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 185.61 Call 190.00 2/04 No 0.97 0.98 0.97 -3.08 -76.05% 57,208 6,513 0.46 0.25 13 57 None
AAPL Options Chain 258.98 Call 270.00 2/06 No 2.95 3.05 2.98 +2.33 +358.47% 56,808 20,626 0.26 0.51 8 60 None
NVDA Options Chain 185.61 Call 195.00 2/06 No 0.64 0.65 0.65 -1.85 -74.00% 51,510 101,232 0.44 0.15 13 57 None
NVDA Options Chain 185.61 Call 190.00 2/06 No 1.90 1.92 1.90 -3.10 -62.00% 49,761 73,178 0.46 0.33 13 57 None
AAPL Options Chain 258.98 Call 265.00 2/06 No 6.15 6.30 6.24 +4.53 +264.92% 40,494 15,724 0.27 0.75 8 60 None
INTC Options Chain 46.37 Call 50.00 2/06 No 1.00 1.02 1.00 +0.49 +96.08% 39,899 19,156 0.74 0.40 6 50 None
CLOV Options Chain 2.24 Call 2.50 2/06 No 0.01 0.02 0.01 -0.01 -50.00% 37,852 1,207 0.82 0.19 12 27 None
NIO Options Chain 4.52 Call 10.00 6/18 Yes 0.11 0.13 0.13 0.00 0.00% 37,647 108,639 0.89 0.11 7 -12 None
NIO Options Chain 4.52 Call 8.00 6/18 Yes 0.17 0.19 0.19 -0.03 -13.64% 36,046 34,054 0.80 0.19 7 -12 None
AAPL Options Chain 258.98 Call 270.00 2/04 No 2.06 2.13 2.08 +1.74 +511.77% 34,137 4,758 0.26 0.50 8 60 None
NVDA Options Chain 185.61 Call 192.50 2/04 No 0.45 0.46 0.46 -2.20 -82.71% 33,278 4,985 0.45 0.14 13 57 None
AAPL Options Chain 258.98 Call 270.00 2/20 No 5.40 5.50 5.45 +3.35 +159.53% 31,596 40,638 0.22 0.52 8 60 None
PTON Options Chain 5.59 Call 8.00 7/17 Yes 0.51 0.55 0.54 +0.11 +25.59% 31,476 2,036 0.73 0.36 6 29 None
GME Options Chain 23.88 Call 26.00 2/06 No 0.66 0.70 0.70 +0.45 +180.00% 31,269 8,299 0.70 0.48 15 45 None
TDOC Options Chain 5.37 Call 6.00 2/06 No 0.04 0.05 0.04 -0.01 -20.00% 30,618 1,424 0.83 0.11 10 41 None
STT Options Chain 132.58 Call 145.00 3/20 No 0.60 0.65 0.63 +0.28 +80.00% 30,388 361 0.21 0.12 14 75 None
STT Options Chain 132.58 Call 140.00 3/20 No 1.40 1.60 1.55 +0.45 +40.91% 30,317 30,279 0.21 0.25 14 75 None
NVDA Options Chain 185.61 Put 185.00 2/06 No 3.50 3.55 3.52 +1.50 +74.26% 29,359 23,322 0.50 -0.46 13 57 None
NVDA Options Chain 185.61 Call 195.00 2/04 No 0.20 0.21 0.21 -1.38 -86.80% 29,290 6,145 0.45 0.08 13 57 None
NVDA Options Chain 185.61 Call 200.00 2/06 No 0.17 0.18 0.18 -0.82 -82.00% 27,978 88,680 0.43 0.05 13 57 None
ADT Options Chain 8.00 Call 9.00 2/20 No 0.00 0.05 0.05 +0.03 +150.00% 27,747 4,411 0.44 0.07 10 35 None
TSLA Options Chain 429.63 Put 420.00 2/06 No 7.00 7.10 6.95 +1.35 +24.11% 27,362 4,769 0.45 -0.45 8 58 None
AAPL Options Chain 258.98 Call 265.00 2/04 No 5.45 5.70 5.45 +4.33 +386.61% 26,808 1,771 0.28 0.80 8 60 None
GOSS Options Chain 2.28 Call 3.00 3/20 Yes 1.25 1.30 1.31 +0.16 +13.92% 26,774 36,285 4.49 0.73 7 32 None
PATH Options Chain 12.55 Call 13.50 2/06 No 0.07 0.09 0.08 -0.04 -33.34% 26,559 506 0.66 0.20 13 26 None
PLTR Options Chain 147.17 Call 160.00 2/06 Yes 3.60 3.70 3.60 +0.72 +25.00% 26,406 9,640 1.29 0.30 11 50 None
GME Options Chain 23.88 Call 25.00 2/06 No 1.17 1.20 1.17 +0.78 +200.00% 26,022 20,246 0.65 0.70 15 45 None
