79 0.78 -0.69 -46.94% 12,778 10,896 0.35 0.08 8 59 None
KHC Options Chain 24.02 Call 25.00 2/27 No 0.12 0.14 0.12 +0.04 +50.00% 12,741 12,524 0.25 0.24 5 57 None
AAPL Options Chain 261.37 Call 270.00 2/27 No 1.58 1.63 1.60 +0.61 +61.62% 12,572 8,241 0.25 0.28 8 61 None
TSLA Options Chain 411.75 Call 425.00 2/23 No 0.33 0.33 0.33 -0.92 -73.60% 12,564 1,923 0.25 0.08 8 59 None
MARA Options Chain 7.97 Put 7.50 2/27 No 0.26 0.28 0.27 -0.02 -6.90% 12,503 7,703 1.05 -0.33 16 65 None
NVDA Options Chain 187.85 Call 210.00 2/27 No 0.49 0.50 0.49 -0.06 -10.91% 12,464 32,410 0.51 0.08 17 59 None
SEI Options Chain 50.15 Put 45.00 3/20 No 3.70 4.70 4.35 +0.21 +5.08% 12,436 761 1.14 -0.34 3 21 None
AAPL Options Chain 261.37 Call 262.50 2/23 No 3.10 3.25 3.02 +1.48 +96.11% 12,283 1,070 0.20 0.67 8 61 None
GOOGL Options Chain 305.14 Call 315.00 2/23 No 2.43 2.66 2.59 +2.36 +1,026.09% 12,282 530 0.22 0.50 13 70 None
NKE Options Chain 65.61 Put 55.00 3/20 No 0.38 0.49 0.47 -0.05 -9.62% 12,243 12,439 0.50 -0.10 7 55 None
AMZN Options Chain 205.37 Call 215.00 2/23 No 0.29 0.31 0.30 +0.21 +233.34% 12,220 1,808 0.23 0.15 11 60 None
NVDA Options Chain 187.85 Put 165.00 3/20 No 2.60 2.63 2.66 -0.30 -10.14% 12,133 48,126 0.56 -0.16 17 59 None
AAPL Options Chain 261.37 Put 260.00 2/23 No 0.46 0.49 0.47 -1.75 -78.83% 11,927 2,219 0.21 -0.18 8 61 None
NVDA Options Chain 187.85 Put 90.00 2/27 No 0.01 0.02 0.01 -0.01 -50.00% 11,810 803 1.83 0.00 17 59 None
TSLA Options Chain 411.75 Put 400.00 3/20 No 12.75 12.80 12.75 -0.95 -6.94% 11,801 14,794 0.41 -0.37 8 59 None
MSTR Options Chain 129.33 Call 145.00 2/27 No 1.01 1.09 1.06 -0.14 -11.67% 11,796 1,795 0.71 0.16 3 60 None
AMZN Options Chain 205.37 Put 205.00 2/23 No 0.44 0.48 0.48 -1.73 -78.29% 11,707 2,143 0.28 -0.20 11 60 None
NVDA Options Chain 187.85 Put 177.50 2/27 No 1.93 1.96 1.97 -0.71 -26.50% 11,702 4,316 0.62 -0.20 17 59 None
NVDA Options Chain 187.85 Put 187.50 2/27 No 4.85 4.95 4.93 -1.22 -19.84% 11,561 4,245 0.58 -0.42 17 59 None
COIN Options Chain 165.90 Put 340.00 3/20 No 164.50 172.60 169.55 -8.35 -4.70% 11,559 1,037 1.80 -1.00 11 59 None
NVDA Options Chain 187.85 Call 197.50 2/27 No 2.70 2.74 2.73 +0.20 +7.91% 11,531 19,713 0.54 0.31 17 59 None
NKE Options Chain 65.61 Put 57.50 3/20 No 0.71 0.83 0.79 -0.08 -9.20% 11,454 6,447 0.49 -0.16 7 55 None
AMD Options Chain 203.06 Call 210.00 2/27 No 2.17 2.28 2.24 -1.75 -43.86% 11,356 4,616 0.52 0.27 11 61 None
SOFI Options Chain 19.28 Call 19.00 2/27 No 0.62 0.64 0.63 -0.22 -25.89% 11,352 731 0.58 0.52 9 45 None
NVDA Options Chain 187.85 Call 220.00 3/20 No 1.43 1.46 1.44 -0.01 -0.69% 11,327 70,202 0.44 0.13 17 59 None
PBR Options Chain 15.76 Call 16.00 3/20 No 0.54 0.55 0.54 -0.03 -5.27% 11,315 43,267 0.35 0.48 14 62 None
AMZN Options Chain 205.37 Call 205.00 2/27 No 7.15 7.30 7.29 +3.29 +82.25% 11,209 8,392 0.35 0.71 11 60 None
NFLX Options Chain 77.18 Call 81.00 2/27 No 0.79 0.83 0.79 +0.29 +58.00% 11,178 5,480 0.39 0.31 6 55 None
BSX Options Chain 75.75 Call 85.00 4/17 No 0.85 1.00 0.95 -0.30 -24.00% 11,157 7,658 0.33 0.19 8 61 None
PANW Options Chain 150.90 Put 140.00 2/27 No 1.05 1.20 1.13 +0.53 +88.34% 11,151 458 0.51 -0.18 7 57 None
XOM Options Chain 151.14 Put 140.00 3/20 No 2.00 2.24 2.15 +0.73 +51.41% 11,121 8,471 0.32 -0.25 9 73 None
MSTR Options Chain 129.33 Call 138.00 2/27 No 2.50 2.61 2.55 -0.06 -2.30% 11,119 289 0.71 0.32 3 60 None
TSLA Options Chain 411.75 Call 435.00 2/27 No 1.28 1.30 1.30 -0.90 -40.91% 11,113 14,558 0.35 0.12 8 59 None
NVDA Options Chain 187.85 Call 250.00 3/20 No 0.23 0.24 0.24 -0.01 -4.00% 11,066 61,128 0.49 0.01 17 59 None
PFE Options Chain 26.83 Call 30.00 6/18 No 0.40 0.43 0.40 -0.05 -11.12% 11,010 47,357 0.25 0.19 8 63 None
CORZ Options Chain 17.98 Call 20.00 3/20 No 1.00 1.13 1.10 -0.30 -21.43% 10,982 48,905 1.04 0.37 3 27 None
NOK Options Chain 7.61 Call 8.00 3/20 No 0.28 0.29 0.28 +0.05 +21.74% 10,938 45,441 0.46 0.42 12 45 None
NVDA Options Chain 187.85 Put 160.00 2/27 No 0.32 0.33 0.34 -0.10 -22.73% 10,904 11,847 0.73 -0.05 17 59 None
TSLA Options Chain 411.75 Call 415.00 2/27 No 7.05 7.10 7.10 -1.35 -15.98% 10,856 3,165 0.37 0.45 8 59 None
NVDA Options Chain 187.85 Put 182.50 2/23 No 0.22 0.23 0.23 -0.62 -72.95% 10,845 3,306 0.32 -0.13 17 59 None
GME Options Chain 23.84 Call 24.00 2/27 No 0.26 0.27 0.26 -0.25 -49.02% 10,822 7,962 0.37 0.33 11 39 None
NFLX Options Chain 77.18 Put 1.00 6/18 No 0.00 0.22 0.01 % 10,736 10 2.83 0.00 6 55 None