NVDA Options Chain 185.61 Call 197.50 2/06 No 0.34 0.35 0.34 -1.29 -79.15% 26,021 29,336 0.43 0.09 13 57 None
TSLA Options Chain 429.63 Call 420.00 2/06 No 9.15 9.25 9.20 -7.20 -43.91% 25,878 1,983 0.46 0.55 8 58 None
NVDA Options Chain 185.61 Call 187.50 2/04 No 1.86 1.88 1.86 -3.79 -67.08% 25,603 552 0.48 0.40 13 57 None
TSLA Options Chain 429.63 Call 410.00 2/06 No 15.65 15.75 15.61 -8.39 -34.96% 25,149 723 0.48 0.73 8 58 None
OWL Options Chain 13.42 Put 14.00 4/17 Yes 1.40 1.60 1.47 +0.14 +10.53% 25,091 673 0.47 -0.57 7 54 None
NVDA Options Chain 185.61 Call 192.50 2/06 No 1.14 1.16 1.15 -2.40 -67.61% 24,949 14,801 0.45 0.24 13 57 None
JBLU Options Chain 5.27 Call 5.50 2/06 No 0.06 0.07 0.07 +0.05 +250.00% 24,295 1,950 0.66 0.32 9 32 None
NVDA Options Chain 185.61 Put 185.00 2/04 No 2.46 2.48 2.47 +1.19 +92.97% 23,960 2,203 0.51 -0.45 13 57 None
PYPL Options Chain 52.33 Put 50.00 2/20 Yes 1.66 1.75 1.70 +0.25 +17.25% 23,708 27,536 0.61 -0.34 14 61 None
PLTR Options Chain 147.17 Call 175.00 2/06 Yes 1.15 1.17 1.16 +0.29 +33.34% 23,675 8,805 1.31 0.12 11 50 None
PLTR Options Chain 147.17 Call 150.00 2/06 Yes 7.15 7.25 7.23 +1.13 +18.53% 23,544 8,193 1.32 0.48 11 50 None
PLTR Options Chain 147.17 Call 170.00 2/06 Yes 1.66 1.70 1.70 +0.41 +31.79% 22,869 16,132 1.29 0.16 11 50 None
PYPL Options Chain 52.33 Put 40.00 5/15 Yes 0.76 0.81 0.79 +0.10 +14.50% 22,618 406 0.48 -0.11 14 61 None
GME Options Chain 23.88 Call 30.00 2/06 No 0.19 0.20 0.20 +0.09 +81.82% 22,439 12,194 1.19 0.10 15 45 None
AAPL Options Chain 258.98 Call 275.00 2/06 No 1.05 1.10 1.08 +0.78 +260.00% 22,130 10,362 0.25 0.25 8 60 None
NVDA Options Chain 185.61 Call 187.50 2/06 No 2.97 2.99 2.98 -3.62 -54.85% 21,439 8,041 0.48 0.44 13 57 None
GME Options Chain 23.88 Call 28.00 2/06 No 0.31 0.33 0.31 +0.17 +121.43% 21,307 2,983 0.95 0.22 15 45 None
NVDA Options Chain 185.61 Put 182.50 2/06 No 2.62 2.64 2.63 +1.14 +76.51% 20,975 8,142 0.53 -0.36 13 57 None
NVDA Options Chain 185.61 Put 170.00 2/06 No 0.59 0.61 0.60 +0.20 +50.00% 20,703 67,951 0.67 -0.10 13 57 None
HOOD Options Chain 89.91 Call 95.00 2/06 No 0.94 0.98 0.95 -5.03 -84.12% 20,625 2,433 0.74 0.24 12 56 None
TSLA Options Chain 429.63 Call 425.00 2/06 No 6.65 6.75 6.70 -6.40 -48.86% 20,563 1,937 0.46 0.45 8 58 None
PFE Options Chain 26.38 Call 27.00 2/06 Yes 0.33 0.36 0.33 +0.11 +50.00% 20,341 11,991 0.45 0.40 12 65 None
DJT Options Chain 12.88 Call 14.00 2/13 No 0.15 0.21 0.17 -0.39 -69.65% 20,284 291 0.73 0.19 3 17 None
CSCO Options Chain 78.32 Call 81.00 2/06 No 1.02 1.29 1.06 +0.78 +278.58% 20,105 11,534 0.34 0.50 8 59 None
PLTR Options Chain 147.17 Call 180.00 2/06 Yes 0.81 0.83 0.82 +0.23 +38.99% 19,887 9,369 1.33 0.09 11 50 None
AAPL Options Chain 258.98 Call 267.50 2/04 No 3.55 3.75 3.58 +2.91 +434.33% 19,698 1,272 0.27 0.69 8 60 None
NVDA Options Chain 185.61 Put 180.00 2/06 No 1.94 1.96 1.94 +0.85 +77.99% 19,523 25,696 0.55 -0.28 13 57 None
NVDA Options Chain 185.61 Put 172.50 2/13 No 1.80 1.82 1.81 +0.63 +53.39% 19,381 2,506 0.52 -0.19 13 57 None