PLTR Options Chain 134.72 Call 135.00 2/27 No 4.00 4.10 4.00 -0.35 -8.05% 10,711 3,385 0.52 0.53 12 52 None
RIOT Options Chain 16.29 Put 15.50 2/27 No 0.72 0.78 0.72 +0.09 +14.29% 10,677 1,893 1.00 -0.43 9 48 None
KLAR Options Chain 13.85 Call 15.00 3/20 No 0.50 0.55 0.55 -0.30 -35.30% 10,672 2,666 0.83 0.30 3 17 None
TSLA Options Chain 411.75 Call 450.00 2/27 No 0.29 0.30 0.30 -0.38 -55.89% 10,646 8,458 0.35 0.04 8 59 None
GOOGL Options Chain 305.14 Call 315.00 2/27 No 5.45 5.60 5.49 +3.98 +263.58% 10,639 2,386 0.31 0.51 13 70 None
AMZN Options Chain 205.37 Call 210.00 3/20 No 7.90 7.95 7.95 +2.50 +45.88% 10,637 18,570 0.32 0.53 11 60 None
PLTR Options Chain 134.72 Call 140.00 2/27 No 1.84 1.88 1.83 -0.41 -18.31% 10,602 8,676 0.49 0.32 12 52 None
GFS Options Chain 45.31 Call 55.00 4/17 No 0.85 1.05 0.98 +0.04 +4.26% 10,509 29,585 0.49 0.22 13 48 None
MSFT Options Chain 398.46 Put 515.00 3/20 No 115.85 119.70 116.15 -0.05 -0.05% 10,501 693 0.63 -0.99 15 72 None
PFE Options Chain 26.83 Call 27.00 3/20 No 0.53 0.57 0.57 -0.14 -19.72% 10,496 54,188 0.23 0.44 8 63 None
AMZN Options Chain 205.37 Put 207.50 2/23 No 0.82 0.88 0.87 -2.78 -76.17% 10,400 466 0.25 -0.30 11 60 None
NVDA Options Chain 187.85 Put 145.00 2/27 No 0.11 0.12 0.12 0.00 0.00% 10,375 3,257 0.91 -0.01 17 59 None
HOOD Options Chain 75.67 Put 50.00 2/27 No 0.00 0.02 0.01 0.00 0.00% 10,357 399 1.21 0.00 10 54 None
TSLA Options Chain 411.75 Put 375.00 2/27 No 0.99 1.00 1.01 -0.50 -33.12% 10,319 5,127 0.49 -0.08 8 59 None
NFLX Options Chain 77.18 Call 80.00 2/27 No 1.13 1.17 1.13 +0.44 +63.77% 10,311 11,375 0.39 0.39 6 55 None
INFY Options Chain 14.57 Put 15.00 5/15 No 1.65 1.90 1.85 +0.15 +8.83% 10,302 15,164 0.56 -0.50 14 52 None
NVDA Options Chain 187.85 Call 220.00 2/27 No 0.13 0.14 0.14 -0.05 -26.32% 10,292 16,215 0.54 0.02 17 59 None
TSLA Options Chain 411.75 Put 412.50 2/23 No 4.20 4.25 4.20 -1.80 -30.00% 10,292 1,061 0.25 -0.53 8 59 None
AMZN Options Chain 205.37 Put 195.00 3/20 No 2.54 2.60 2.58 -1.12 -30.27% 10,191 13,056 0.36 -0.20 11 60 None
COIN Options Chain 165.90 Put 370.00 5/15 No 196.25 202.55 199.35 -4.97 -2.44% 10,180 1,167 1.22 -0.98 11 59 None
OWL Options Chain 11.55 Put 10.00 5/15 No 0.90 0.95 0.91 +0.14 +18.19% 10,153 4,218 0.67 -0.35 6 55 None
NXE Options Chain 12.42 Call 11.00 3/20 No 1.85 2.00 1.92 0.00 0.00% 10,115 8,861 0.83 0.75 7 30 None
OPEN Options Chain 5.40 Call 5.50 3/06 No 0.17 0.19 0.20 -0.07 -25.93% 10,043 5,269 0.98 0.32 7 31 None
TSLA Options Chain 411.75 Call 417.50 2/23 No 1.56 1.62 1.63 -1.62 -49.85% 10,043 1,067 0.26 0.27 8 59 None
IREN Options Chain 43.20 Call 43.00 2/27 No 1.13 1.20 1.18 -1.73 -59.45% 10,038 683 1.02 0.33 9 42 None
TSLA Options Chain 411.75 Call 500.00 4/02 No 2.29 2.35 2.32 -0.34 -12.79% 10,024 9,580 0.41 0.09 8 59 None
NIO Options Chain 4.90 Call 5.00 2/27 No 0.19 0.21 0.19 +0.07 +58.34% 10,017 12,005 0.52 0.59 7 29 None
XP Options Chain 21.90 Call 25.00 5/15 No 0.05 1.30 1.30 +0.68 +109.68% 10,008 101 0.42 0.42 17 50 None
MU Options Chain 416.80 Put 35.00 3/13 No 0.00 1.67 0.01 0.00 0.00% 10,000 954 0.00 0.00 11 64 None
GOOGL Options Chain 305.14 Call 320.00 2/23 No 0.73 0.82 0.78 +0.69 +766.67% 9,945 995 0.22 0.20 13 70 None
WBD Options Chain 28.67 Put 24.00 4/17 No 0.11 0.26 0.21 0.00 0.00% 9,877 36,281 0.33 -0.10 3 19 None
AMD Options Chain 203.06 Call 205.00 2/27 No 3.75 3.90 3.85 -2.26 -36.99% 9,840 2,964 0.52 0.39 11 61 None
TIGR Options Chain 8.07 Call 8.50 2/27 No 0.09 0.10 0.10 +0.02 +25.00% 9,822 1,602 0.56 0.22 13 43 None
CIFR Options Chain 15.75 Put 14.00 2/27 No 0.77 0.88 0.85 +0.25 +41.67% 9,799 962 1.43 -0.37 7 38 None
IREN Options Chain 43.20 Put 25.00 2/27 No 0.10 0.11 0.11 +0.01 +10.00% 9,790 10,640 1.86 -0.01 9 42 None
IREN Options Chain 43.20 Put 37.00 2/27 No 0.98 1.27 1.17 +0.43 +58.11% 9,778 633 1.15 -0.29 9 42 None
NFLX Options Chain 77.18 Put 2.50 6/18 No 0.00 0.22 0.01 % 9,774 0 2.17 0.00 6 55 None
TSLA Options Chain 411.75 Put 400.00 2/27 No 4.25 4.30 4.30 -1.09 -20.23% 9,725 6,712 0.40 -0.29 8 59 None
MARA Options Chain 7.97 Put 8.00 2/27 No 0.46 0.48 0.46 -0.02 -4.17% 9,714 7,332 0.99 -0.49 16 65 None
ESI Options Chain 36.02 Put 35.00 3/20 No 1.00 1.65 1.30 -2.95 -69.42% 9,690 3 0.39 -0.43 9 52 None
PLTR Options Chain 134.72 Call 144.00 2/27 No 0.85 0.87 0.86 -0.34 -28.34% 9,688 1,049 0.47 0.18 12 52 None
AAL Options Chain 13.40 Put 11.00 3/20 No 0.10 0.13 0.11 0.00 0.00% 9,616 24,275 0.63 -0.13 7 40 None