ORCL Options Chain 164.03 Put 160.00 3/20 Yes 13.95 14.45 14.08 +1.55 +12.37% 19,119 23,719 0.65 -0.44 10 66 None
XPEV Options Chain 17.93 Call 30.00 3/20 Yes 0.05 0.09 0.07 -0.04 -36.37% 19,051 11,319 0.86 0.02 12 42 None
NFLX Options Chain 83.36 Call 85.00 2/06 No 0.38 0.40 0.40 -0.30 -42.86% 19,006 11,883 0.28 0.29 6 55 None
ORCL Options Chain 164.03 Put 135.00 6/18 Yes 10.20 10.60 10.41 +0.83 +8.67% 18,668 2,096 0.60 -0.25 10 66 None
TSLA Options Chain 429.63 Call 420.00 2/04 No 6.55 6.65 6.58 -7.99 -54.84% 18,604 821 0.45 0.56 8 58 None
PLTR Options Chain 147.17 Call 165.00 2/06 Yes 2.45 2.50 2.48 +0.53 +27.18% 18,423 14,225 1.29 0.22 11 50 None
AMZN Options Chain 239.25 Call 245.00 2/04 No 1.42 1.46 1.43 +0.21 +17.22% 18,347 5,640 0.32 0.36 13 65 None
PYPL Options Chain 52.33 Put 50.00 2/06 Yes 1.40 1.42 1.41 +0.34 +31.78% 18,342 10,422 1.13 -0.32 14 61 None
TSLA Options Chain 429.63 Put 420.00 2/04 No 4.60 4.65 4.63 +0.98 +26.85% 18,333 1,649 0.44 -0.44 8 58 None
TSLA Options Chain 429.63 Put 400.00 2/06 No 1.68 1.69 1.67 +0.16 +10.60% 18,294 5,243 0.50 -0.16 8 58 None
MU Options Chain 422.13 Call 450.00 2/06 No 9.15 9.40 9.40 +4.37 +86.88% 18,217 5,228 0.78 0.39 11 64 None
AMC Options Chain 1.39 Call 1.50 2/06 No 0.03 0.04 0.04 0.00 0.00% 18,188 10,555 1.17 0.33 9 25 None
NVDA Options Chain 185.61 Call 200.00 2/20 No 1.69 1.70 1.68 -1.76 -51.17% 17,909 108,085 0.37 0.20 13 57 None
GME Options Chain 23.88 Call 27.00 2/06 No 0.43 0.44 0.44 +0.26 +144.45% 17,860 5,351 0.82 0.32 15 45 None
AAPL Options Chain 258.98 Call 280.00 2/06 No 0.30 0.32 0.31 +0.20 +181.82% 17,635 25,453 0.26 0.09 8 60 None
SOFI Options Chain 22.81 Call 25.00 2/06 Yes 0.03 0.04 0.03 -0.13 -81.25% 17,604 14,171 0.71 0.05 11 48 None
UNH Options Chain 285.59 Put 350.00 2/20 No 63.15 65.00 63.74 +1.59 +2.56% 17,490 3,170 0.65 -0.99 10 58 None
PLTR Options Chain 147.17 Put 130.00 2/06 Yes 1.76 1.79 1.77 -0.05 -2.75% 17,293 3,939 1.31 -0.16 11 50 None
CDZI Options Chain 5.64 Call 7.50 2/20 No 0.05 0.10 0.07 -0.08 -53.34% 17,292 39,004 1.14 0.11 4 26 None
AMD Options Chain 236.75 Call 250.00 2/06 Yes 8.55 8.70 8.60 +3.10 +56.37% 16,999 6,226 0.99 0.46 11 61 None
BSX Options Chain 93.53 Call 100.00 4/17 Yes 2.60 2.80 2.70 -0.60 -18.19% 16,983 7,179 0.32 0.34 9 60 None
CRWV Options Chain 92.58 Put 90.00 2/06 No 4.25 4.55 4.67 +1.17 +33.43% 16,788 4,980 1.06 -0.53 3 21 None
GME Options Chain 23.88 Call 30.00 2/20 No 0.58 0.61 0.61 +0.28 +84.85% 16,753 24,267 0.82 0.23 15 45 None
BSX Options Chain 93.53 Call 100.00 3/20 Yes 1.20 1.45 1.32 -0.58 -30.53% 16,511 12,435 0.29 0.26 9 60 None
ABT Options Chain 109.18 Put 125.00 2/20 No 13.40 16.50 15.72 0.00 0.00% 16,510 2,486 0.58 -1.00 12 69 None
BULL Options Chain 7.04 Put 25.00 1/21 No 17.80 19.10 18.24 +1.04 +6.05% 16,286 219 1.05 -0.79 3 16 None
BULL Options Chain 7.04 Put 30.00 1/21 No 22.75 24.15 23.45 +1.10 +4.93% 16,284 0 1.15 -0.84 3 16 None