NKE Options Chain 65.61 Call 70.00 3/20 No 1.40 1.50 1.43 -0.24 -14.38% 9,605 25,336 0.44 0.30 7 55 None
RIOT Options Chain 16.29 Put 17.00 2/27 No 1.57 2.03 1.56 +0.13 +9.10% 9,603 261 1.15 -0.71 9 48 None
CIFR Options Chain 15.75 Put 15.00 2/27 No 1.26 1.38 1.30 +0.32 +32.66% 9,587 1,611 1.40 -0.51 7 38 None
AMZN Options Chain 205.37 Call 207.50 2/27 No 5.40 5.50 5.40 +2.63 +94.95% 9,574 5,535 0.34 0.63 11 60 None
CRCL Options Chain 61.80 Call 64.00 2/27 No 2.79 3.05 2.81 +0.15 +5.64% 9,533 4,448 0.95 0.48 3 21 None
TSLA Options Chain 411.75 Call 412.50 2/27 No 8.25 8.35 8.35 -1.30 -13.48% 9,518 1,326 0.38 0.50 8 59 None
ONDS Options Chain 11.38 Call 11.50 2/27 No 0.17 0.19 0.17 -0.56 -76.72% 9,334 7,868 1.13 0.23 7 38 None
MSFT Options Chain 398.46 Call 450.00 3/20 No 0.90 0.95 0.94 -0.09 -8.74% 9,305 24,049 0.29 0.08 15 72 None
ORCL Options Chain 157.20 Put 142.00 2/27 No 2.89 3.05 2.95 +1.51 +104.87% 9,288 7,591 0.69 -0.31 10 67 None
TSLA Options Chain 411.75 Call 422.50 2/23 No 0.57 0.59 0.60 -1.15 -65.72% 9,273 738 0.25 0.12 8 59 None
MSTR Options Chain 129.33 Put 120.00 2/27 No 1.90 2.01 1.98 -0.85 -30.04% 9,268 7,991 0.85 -0.21 3 60 None
SMCI Options Chain 32.06 Call 32.00 2/27 No 1.39 1.52 1.45 -0.09 -5.85% 9,245 14,059 0.69 0.57 11 54 None
SOFI Options Chain 19.28 Put 16.00 3/20 No 0.35 0.39 0.35 +0.01 +2.95% 9,235 11,111 0.73 -0.17 9 45 None
GME Options Chain 23.84 Call 24.50 2/27 No 0.17 0.19 0.18 -0.14 -43.75% 9,182 4,562 0.41 0.23 11 39 None
AMD Options Chain 203.06 Put 200.00 2/27 No 5.80 6.00 5.87 +0.57 +10.76% 9,179 4,351 0.55 -0.48 11 61 None
INTC Options Chain 44.58 Call 45.00 3/20 No 2.40 2.47 2.42 -0.35 -12.64% 9,160 30,442 0.57 0.49 6 51 None
TSLA Options Chain 411.75 Call 407.50 2/23 No 6.60 6.80 6.80 -1.35 -16.57% 9,121 644 0.29 0.66 8 59 None
AMZN Options Chain 205.37 Put 205.00 2/27 No 1.83 1.90 1.90 -1.98 -51.04% 9,100 3,732 0.35 -0.29 11 60 None
NFLX Options Chain 77.18 Put 3.00 6/18 No 0.00 0.22 0.01 % 9,087 0 2.04 0.00 6 55 None
RGTI Options Chain 16.58 Put 10.00 2/27 No 0.02 0.03 0.03 0.00 0.00% 9,084 678 1.68 -0.01 3 18 None
AMD Options Chain 203.06 Put 182.50 3/06 No 3.00 3.15 3.20 +0.58 +22.14% 9,079 764 0.63 -0.21 11 61 None
COIN Options Chain 165.90 Put 170.00 4/17 No 16.15 16.70 16.47 -4.03 -19.66% 9,060 9,575 0.67 -0.42 11 59 None
IE Options Chain 15.36 Put 15.00 4/17 No 1.90 2.05 2.10 +0.35 +20.00% 9,012 9,162 0.86 -0.43 3 17 None
AAPL Options Chain 261.37 Call 262.50 2/27 No 5.05 5.25 5.04 +1.64 +48.24% 9,009 1,570 0.27 0.59 8 61 None
NIO Options Chain 4.90 Call 5.50 2/27 No 0.04 0.05 0.05 +0.03 +150.00% 9,001 37,974 0.63 0.18 7 29 None
IE Options Chain 15.36 Put 12.50 5/15 No 1.15 1.35 1.35 +0.25 +22.73% 9,000 20 0.90 -0.25 3 17 None
INTC Options Chain 44.58 Call 50.00 3/20 No 0.93 0.98 0.95 -0.19 -16.67% 8,955 83,682 0.58 0.25 6 51 None
NFLX Options Chain 77.18 Call 79.00 2/27 No 1.56 1.60 1.60 +0.62 +63.27% 8,942 3,517 0.39 0.48 6 55 None
MSFT Options Chain 398.46 Call 405.00 2/27 No 2.72 2.83 2.70 -1.15 -29.87% 8,938 3,939 0.26 0.31 15 72 None
GOOGL Options Chain 305.14 Call 310.00 2/27 No 8.50 8.65 8.45 +5.70 +207.28% 8,900 6,814 0.32 0.66 13 70 None
INTC Options Chain 44.58 Put 36.00 3/20 No 0.40 0.43 0.43 +0.06 +16.22% 8,885 12,056 0.64 -0.10 6 51 None
NFLX Options Chain 77.18 Call 85.00 3/20 No 1.28 1.30 1.30 +0.37 +39.79% 8,878 46,329 0.39 0.26 6 55 None
COIN Options Chain 165.90 Call 175.00 2/27 No 4.60 4.80 4.60 +1.45 +46.04% 8,869 1,441 0.65 0.43 11 59 None
AMZN Options Chain 205.37 Call 217.50 2/27 No 1.04 1.08 1.07 +0.61 +132.61% 8,856 1,793 0.30 0.21 11 60 None
NVDA Options Chain 187.85 Call 195.00 3/06 No 5.00 5.05 5.05 +0.50 +10.99% 8,841 29,354 0.48 0.41 17 59 None
AMZN Options Chain 205.37 Put 210.00 2/23 No 1.63 1.71 1.74 -4.33 -71.34% 8,831 502 0.23 -0.49 11 60 None
MSTR Options Chain 129.33 Call 140.00 2/27 No 1.96 2.05 1.96 -0.15 -7.11% 8,799 2,674 0.71 0.27 3 60 None
PLTR Options Chain 134.72 Put 125.00 2/27 No 0.94 0.97 0.97 -0.26 -21.14% 8,799 5,119 0.60 -0.16 12 52 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
COIN Options Chain 165.90 Call 180.00 2/27 No 2.91 3.00 3.00 +0.97 +47.79% 8,742 4,202 0.64 0.31 11 59 None
NFLX Options Chain 77.18 Put 48.00 3/20 No 0.02 0.06 0.06 -0.01 -14.29% 8,741 1,155 0.77 0.00 6 55 None
FRMI Options Chain 9.56 Put 8.50 2/27 No 0.40 0.55 0.52 +0.06 +13.05% 8,735 156 1.50 -0.33 3 16 None