INTC Options Chain 46.37 Call 50.00 2/20 No 2.10 2.15 2.10 +0.75 +55.56% 16,187 46,206 0.60 0.46 6 50 None
AAPL Options Chain 258.98 Call 280.00 2/20 No 1.60 1.68 1.67 +0.97 +138.58% 16,135 31,620 0.21 0.23 8 60 None
COIN Options Chain 194.74 Put 320.00 2/20 Yes 129.70 134.75 131.80 +6.10 +4.86% 16,100 1,506 1.66 -1.00 16 69 None
SOFI Options Chain 22.81 Call 24.00 2/06 Yes 0.08 0.09 0.08 -0.26 -76.48% 16,075 8,835 0.64 0.11 11 48 None
NVDA Options Chain 185.61 Put 187.50 2/04 No 3.60 3.70 3.66 +1.82 +98.92% 15,930 1,444 0.49 -0.60 13 57 None
HODL Options Chain 22.05 Call 23.00 2/20 No 0.00 2.45 0.65 -0.80 -55.18% 15,910 15,926 1.45 0.38 3 19 None
BYND Options Chain 0.77 Call 1.00 2/06 No 0.01 0.02 0.02 0.00 0.00% 15,706 25,459 2.62 0.17 7 18 None
PLTR Options Chain 147.17 Call 155.00 2/06 Yes 5.15 5.25 5.20 +0.95 +22.36% 15,629 15,984 1.30 0.39 11 50 None
AAPL Options Chain 258.98 Call 260.00 2/06 No 10.40 10.75 10.55 +7.05 +201.43% 15,596 14,221 0.29 0.90 8 60 None
NVDA Options Chain 185.61 Call 210.00 3/20 Yes 3.85 3.90 3.90 -1.69 -30.24% 15,530 79,742 0.43 0.25 13 57 None
GME Options Chain 23.88 Call 37.00 3/06 No 0.48 0.50 0.50 +0.18 +56.25% 15,242 335 1.00 0.15 15 45 None
MARA Options Chain 9.49 Call 10.00 2/06 No 0.11 0.12 0.11 -0.13 -54.17% 15,182 61,017 0.99 0.21 16 65 None
NVDA Options Chain 185.61 Put 187.50 2/06 No 4.65 4.70 4.70 +1.95 +70.91% 15,157 8,395 0.48 -0.56 13 57 None
AAPL Options Chain 258.98 Call 272.50 2/06 No 1.84 1.90 1.90 +1.42 +295.84% 15,146 2,231 0.25 0.38 8 60 None
NFLX Options Chain 83.36 Call 86.00 2/06 No 0.23 0.24 0.23 -0.20 -46.52% 15,022 10,048 0.30 0.20 6 55 None
OWL Options Chain 13.42 Call 17.00 5/15 Yes 0.25 0.75 0.28 -0.02 -6.67% 15,011 22,446 0.45 0.20 7 54 None
OWL Options Chain 13.42 Call 15.00 5/15 Yes 0.55 0.75 0.68 -0.02 -2.86% 15,005 1,280 0.46 0.37 7 54 None
AMD Options Chain 236.75 Call 280.00 2/06 Yes 1.57 1.60 1.57 +0.63 +67.03% 14,970 3,903 1.02 0.12 11 61 None
ONDS Options Chain 10.36 Call 12.00 2/06 No 0.15 0.16 0.16 +0.02 +14.29% 14,965 6,547 1.26 0.18 7 38 None
CIFR Options Chain 15.96 Call 20.00 3/20 Yes 1.35 1.36 1.36 -0.04 -2.86% 14,920 30,368 1.19 0.36 7 38 None
TSLA Options Chain 429.63 Call 430.00 2/04 No 2.45 2.49 2.50 -5.65 -69.33% 14,794 731 0.44 0.28 8 58 None
ORCL Options Chain 164.03 Put 160.00 2/06 No 4.60 4.80 4.74 +1.54 +48.13% 14,771 6,769 0.71 -0.48 10 66 None
NVDA Options Chain 185.61 Call 205.00 2/06 No 0.05 0.06 0.06 -0.29 -82.86% 14,699 18,959 0.44 0.02 13 57 None
TSLA Options Chain 429.63 Call 450.00 2/06 No 0.98 1.00 0.99 -2.58 -72.27% 14,659 9,512 0.47 0.10 8 58 None
TSLA Options Chain 429.63 Call 430.00 2/06 No 4.70 4.80 4.75 -5.80 -54.98% 14,609 4,677 0.45 0.35 8 58 None
HOOD Options Chain 89.91 Put 85.00 2/06 No 0.92 0.97 0.94 +0.76 +422.23% 14,602 1,696 0.73 -0.23 12 56 None
MU Options Chain 422.13 Put 430.00 2/06 No 10.60 10.90 10.75 -13.98 -56.54% 14,583 1,635 0.80 -0.39 11 64 None