NFLX Options Chain 77.18 Put 5.00 6/18 No 0.01 0.05 0.01 -0.02 -66.67% 8,700 0 1.86 0.00 6 55 None
AMD Options Chain 203.06 Call 200.00 2/27 No 6.10 6.25 6.15 -2.68 -30.36% 8,694 3,968 0.54 0.52 11 61 None
GOOGL Options Chain 305.14 Call 317.50 2/23 No 1.47 1.53 1.51 +1.37 +978.58% 8,643 524 0.22 0.34 13 70 None
GOOGL Options Chain 305.14 Call 325.00 2/27 No 1.73 1.74 1.74 +1.35 +346.16% 8,620 4,104 0.29 0.23 13 70 None
INTC Options Chain 44.58 Put 41.00 3/20 No 1.36 1.46 1.45 +0.04 +2.84% 8,612 3,589 0.58 -0.29 6 51 None
NFLX Options Chain 77.18 Put 2.00 6/18 No 0.00 0.01 0.01 % 8,612 0 2.32 0.00 6 55 None
CVNA Options Chain 332.79 Call 700.00 5/15 No 0.26 0.50 0.44 +0.04 +10.00% 8,596 8,240 0.63 0.01 6 54 None
SNAP Options Chain 5.00 Call 6.00 3/06 No 0.03 0.05 0.03 0.00 0.00% 8,584 6,395 0.65 0.14 8 32 None
AMD Options Chain 203.06 Put 135.00 2/27 No 0.01 0.03 0.04 -0.01 -20.00% 8,583 3,169 1.02 0.00 11 61 None
AMD Options Chain 203.06 Put 167.50 3/06 No 1.20 1.28 1.24 % 8,575 0 0.72 -0.10 11 61 None
MU Options Chain 416.80 Call 450.00 2/27 No 7.25 7.50 7.35 +1.11 +17.79% 8,532 4,236 0.66 0.31 11 64 None
INTC Options Chain 44.58 Call 45.00 2/27 No 0.98 1.04 1.03 -0.42 -28.97% 8,531 2,598 0.57 0.42 6 51 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
CME Options Chain 304.11 Put 280.00 4/17 No 3.30 3.80 3.60 -0.95 -20.88% 8,501 101 0.25 -0.06 13 74 None
PLTR Options Chain 134.72 Put 70.00 2/27 No 0.00 0.02 0.02 +0.01 +100.00% 8,488 6,018 1.73 0.00 12 52 None
NFLX Options Chain 77.18 Put 1.50 6/18 No 0.00 0.22 0.01 % 8,486 10 2.52 0.00 6 55 None
GOOGL Options Chain 305.14 Call 325.00 2/25 No 0.89 0.94 0.89 +0.73 +456.25% 8,472 485 0.27 0.17 13 70 None
KLAR Options Chain 13.85 Put 15.00 3/20 No 2.40 2.65 2.55 +0.45 +21.43% 8,459 1,030 0.87 -0.70 3 17 None
MARA Options Chain 7.97 Call 20.00 6/18 No 0.18 0.24 0.19 -0.01 -5.00% 8,438 8,037 1.06 0.20 16 65 None
MSFT Options Chain 398.46 Call 405.00 2/23 No 0.48 0.54 0.50 -0.85 -62.97% 8,429 2,059 0.19 0.14 15 72 None
DJT Options Chain 10.58 Put 7.00 2/27 No 0.02 0.07 0.03 % 8,370 0 1.86 -0.01 3 17 None
SHEL Options Chain 80.30 Call 83.00 2/27 No 0.25 0.30 0.25 -0.05 -16.67% 8,364 90 0.28 0.17 15 64 None
REAL Options Chain 11.00 Call 12.50 3/20 No 0.70 1.05 0.80 0.00 0.00% 8,362 8,771 1.06 0.40 6 32 None
KEY Options Chain 21.81 Call 23.00 3/20 No 0.25 0.42 0.30 +0.10 +50.00% 8,350 1,938 0.30 0.28 15 68 None
OPEN Options Chain 5.40 Call 4.50 2/27 No 0.46 0.59 0.59 +0.03 +5.36% 8,339 5,581 0.79 0.79 7 31 None
SNAP Options Chain 5.00 Call 5.00 2/27 No 0.23 0.25 0.24 +0.06 +33.34% 8,332 10,790 0.57 0.65 8 32 None
GOSS Options Chain 2.11 Put 2.00 3/20 No 1.10 1.25 1.25 0.00 0.00% 8,317 55,565 6.13 -0.19 7 25 None
AMZN Options Chain 205.37 Call 215.00 3/20 No 5.40 5.50 5.48 +1.88 +52.23% 8,293 8,708 0.31 0.43 11 60 None
NFLX Options Chain 77.18 Put 3.50 6/18 No 0.00 0.22 0.01 % 8,291 0 1.94 0.00 6 55 None
COIN Options Chain 165.90 Call 190.00 2/27 No 1.00 1.06 1.01 +0.21 +26.25% 8,276 3,921 0.65 0.13 11 59 None
MU Options Chain 416.80 Put 35.00 3/20 No 0.00 0.02 0.01 -0.01 -50.00% 8,250 1,630 0.00 0.00 11 64 None
INTU Options Chain 382.25 Put 700.00 3/20 No 315.10 323.70 319.70 -2.90 -0.90% 8,235 502 1.44 -1.00 13 60 None
NVDA Options Chain 187.85 Put 120.00 2/27 No 0.03 0.04 0.03 0.00 0.00% 8,186 12,064 1.27 0.00 17 59 None
CME Options Chain 304.11 Put 250.00 4/17 No 0.65 1.00 0.80 -0.60 -42.86% 8,181 56 0.31 0.00 13 74 None
INTC Options Chain 44.58 Put 43.00 2/27 No 0.92 0.96 0.95 +0.04 +4.40% 8,176 3,567 0.60 -0.36 6 51 None
AAL Options Chain 13.40 Call 13.00 3/20 No 1.15 1.18 1.14 +0.08 +7.55% 8,156 15,402 0.54 0.64 7 40 None
MCHP Options Chain 77.47 Call 35.00 3/20 No 40.60 44.70 42.50 +24.40 +134.81% 8,140 737 2.53 1.00 3 57 None
WMT Options Chain 125.24 Put 110.00 3/27 No 0.58 0.73 0.66 +0.03 +4.77% 8,127 4,601 0.31 -0.12 9 57 None
TRTX Options Chain 8.44 Call 11.00 4/17 No 0.00 0.10 0.05 % 8,125 0 0.55 0.02 16 59 None
AMZN Options Chain 205.37 Call 207.50 2/25 No 4.50 4.70 4.50 +2.43 +117.40% 8,124 714 0.31 0.64 11 60 None
MU Options Chain 416.80 Put 420.00 2/27 No 12.05 12.40 12.50 -6.50 -34.22% 8,105 8,353 0.68 -0.41 11 64 None
TRTX Options Chain 8.44 Call 10.00 4/17 No 0.05 0.10 0.07 -0.08 -53.34% 8,098 10,056 0.38 0.11 16 59 None
OPEN Options Chain 5.40 Call 4.00 4/17 No 1.10 1.47 1.09 -0.10 -8.41% 8,096 40 0.93 0.80 7 31 None
MSFT Options Chain 398.46 Put 495.00 3/20 No 95.85 99.70 97.57 +1.37 +1.43% 8,076 545 0.56 -0.98 15 72 None
SOFI Options Chain 19.28 Put 13.00 2/27 No 0.00 0.01 0.01 0.00 0.00% 8,022 6,932 1.21 0.00 9 45 None
PLUG Options Chain 1.90 Call 2.00 2/27 No 0.05 0.06 0.08 +0.01 +14.29% 7,962 5,582 1.01 0.34 6 25 None
SMCI Options Chain 32.06 Call 33.50 2/27 No 0.72 0.81 0.80 -0.01 -1.24% 7,922 14,437 0.67 0.38 11 54 None
AMZN Options Chain 205.37 Call 210.00 2/25 No 2.98 3.15 2.97 +1.76 +145.46% 7,919 1,953 0.30 0.52 11 60 None
BABA Options Chain 154.55 Call 165.00 2/27 No 0.73 0.89 0.81 -0.20 -19.81% 7,908 4,762 0.46 0.16 13 59 None
TSLA Options Chain 411.75 Put 430.00 2/27 No 19.75 20.35 19.94 -1.37 -6.43% 7,895 4,124 0.33 -0.81 8 59 None
NFLX Options Chain 77.18 Call 82.00 2/27 No 0.55 0.58 0.56 +0.24 +75.00% 7,894 5,556 0.39 0.23 6 55 None
RF Options Chain 29.72 Call 31.00 3/20 No 0.35 0.40 0.37 +0.07 +23.34% 7,884 468 0.24 0.33 14 69 None
WMT Options Chain 125.24 Put 115.00 3/20 No 0.99 1.10 1.04 +0.14 +15.56% 7,837 13,078 0.29 -0.19 9 57 None
SOFI Options Chain 19.28 Call 19.00 3/20 No 1.29 1.36 1.32 -0.20 -13.16% 7,836 7,546 0.61 0.54 9 45 None
COIN Options Chain 165.90 Call 177.50 2/27 No 3.60 3.95 3.66 +1.09 +42.42% 7,828 2,022 0.65 0.37 11 59 None
OWL Options Chain 11.55 Put 11.00 2/27 No 0.45 0.55 0.50 +0.20 +66.67% 7,820 2,576 0.69 -0.54 6 55 None
PRGS Options Chain 36.89 Call 45.00 3/20 No 1.80 2.05 1.95 +1.75 +875.00% 7,798 390 0.81 0.34 13 45 None
EQT Options Chain 60.96 Call 60.00 3/06 No 1.84 2.10 1.84 +0.01 +0.55% 7,782 3,398 0.35 0.57 14 68 None
SMCI Options Chain 32.06 Call 40.00 3/06 No 0.13 0.16 0.13 -0.03 -18.75% 7,772 2,368 0.71 0.07 11 54 None
NVDA Options Chain 187.85 Put 180.00 2/23 No 0.14 0.15 0.14 -0.37 -72.55% 7,719 6,287 0.37 -0.08 17 59 None
ORCL Options Chain 157.20 Put 135.00 3/06 No 2.67 2.98 2.84 +1.31 +85.63% 7,681 494 0.70 -0.23 10 67 None
PANW Options Chain 150.90 Put 140.00 3/20 No 2.74 3.50 3.07 +0.77 +33.48% 7,654 4,839 0.42 -0.27 7 57 None
NFLX Options Chain 77.18 Call 84.00 3/06 No 0.73 0.79 0.75 +0.32 +74.42% 7,650 3,188 0.41 0.22 6 55 None
TSLA Options Chain 411.75 Put 420.00 2/23 No 8.85 9.25 9.10 -1.68 -15.59% 7,617 981 0.22 -0.82 8 59 None
FCX Options Chain 62.50 Call 75.00 3/20 No 0.67 0.80 0.78 +0.26 +50.00% 7,575 36,202 0.52 0.17 10 55 None
GOOGL Options Chain 305.14 Put 282.50 2/27 No 0.17 0.20 0.18 -0.71 -79.78% 7,572 441 0.42 -0.03 13 70 None
TSLA Options Chain 411.75 Put 405.00 2/27 No 5.70 5.75 5.70 -1.30 -18.58% 7,556 3,624 0.39 -0.37 8 59 None
STUB Options Chain 8.55 Call 17.50 4/17 No 0.15 0.40 0.29 +0.04 +16.00% 7,554 646 1.30 0.12 3 16 None
STUB Options Chain 8.55 Call 12.50 4/17 No 0.65 0.90 0.84 +0.19 +29.24% 7,550 255 1.19 0.33 3 16 None
CIFR Options Chain 15.75 Put 11.00 4/17 No 0.77 0.87 0.58 +0.04 +7.41% 7,524 265 1.15 -0.19 7 38 None
AMZN Options Chain 205.37 Call 230.00 3/20 No 1.43 1.45 1.44 +0.49 +51.58% 7,516 37,541 0.30 0.16 11 60 None
AAPL Options Chain 261.37 Call 280.00 2/27 No 0.19 0.20 0.18 +0.03 +20.00% 7,513 32,612 0.25 0.05 8 61 None
GOOGL Options Chain 305.14 Call 310.00 2/23 No 5.90 6.10 5.80 +5.03 +653.25% 7,491 2,711 0.24 0.76 13 70 None
MU Options Chain 416.80 Put 245.00 2/27 No 0.03 0.10 0.08 +0.02 +33.34% 7,475 448 1.47 0.00 11 64 None
MSTR Options Chain 129.33 Put 80.00 3/20 No 1.03 1.21 1.04 -0.12 -10.35% 7,473 10,262 1.23 -0.06 3 60 None
WMT Options Chain 125.24 Put 120.00 3/20 No 2.00 2.25 2.15 +0.35 +19.45% 7,450 14,262 0.27 -0.34 9 57 None
AAPL Options Chain 261.37 Call 267.50 2/23 No 0.73 0.78 0.75 +0.37 +97.37% 7,441 1,900 0.19 0.25 8 61 None
NFLX Options Chain 77.18 Call 84.00 2/27 No 0.27 0.28 0.27 +0.12 +80.00% 7,432 10,675 0.40 0.12 6 55 None
ONDS Options Chain 11.38 Put 10.00 2/27 No 0.57 0.60 0.60 +0.31 +106.90% 7,404 4,493 1.11 -0.46 7 38 None
CLOV Options Chain 2.10 Put 2.00 2/27 No 0.11 0.14 0.12 -0.01 -7.70% 7,399 7,667 1.21 -0.43 11 27 None
OPEN Options Chain 5.40 Call 5.00 3/20 No 0.44 0.47 0.46 -0.02 -4.17% 7,387 9,881 0.85 0.54 7 31 None
GOOGL Options Chain 305.14 Call 312.50 2/23 No 4.05 4.20 3.95 +3.53 +840.48% 7,385 611 0.23 0.65 13 70 None
NVDA Options Chain 187.85 Put 190.00 3/20 No 9.90 10.00 10.00 -1.07 -9.67% 7,365 42,022 0.48 -0.47 17 59 None
THRY Options Chain 3.76 Call 5.00 3/20 No 0.40 0.55 0.46 +0.16 +53.34% 7,364 13,402 1.96 0.41 15 40 None
INTC Options Chain 44.58 Call 44.00 2/27 No 1.49 1.52 1.48 -0.44 -22.92% 7,331 665 0.59 0.53 6 51 None
MCHP Options Chain 77.47 Call 37.50 3/20 No 38.20 42.20 40.20 -3.20 -7.38% 7,280 626 2.35 1.00 3 57 None