IREN Options Chain 53.08 Call 80.00 2/06 No 0.13 0.15 0.15 -0.18 -54.55% 14,546 3,690 2.05 0.03 9 44 None
MRNA Options Chain 42.55 Put 35.00 3/20 Yes 2.09 2.31 2.15 +0.44 +25.74% 14,542 8,662 0.93 -0.24 11 43 None
EOSE Options Chain 14.55 Call 20.00 1/15 Yes 4.25 4.30 4.32 -0.32 -6.90% 14,469 64,418 1.06 0.58 1 31 None
COIN Options Chain 194.74 Put 330.00 2/20 Yes 139.90 144.95 141.55 +5.70 +4.20% 14,460 1,253 1.75 -1.00 16 69 None
AAPL Options Chain 258.98 Put 260.00 2/04 No 0.17 0.18 0.18 -3.42 -95.00% 14,439 407 0.33 -0.09 8 60 None
AMD Options Chain 236.75 Call 260.00 2/06 Yes 5.05 5.15 5.13 +1.93 +60.32% 14,439 7,857 1.00 0.32 11 61 None
OPEN Options Chain 5.15 Call 5.00 2/06 No 0.11 0.12 0.12 -0.18 -60.00% 14,196 2,913 0.88 0.38 6 31 None
BULL Options Chain 7.04 Call 5.00 1/21 No 3.50 3.55 3.55 -0.22 -5.84% 14,194 1,729 0.74 0.82 3 16 None
NVDA Options Chain 185.61 Call 190.00 2/20 No 4.80 4.90 4.86 -3.18 -39.56% 14,155 93,807 0.40 0.42 13 57 None
AVGO Options Chain 331.10 Put 325.00 2/06 No 5.05 5.35 5.15 -1.25 -19.54% 14,075 13,521 0.58 -0.36 13 67 None
AAPL Options Chain 258.98 Put 262.50 2/06 No 0.65 0.67 0.66 -4.69 -87.67% 14,055 551 0.28 -0.16 8 60 None
MSTR Options Chain 139.63 Call 160.00 2/06 Yes 0.78 0.84 0.81 -2.24 -73.45% 14,033 29,745 0.93 0.15 7 71 None
PFE Options Chain 26.38 Put 25.50 2/06 Yes 0.11 0.13 0.12 0.00 0.00% 14,009 4,351 0.45 -0.19 12 65 None
ONDS Options Chain 10.36 Call 13.00 3/20 Yes 1.05 1.07 1.08 +0.12 +12.50% 13,994 45,804 1.22 0.41 7 38 None
U Options Chain 28.81 Put 25.00 2/06 No 0.12 0.16 0.14 -0.25 -64.11% 13,847 771 1.08 -0.09 5 37 None
TSLA Options Chain 429.63 Put 430.00 2/06 No 12.50 12.70 12.63 +2.94 +30.35% 13,832 3,652 0.45 -0.65 8 58 None
NIO Options Chain 4.52 Call 3.00 5/15 Yes 1.45 1.73 1.63 -0.23 -12.37% 13,829 18,846 0.59 0.92 7 -12 None
TSLA Options Chain 429.63 Call 425.00 2/04 No 4.10 4.20 4.20 -7.25 -63.32% 13,800 430 0.44 0.41 8 58 None
PYPL Options Chain 52.33 Call 60.00 2/06 Yes 0.40 0.41 0.41 +0.03 +7.90% 13,743 12,136 1.11 0.14 14 61 None
AAPL Options Chain 258.98 Call 267.50 2/06 No 4.35 4.55 4.46 +3.36 +305.46% 13,606 5,092 0.26 0.64 8 60 None
SOFI Options Chain 22.81 Call 30.00 4/17 Yes 0.43 0.49 0.45 -0.20 -30.77% 13,605 13,436 0.59 0.16 11 48 None
AMD Options Chain 236.75 Call 270.00 2/06 Yes 2.88 2.93 2.90 +1.17 +67.63% 13,585 7,170 1.01 0.21 11 61 None
TSLA Options Chain 429.63 Call 440.00 2/06 No 2.21 2.22 2.24 -4.16 -65.00% 13,564 6,669 0.46 0.20 8 58 None
NFLX Options Chain 83.36 Call 84.00 2/06 No 0.64 0.66 0.64 -0.44 -40.75% 13,388 8,001 0.27 0.41 6 55 None
INTC Options Chain 46.37 Call 49.00 2/06 No 1.36 1.41 1.38 +0.68 +97.15% 13,372 6,112 0.72 0.50 6 50 None
BAC Options Chain 53.20 Call 55.00 2/06 No 0.16 0.18 0.18 +0.05 +38.47% 13,354 16,429 0.23 0.22 12 74 None
NVDA Options Chain 185.61 Put 190.00 2/04 No 5.20 5.30 5.27 +2.62 +98.87% 13,183 3,106 0.46 -0.75 13 57 None
GOOG Options Chain 338.53 Call 322.50 2/06 Yes 24.75 25.10 24.95 +4.35 +21.12% 13,066 244 0.70 0.83 12 69 None