CVNA Options Chain 332.79 Call 600.00 6/18 No 2.77 4.00 3.40 +0.33 +10.75% 7,266 391 0.61 0.07 6 54 None
DIS Options Chain 106.06 Put 95.00 4/02 No 0.64 0.90 0.80 -0.30 -27.28% 7,264 146 0.31 -0.13 9 61 None
NVDA Options Chain 187.85 Call 187.50 2/27 No 7.30 7.40 7.35 +0.65 +9.71% 7,249 6,770 0.58 0.58 17 59 None
MU Options Chain 416.80 Put 350.00 2/27 No 1.05 1.20 1.06 -0.99 -48.30% 7,225 3,818 0.90 -0.03 11 64 None
AMZN Options Chain 205.37 Put 200.00 3/20 No 3.60 3.70 3.65 -1.59 -30.35% 7,225 44,920 0.35 -0.27 11 60 None
AMD Options Chain 203.06 Put 170.00 3/06 No 1.40 1.50 1.50 +0.28 +22.96% 7,207 3,777 0.71 -0.11 11 61 None
IP Options Chain 46.86 Call 41.00 2/27 No 5.40 6.20 5.30 -1.00 -15.88% 7,200 1,201 0.96 1.00 4 58 None
HOOD Options Chain 75.67 Call 81.00 2/27 No 0.83 0.88 0.84 -0.15 -15.16% 7,178 1,007 0.60 0.23 10 54 None
JPM Options Chain 308.35 Put 290.00 2/27 No 0.50 0.55 0.52 -0.67 -56.31% 7,137 829 0.35 -0.06 8 79 None
OKLO Options Chain 67.64 Put 40.00 2/27 No 0.01 0.07 0.06 -0.06 -50.00% 7,134 7,117 1.44 0.00 3 21 None
MSFT Options Chain 398.46 Put 395.00 2/23 No 1.72 1.84 1.92 -0.41 -17.60% 7,133 633 0.20 -0.37 15 72 None
GOOGL Options Chain 305.14 Put 310.00 2/23 No 0.80 0.86 0.85 -6.65 -88.67% 7,128 540 0.23 -0.24 13 70 None
UROY Options Chain 4.25 Put 4.50 3/20 No 0.45 0.70 0.60 -0.13 -17.81% 7,120 414 0.90 -0.55 11 30 None
HIMS Options Chain 15.94 Call 15.00 3/20 No 2.17 2.26 2.22 -0.10 -4.31% 7,112 361 1.09 0.62 9 40 None
GOOGL Options Chain 305.14 Put 315.00 2/23 No 2.40 2.47 2.51 -9.72 -79.48% 7,104 164 0.22 -0.50 13 70 None
WULF Options Chain 15.40 Call 8.00 3/20 No 6.70 7.45 7.05 -0.55 -7.24% 7,082 11,288 2.10 0.97 4 37 None
SMCI Options Chain 32.06 Put 20.00 3/20 No 0.10 0.20 0.15 +0.03 +25.00% 7,079 2,779 1.05 -0.03 11 54 None
FSLY Options Chain 18.04 Call 20.00 2/27 No 0.30 0.45 0.36 -0.01 -2.71% 7,071 3,301 1.00 0.25 8 37 None
NVDA Options Chain 187.85 Put 165.00 2/27 No 0.52 0.53 0.53 -0.22 -29.34% 7,071 15,935 0.69 -0.07 17 59 None
TSLA Options Chain 411.75 Put 395.00 2/23 No 0.49 0.50 0.50 -0.69 -57.99% 7,070 1,881 0.33 -0.08 8 59 None
MS Options Chain 176.00 Put 160.00 2/27 No 0.28 0.48 0.32 -0.28 -46.67% 7,052 387 0.47 -0.07 9 67 None
AAPL Options Chain 261.37 Call 260.00 2/23 No 4.85 5.35 4.93 +2.18 +79.28% 7,036 1,066 0.22 0.82 8 61 None
TSLA Options Chain 411.75 Put 220.00 3/13 No 0.06 0.10 0.08 0.00 0.00% 7,026 230 0.99 0.00 8 59 None
ESI Options Chain 36.02 Put 30.00 3/20 No 0.15 0.30 0.20 -0.10 -33.34% 7,024 7,062 0.48 -0.07 9 52 None
NVDA Options Chain 187.85 Call 185.00 2/27 No 8.85 8.95 8.85 +0.70 +8.59% 7,006 15,200 0.60 0.64 17 59 None
MSFT Options Chain 398.46 Put 485.00 3/20 No 85.90 89.40 87.61 -1.79 -2.01% 6,994 480 0.51 -0.97 15 72 None
XPO Options Chain 203.34 Put 180.00 3/20 No 1.55 2.20 1.70 -0.80 -32.00% 6,933 6,824 0.51 -0.15 5 46 None
AMZN Options Chain 205.37 Call 220.00 3/06 No 1.64 1.67 1.65 +0.75 +83.34% 6,895 6,330 0.30 0.24 11 60 None
S Options Chain 13.56 Call 15.00 2/27 No 0.05 0.15 0.10 +0.04 +66.67% 6,884 248 0.89 0.09 8 32 None
STNE Options Chain 16.90 Call 19.00 3/20 No 0.65 0.75 0.70 +0.23 +48.94% 6,880 30,508 0.62 0.37 8 49 None
IREN Options Chain 43.20 Put 30.00 2/27 No 0.27 0.29 0.28 +0.02 +7.70% 6,868 3,989 1.51 -0.05 9 42 None
ONDS Options Chain 11.38 Call 10.50 2/27 No 0.41 0.43 0.42 -0.87 -67.45% 6,858 2,984 1.10 0.41 7 38 None
TSLA Options Chain 411.75 Put 392.50 2/23 No 0.38 0.39 0.39 -0.62 -61.39% 6,853 570 0.35 -0.06 8 59 None
GME Options Chain 23.84 Call 25.00 2/27 No 0.12 0.13 0.12 -0.11 -47.83% 6,825 9,535 0.46 0.17 11 39 None
EQT Options Chain 60.96 Call 65.00 2/27 No 0.09 0.18 0.19 -0.03 -13.64% 6,820 20 0.38 0.13 14 68 None
CIFR Options Chain 15.75 Call 20.00 3/20 No 0.48 0.50 0.48 -0.34 -41.47% 6,817 37,619 1.16 0.22 7 38 None
NVDA Options Chain 187.85 Call 207.50 2/27 No 0.70 0.72 0.71 -0.04 -5.34% 6,806 10,244 0.51 0.11 17 59 None
NVDA Options Chain 187.85 Call 197.50 2/23 No 0.05 0.06 0.05 -0.06 -54.55% 6,804 6,733 0.24 0.02 17 59 None
CRWV Options Chain 97.14 Call 130.00 3/20 No 1.75 1.90 1.83 -1.52 -45.38% 6,788 31,336 1.12 0.15 3 21 None
MSFT Options Chain 398.46 Call 400.00 3/20 No 11.30 11.50 11.40 -1.16 -9.24% 6,765 5,918 0.27 0.49 15 72 None
AAPL Options Chain 261.37 Call 275.00 2/23 No 0.05 0.08 0.06 -0.01 -14.29% 6,750 7,427 0.23 0.02 8 61 None
GLW Options Chain 130.10 Call 150.00 2/27 No 1.08 1.15 1.14 +0.84 +280.00% 6,733 426 0.58 0.18 8 55 None