HOOD Options Chain 89.91 Call 93.00 2/06 No 1.48 1.54 1.45 -5.75 -79.87% 13,053 74 0.73 0.33 12 56 None
NVDA Options Chain 185.61 Put 160.00 2/04 No 0.11 0.12 0.11 -0.03 -21.43% 12,994 2,326 1.01 -0.01 13 57 None
AMC Options Chain 1.39 Call 2.00 2/06 No 0.00 0.01 0.01 -0.01 -50.00% 12,928 19,409 2.16 0.01 9 25 None
CHWY Options Chain 29.11 Put 27.50 2/20 No 0.70 0.82 0.80 +0.18 +29.04% 12,913 358 0.49 -0.34 15 42 None
TSLA Options Chain 429.63 Put 415.00 2/04 No 2.81 2.83 2.79 +0.30 +12.05% 12,909 1,780 0.45 -0.31 8 58 None
RZLV Options Chain 2.68 Call 3.00 2/06 No 0.10 0.15 0.10 +0.02 +25.00% 12,888 1,194 1.96 0.36 3 15 None
ONDS Options Chain 10.36 Call 11.00 2/06 No 0.40 0.41 0.40 +0.06 +17.65% 12,885 5,066 1.20 0.41 7 38 None
AAPL Options Chain 258.98 Call 272.50 2/04 No 1.05 1.09 1.08 +0.86 +390.91% 12,830 573 0.26 0.31 8 60 None
TSLA Options Chain 429.63 Call 415.00 2/06 No 12.15 12.25 12.24 -10.47 -46.11% 12,821 495 0.47 0.65 8 58 None
SOFI Options Chain 22.81 Call 23.00 2/06 Yes 0.22 0.25 0.24 -0.40 -62.50% 12,759 6,159 0.60 0.27 11 48 None
TTD Options Chain 30.33 Put 28.00 2/06 No 0.13 0.16 0.15 0.00 0.00% 12,724 4,479 0.57 -0.16 12 51 None
ORCL Options Chain 164.03 Call 170.00 2/06 No 1.53 1.61 1.61 -1.39 -46.34% 12,716 4,250 0.73 0.23 10 66 None
AAPL Options Chain 258.98 Put 260.00 2/06 No 0.39 0.41 0.41 -4.14 -90.99% 12,699 12,231 0.29 -0.10 8 60 None
PLTR Options Chain 147.17 Put 110.00 2/06 Yes 0.18 0.20 0.20 0.00 0.00% 12,697 1,429 1.46 -0.02 11 50 None
CORZ Options Chain 17.92 Call 20.00 3/20 Yes 1.65 1.70 1.73 -0.05 -2.81% 12,694 22,301 0.96 0.44 3 27 None
TSLA Options Chain 429.63 Put 410.00 2/06 No 3.50 3.55 3.59 +0.65 +22.11% 12,674 2,434 0.47 -0.27 8 58 None
MSTR Options Chain 139.63 Put 140.00 2/06 Yes 5.65 5.85 5.77 +2.98 +106.81% 12,587 3,978 1.13 -0.43 7 71 None
MSFT Options Chain 423.37 Call 480.00 2/06 No 0.05 0.07 0.07 -0.32 -82.06% 12,557 14,162 0.49 0.00 15 71 None
TSLA Options Chain 429.63 Call 445.00 2/04 No 0.46 0.47 0.46 -2.45 -84.20% 12,545 1,685 0.48 0.08 8 58 None
INTC Options Chain 46.37 Put 39.00 2/06 No 0.00 0.03 0.02 -0.05 -71.43% 12,523 1,483 1.03 0.00 6 50 None
AAPL Options Chain 258.98 Call 277.50 2/06 No 0.58 0.59 0.59 +0.41 +227.78% 12,403 5,448 0.25 0.16 8 60 None
ONDS Options Chain 10.36 Call 14.00 2/20 No 0.22 0.27 0.24 +0.03 +14.29% 12,381 14,814 1.17 0.19 7 38 None
AMZN Options Chain 239.25 Call 260.00 2/06 Yes 2.76 2.80 2.77 +0.41 +17.38% 12,358 14,296 0.84 0.24 13 65 None
PFE Options Chain 26.38 Call 26.50 2/06 Yes 0.56 0.60 0.56 +0.14 +33.34% 12,350 8,167 0.45 0.56 12 65 None
MSFT Options Chain 423.37 Call 430.00 2/06 No 2.38 2.43 2.39 -4.26 -64.06% 12,252 3,641 0.27 0.31 15 71 None
COIN Options Chain 194.74 Put 360.00 2/20 Yes 169.50 174.95 172.09 +7.44 +4.52% 12,238 1,001 1.95 -1.00 16 69 None
INTC Options Chain 46.37 Call 52.00 2/20 No 1.46 1.51 1.48 +0.55 +59.14% 12,228 4,315 0.62 0.36 6 50 None
NVDA Options Chain 185.61 Call 200.00 2/04 No 0.05 0.06 0.06 -0.39 -86.67% 12,222 6,452 0.49 0.02 13 57 None
AAPL Options Chain 258.98 Call 265.00 2/20 No 8.05 8.70 8.38 +4.74 +130.22% 12,211 15,885 0.23 0.66 8 60 None
BULL Options Chain 7.04 Call 10.00 1/15 No 1.10 1.15 1.11 -0.13 -10.49% 12,209 46,900 0.71 0.43 3 16 None
CSCO Options Chain 78.32 Call 83.00 2/06 No 0.40 0.48 0.44 +0.35 +388.89% 12,191 220 0.34 0.27 8 59 None
NVDA Options Chain 185.61 Call 190.00 2/27 Yes 7.20 7.25 7.25 -3.15 -30.29% 12,168 10,727 0.46 0.46 13 57 None
UEC Options Chain 16.32 Put 15.00 3/20 Yes 1.28 1.45 1.32 +0.20 +17.86% 12,165 23,059 0.90 -0.33 7 41 None
XPEV Options Chain 17.93 Call 24.00 3/20 Yes 0.16 0.28 0.18 -0.10 -35.72% 12,116 8,743 0.76 0.10 12 42 None
HL Options Chain 21.55 Put 15.00 2/20 Yes 0.10 0.16 0.13 +0.01 +8.34% 12,096 262 1.09 -0.05 11 47 None
AGNC Options Chain 11.44 Put 11.00 2/20 Yes 0.11 0.15 0.15 +0.04 +36.37% 12,083 24,149 0.22 -0.35 12 53 None
VZ Options Chain 44.61 Put 42.00 3/20 Yes 0.26 0.31 0.29 -0.11 -27.50% 12,082 5,870 0.20 -0.19 15 73 None
NVDA Options Chain 185.61 Call 200.00 3/20 Yes 6.50 6.55 6.50 -2.54 -28.10% 12,068 142,026 0.44 0.36 13 57 None
ONDS Options Chain 10.36 Call 13.00 2/06 No 0.06 0.07 0.07 -0.01 -12.50% 11,918 10,927 1.37 0.09 7 38 None
NVDA Options Chain 185.61 Call 200.00 2/13 No 0.92 0.94 0.93 -1.42 -60.43% 11,917 17,933 0.39 0.15 13 57 None
AAPL Options Chain 258.98 Put 262.50 2/04 No 0.27 0.29 0.28 -4.57 -94.23% 11,875 170 0.30 -0.13 8 60 None
RIVN Options Chain 14.44 Put 14.00 2/06 No 0.16 0.18 0.17 -0.03 -15.00% 11,857 4,197 0.59 -0.29 8 35 None
AAPL Options Chain 258.98 Call 275.00 2/20 No 3.00 3.25 3.12 +1.93 +162.19% 11,839 35,276 0.22 0.37 8 60 None
JBLU Options Chain 5.27 Call 5.00 2/06 No 0.30 0.33 0.32 +0.21 +190.91% 11,816 3,960 0.59 0.77 9 32 None
PLTR Options Chain 147.17 Call 162.50 2/06 Yes 2.98 3.05 2.98 +0.60 +25.21% 11,775 14,401 1.29 0.26 11 50 None
HOOD Options Chain 89.91 Call 100.00 2/06 No 0.31 0.32 0.31 -2.53 -89.09% 11,766 2,515 0.76 0.10 12 56 None
NIO Options Chain 4.52 Call 5.00 2/20 No 0.08 0.09 0.08 -0.09 -52.95% 11,760 56,266 0.62 0.25 7 -12 None
INTC Options Chain 46.37 Call 51.00 2/06 No 0.71 0.73 0.71 +0.34 +91.90% 11,650 3,731 0.75 0.31 6 50 None
LUV Options Chain 47.52 Call 50.00 2/20 No 1.33 1.42 1.38 +0.74 +115.63% 11,583 10,736 0.34 0.49 10 54 None
PLTR Options Chain 147.17 Put 120.00 2/06 Yes 0.55 0.57 0.56 -0.02 -3.45% 11,560 3,945 1.33 -0.06 11 50 None
JOBY Options Chain 10.64 Put 14.00 3/20 Yes 3.65 3.85 3.60 -0.09 -2.44% 11,553 16,163 0.83 -0.80 6 33 None
ORCL Options Chain 164.03 Call 200.00 2/27 No 0.88 1.05 0.95 -0.31 -24.61% 11,524 9,439 0.59 0.08 10 66 None
VZ Options Chain 44.61 Call 45.00 2/20 Yes 0.60 0.65 0.64 -0.03 -4.48% 11,511 20,080 0.18 0.48 15 73 None
TSLA Options Chain 429.63 Put 425.00 2/06 No 9.50 9.60 9.55 +2.10 +28.19% 11,477 2,910 0.45 -0.55 8 58 None
PLTR Options Chain 147.17 Put 140.00 2/06 Yes 4.60 4.70 4.60 +0.02 +0.44% 11,457 5,163 1.32 -0.32 11 50 None