ONDS Options Chain 11.38 Call 12.00 2/27 No 0.11 0.12 0.12 -0.40 -76.93% 6,723 10,845 1.15 0.16 7 38 None
SMCI Options Chain 32.06 Put 22.00 2/27 No 0.02 0.05 0.03 -0.02 -40.00% 6,714 268 1.34 0.00 11 54 None
WMT Options Chain 125.24 Call 130.00 3/20 No 1.05 1.07 1.07 -0.78 -42.17% 6,706 9,695 0.25 0.24 9 57 None
CRWV Options Chain 97.14 Call 115.00 2/27 No 0.95 1.01 1.00 -1.72 -63.24% 6,702 4,044 1.44 0.12 3 21 None
BSX Options Chain 75.75 Call 77.00 3/13 No 0.95 1.10 1.05 -0.70 -40.00% 6,695 27 0.27 0.33 8 61 None
INTC Options Chain 44.58 Put 45.00 2/27 No 1.85 1.89 1.89 +0.11 +6.18% 6,694 4,345 0.56 -0.58 6 51 None
ORCL Options Chain 157.20 Put 127.00 3/06 No 1.52 1.63 1.72 % 6,682 0 0.76 -0.14 10 67 None
NIO Options Chain 4.90 Call 6.00 2/27 No 0.01 0.02 0.01 0.00 0.00% 6,673 5,844 0.77 0.03 7 29 None
AMZN Options Chain 205.37 Put 202.50 2/23 No 0.26 0.29 0.28 -0.94 -77.05% 6,668 3,406 0.32 -0.14 11 60 None
GOOG Options Chain 305.80 Call 315.00 2/27 No 5.30 5.40 5.30 +3.73 +237.58% 6,664 2,129 0.30 0.51 11 64 None
GOOGL Options Chain 305.14 Call 320.00 2/27 No 3.15 3.30 3.24 +2.48 +326.32% 6,654 4,326 0.30 0.36 13 70 None
META Options Chain 646.60 Call 700.00 3/20 No 6.35 6.50 6.45 +1.25 +24.04% 6,652 14,533 0.28 0.22 10 66 None
BBAI Options Chain 4.20 Call 4.00 2/27 No 0.15 0.16 0.16 -0.16 -50.00% 6,643 876 0.95 0.44 6 26 None
IREN Options Chain 43.20 Call 41.50 2/27 No 1.60 1.75 1.70 -2.00 -54.06% 6,623 6,239 1.04 0.43 9 42 None
NFLX Options Chain 77.18 Call 80.00 3/20 No 2.94 3.00 2.96 +0.73 +32.74% 6,621 35,469 0.40 0.47 6 55 None
TSLA Options Chain 411.75 Put 407.50 2/27 No 6.55 6.70 6.66 -1.34 -16.75% 6,617 881 0.38 -0.41 8 59 None
TSLA Options Chain 411.75 Put 410.00 2/25 No 5.70 5.80 5.75 -1.42 -19.81% 6,609 1,390 0.34 -0.45 8 59 None
F Options Chain 13.78 Call 14.00 2/27 No 0.20 0.22 0.21 +0.06 +40.00% 6,603 6,871 0.27 0.51 8 44 None
HIMS Options Chain 15.94 Put 16.00 3/20 No 1.94 2.14 2.09 -0.01 -0.48% 6,600 902 1.09 -0.47 9 40 None
GOOGL Options Chain 305.14 Put 300.00 3/20 No 5.30 5.45 5.42 -3.88 -41.72% 6,593 11,971 0.34 -0.28 13 70 None
SNAP Options Chain 5.00 Call 5.00 3/20 No 0.40 0.42 0.40 +0.06 +17.65% 6,582 26,294 0.58 0.61 8 32 None
COIN Options Chain 165.90 Call 182.50 2/27 No 2.14 2.34 2.20 +0.65 +41.94% 6,575 736 0.64 0.26 11 59 None
BABA Options Chain 154.55 Call 160.00 2/27 No 1.65 1.75 1.70 -0.35 -17.08% 6,561 4,412 0.44 0.29 13 59 None
BULL Options Chain 5.97 Put 6.00 2/27 No 0.26 0.30 0.27 0.00 0.00% 6,557 786 0.70 -0.54 3 16 None
BULL Options Chain 5.97 Put 5.50 2/27 No 0.06 0.08 0.06 -0.02 -25.00% 6,555 605 0.68 -0.21 3 16 None
SOFI Options Chain 19.28 Call 20.50 2/27 No 0.13 0.14 0.13 -0.09 -40.91% 6,543 6,083 0.54 0.17 9 45 None
MSTR Options Chain 129.33 Put 95.00 2/27 No 0.16 0.25 0.21 -0.21 -50.00% 6,541 9,763 1.22 -0.02 3 60 None
CRWV Options Chain 97.14 Call 100.00 2/27 No 3.75 3.80 3.79 -3.51 -48.09% 6,533 4,371 1.54 0.34 3 21 None
TSLA Options Chain 411.75 Call 500.00 3/20 No 0.89 0.91 0.89 -0.25 -21.93% 6,514 28,048 0.41 0.05 8 59 None
AAPL Options Chain 261.37 Call 275.00 2/27 No 0.56 0.59 0.53 +0.17 +47.23% 6,500 10,961 0.24 0.13 8 61 None
MOS Options Chain 30.21 Call 35.00 6/18 No 1.16 1.44 1.21 -0.29 -19.34% 6,483 10,359 0.46 0.30 16 71 None
COIN Options Chain 165.90 Call 187.50 2/27 No 1.29 1.42 1.32 +0.32 +32.00% 6,465 189 0.65 0.17 11 59 None
NVDA Options Chain 187.85 Put 100.00 3/20 No 0.14 0.15 0.14 +0.05 +55.56% 6,459 23,482 1.02 0.00 17 59 None
KVUE Options Chain 18.66 Call 19.00 3/20 No 0.35 0.41 0.35 0.00 0.00% 6,455 25,512 0.23 0.44 3 18 None
IREN Options Chain 43.20 Call 43.00 3/06 No 1.95 2.21 2.07 -1.43 -40.86% 6,420 223 1.02 0.40 9 42 None
AG Options Chain 24.82 Put 24.00 2/27 No 0.19 0.25 0.24 -0.58 -70.74% 6,398 1,309 0.91 -0.11 11 47 None
OPEN Options Chain 5.40 Put 5.50 2/27 No 0.58 0.65 0.62 -0.39 -38.62% 6,385 969 0.87 -0.76 7 31 None
SOFI Options Chain 19.28 Put 15.00 3/20 No 0.24 0.26 0.25 +0.04 +19.05% 6,379 18,597 0.79 -0.12 9 45 None
NFLX Options Chain 77.18 Call 78.00 2/27 No 2.09 2.13 2.10 +0.74 +54.42% 6,370 5,563 0.40 0.57 6 55 None
TSLA Options Chain 411.75 Put 415.00 2/23 No 5.55 5.70 5.65 -1.84 -24.57% 6,367 1,986 0.24 -0.64 8 59 None
IREN Options Chain 43.20 Call 47.00 2/27 No 0.32 0.40 0.37 -0.83 -69.17% 6,358 1,159 1.01 0.13 9 42 None
GOSS Options Chain 2.11 Call 7.00 3/20 No 0.30 0.40 0.40 0.00 0.00% 6,357 65,066 4.43 0.37 7 25 None
NVDA Options Chain 187.85 Put 135.00 3/20 No 0.54 0.56 0.55 +0.10 +22.23% 6,357 53,881 0.72 -0.01 17 59 None
MU Options Chain 416.80 Put 250.00 2/27 No 0.01 0.13 0.04 -0.04 -50.00% 6,350 689 1.37 0.00 11 64 None
GOOG Options Chain 305.80 Call 322.50 3/06 No 4.40 4.50 4.35 +2.75 +171.88% 6,336 341 0.30 0.35 11 64 None
MSFT Options Chain 398.46 Call 397.50 2/23 No 2.63 2.70 2.69 -1.71 -38.87% 6,334 1,038 0.19 0.49 15 72 None
AXTI Options Chain 23.48 Call 40.00 3/20 No 1.55 2.10 1.76 +0.70 +66.04% 6,309 161 1.47 0.31 7 36 None
NVDA Options Chain 187.85 Call 210.00 3/06 No 1.12 1.14 1.13 +0.05 +4.63% 6,308 7,341 0.45 0.14 17 59 None
IREN Options Chain 43.20 Call 46.00 2/27 No 0.47 0.54 0.47 -1.09 -69.88% 6,298 1,767 1.01 0.17 9 42 None
RKLB Options Chain 76.90 Put 50.00 2/27 No 0.10 0.15 0.16 +0.06 +60.00% 6,284 632 1.35 -0.03 4 44 None
TSLA Options Chain 411.75 Call 450.00 3/20 No 5.40 5.50 5.45 -0.80 -12.80% 6,260 12,387 0.39 0.23 8 59 None
AAPL Options Chain 261.37 Put 255.00 2/27 No 1.05 1.09 1.10 -1.26 -53.39% 6,259 3,875 0.30 -0.18 8 61 None
GOOG Options Chain 305.80 Call 350.00 3/20 No 1.49 1.56 1.50 +0.80 +114.29% 6,247 13,994 0.31 0.12 11 64 None
CSCO Options Chain 78.71 Call 85.00 3/20 No 0.20 0.27 0.25 -0.11 -30.56% 6,245 25,167 0.21 0.11 7 59 None
HIMS Options Chain 15.94 Put 9.00 2/27 No 0.01 0.07 0.04 +0.01 +33.34% 6,245 39 2.59 -0.01 9 40 None
NIO Options Chain 4.90 Put 5.00 3/13 No 0.24 0.29 0.25 -0.06 -19.36% 6,233 552 0.65 -0.42 7 29 None
NVDA Options Chain 187.85 Call 190.00 3/06 No 7.40 7.50 7.33 +0.53 +7.80% 6,228 14,179 0.50 0.52 17 59 None
AMZN Options Chain 205.37 Call 215.00 2/25 No 1.04 1.09 1.08 +0.69 +176.93% 6,223 1,118 0.28 0.25 11 60 None
AG Options Chain 24.82 Call 26.00 4/17 No 4.40 4.45 4.45 +1.66 +59.50% 6,220 8,571 0.84 0.64 11 47 None
PLTR Options Chain 134.72 Put 290.00 3/20 No 154.40 155.20 154.76 -1.54 -0.99% 6,200 690 1.45 -1.00 12 52 None
UBER Options Chain 72.96 Call 80.00 3/20 No 0.74 0.83 0.77 -0.01 -1.29% 6,196 7,022 0.33 0.21 7 54 None
INTC Options Chain 44.58 Call 46.00 2/27 No 0.65 0.70 0.67 -0.33 -33.00% 6,169 2,520 0.57 0.31 6 51 None
AAPL Options Chain 261.37 Call 265.00 2/25 No 2.73 2.82 2.74 +1.17 +74.53% 6,143 639 0.24 0.48 8 61 None
MSTR Options Chain 129.33 Call 130.00 2/27 No 5.80 6.10 6.02 +0.20 +3.44% 6,093 24,460 0.75 0.55 3 60 None
SNAP Options Chain 5.00 Call 5.50 2/27 No 0.05 0.06 0.05 +0.02 +66.67% 6,089 10,175 0.61 0.24 8 32 None
MSFT Options Chain 398.46 Put 395.00 2/27 No 4.65 4.80 4.90 -0.15 -2.97% 6,084 3,140 0.27 -0.43 15 72 None
NFLX Options Chain 77.18 Call 83.00 2/27 No 0.39 0.40 0.38 +0.14 +58.34% 6,058 6,043 0.40 0.17 6 55 None
QCOM Options Chain 141.35 Call 140.00 2/27 No 3.30 4.35 4.11 +0.76 +22.69% 6,054 185 0.26 0.69 9 66 None
BITF Options Chain 2.09 Call 3.00 5/15 No 0.17 0.30 0.21 +0.02 +10.53% 6,051 9,758 1.21 0.36 9 31 None
CRWV Options Chain 97.14 Put 50.00 6/18 No 3.90 4.30 4.25 +0.85 +25.00% 6,045 11,385 1.14 -0.11 3 21 None
TSLA Options Chain 411.75 Put 402.50 2/23 No 1.24 1.25 1.25 -1.19 -48.77% 6,043 871 0.29 -0.20 8 59 None
KO Options Chain 78.91 Call 80.00 2/27 No 0.62 0.70 0.66 +0.23 +53.49% 6,043 1,737 0.18 0.43 8 62 None
TSLA Options Chain 411.75 Call 405.00 2/27 No 12.85 12.90 12.77 -1.23 -8.79% 6,035 1,178 0.40 0.63 8 59 None
ONDS Options Chain 11.38 Call 15.00 3/20 No 0.31 0.33 0.32 -0.29 -47.55% 6,035 29,380 1.34 0.19 7 38 None
AAL Options Chain 13.40 Call 16.00 3/20 No 0.13 0.16 0.14 0.00 0.00% 6,031 64,382 0.52 0.13 7 40 None
MSFT Options Chain 398.46 Put 505.00 3/20 No 105.80 109.70 106.15 -0.05 -0.05% 6,022 503 0.60 -0.99 15 72 None
TSLA Options Chain 411.75 Put 400.00 2/25 No 2.71 2.72 2.72 -1.08 -28.43% 6,013 1,081 0.37 -0.26 8 59 None
PLTR Options Chain 134.72 Call 147.00 2/27 No 0.45 0.48 0.47 -0.22 -31.89% 6,009 955 0.47 0.11 12 52 None
BKU Options Chain 48.99 Call 55.00 8/21 No 2.15 3.50 2.80 % 6,004 0 0.31 0.38 9 59 None
INTC Options Chain 44.58 Put 25.00 4/17 No 0.08 0.13 0.11 +0.02 +22.23% 6,001 10,536 0.76 -0.01 6 51 None
BKU Options Chain 48.99 Call 65.00 8/21 No 0.00 4.80 0.74 % 6,000 0 0.68 0.14 9 59 None
KOS Options Chain 1.79 Put 1.50 3/20 No 0.00 0.05 0.05 -0.06 -54.55% 6,000 903 1.26 -0.10 7 31 None
GOOG Options Chain 305.80 Call 320.00 2/27 No 3.05 3.15 3.05 +2.25 +281.25% 5,993 2,725 0.29 0.36 11 64 None
AMD Options Chain 203.06 Call 310.00 3/20 No 0.09 0.11 0.10 +0.02 +25.00% 5,958 7,731 0.64 0.01 11 61 None