AMD Options Chain 236.75 Call 300.00 2/06 Yes 0.43 0.45 0.43 +0.13 +43.34% 11,456 5,938 1.06 0.04 11 61 None
AAPL Options Chain 258.98 Call 262.50 2/06 No 8.05 8.50 8.35 +5.81 +228.74% 11,391 10,976 0.27 0.84 8 60 None
NVDA Options Chain 185.61 Call 190.00 2/13 No 3.65 3.70 3.70 -3.01 -44.86% 11,342 48,990 0.42 0.40 13 57 None
NVDA Options Chain 185.61 Put 182.50 2/04 No 1.64 1.65 1.65 +0.77 +87.50% 11,295 1,289 0.55 -0.33 13 57 None
CRWV Options Chain 92.58 Put 42.50 3/20 No 0.33 0.61 0.49 +0.13 +36.12% 11,252 1,557 1.22 -0.03 3 21 None
INTC Options Chain 46.37 Call 55.00 2/06 No 0.17 0.18 0.17 +0.02 +13.34% 11,232 10,119 0.83 0.09 6 50 None
AAPL Options Chain 258.98 Put 270.00 2/06 No 2.79 2.88 2.83 -6.90 -70.92% 11,127 2,192 0.26 -0.49 8 60 None
COIN Options Chain 194.74 Put 125.00 5/21 Yes 19.00 19.60 19.24 +4.54 +30.89% 11,121 200 0.68 -0.16 16 69 None
GME Options Chain 23.88 Call 25.50 2/06 No 0.86 0.93 0.90 +0.60 +200.00% 11,121 7,557 0.67 0.59 15 45 None
PYPL Options Chain 52.33 Put 48.00 2/06 Yes 0.80 0.82 0.82 +0.33 +67.35% 11,120 2,212 1.15 -0.21 14 61 None
TSLA Options Chain 429.63 Put 417.50 2/06 No 5.95 6.05 5.95 +1.20 +25.27% 11,111 829 0.46 -0.40 8 58 None
WBD Options Chain 27.52 Put 27.00 2/20 No 0.57 0.60 0.57 +0.14 +32.56% 11,108 25,880 0.35 -0.37 3 19 None
UNH Options Chain 285.59 Put 345.00 2/06 No 57.40 60.75 58.67 +0.57 +0.99% 11,069 652 0.98 -1.00 10 58 None
HOOD Options Chain 89.91 Call 100.00 2/20 Yes 2.52 2.63 2.58 -3.72 -59.05% 11,034 15,411 0.77 0.29 12 56 None
NFLX Options Chain 83.36 Call 87.00 2/06 No 0.14 0.15 0.14 -0.14 -50.00% 11,033 7,601 0.33 0.13 6 55 None
ORCL Options Chain 164.03 Put 155.00 2/06 No 2.60 2.84 2.70 +0.82 +43.62% 10,993 6,687 0.73 -0.32 10 66 None
TSLA Options Chain 429.63 Call 435.00 2/27 No 13.40 13.50 13.71 -5.15 -27.31% 10,987 1,899 0.42 0.42 8 58 None
INTC Options Chain 46.37 Call 52.00 2/06 No 0.50 0.52 0.52 +0.22 +73.34% 10,962 9,840 0.77 0.23 6 50 None
AAPL Options Chain 258.98 Put 265.00 2/04 No 0.52 0.55 0.55 -5.75 -91.27% 10,912 169 0.28 -0.20 8 60 None
NIO Options Chain 4.52 Call 4.00 2/20 No 0.55 0.57 0.58 -0.24 -29.27% 10,815 45,581 0.56 0.85 7 -12 None
AAPL Options Chain 258.98 Call 275.00 2/04 No 0.48 0.51 0.49 +0.36 +276.93% 10,776 1,874 0.26 0.18 8 60 None
ONDS Options Chain 10.36 Call 11.50 2/06 No 0.23 0.26 0.27 +0.05 +22.73% 10,755 3,831 1.24 0.27 7 38 None
GME Options Chain 23.88 Call 24.00 2/06 No 1.93 2.03 1.98 +1.32 +200.00% 10,753 17,739 0.70 0.85 15 45 None
NVDA Options Chain 185.61 Put 177.50 2/06 No 1.44 1.45 1.44 +0.59 +69.42% 10,729 6,987 0.58 -0.21 13 57 None
XPEV Options Chain 17.93 Call 25.00 3/20 Yes 0.13 0.20 0.13 -0.10 -43.48% 10,715 19,509 0.74 0.08 12 42 None
TSLA Options Chain 429.63 Put 415.00 2/06 No 5.00 5.10 5.05 +1.01 +25.00% 10,711 2,283 0.46 -0.35 8 58 None
SBET Options Chain 8.84 Call 25.00 4/17 Yes 0.02 0.10 0.07 -0.05 -41.67% 10,703 36,642 1.23 0.01 9 45 None
COMP Options Chain 12.52 Put 12.00 2/20 Yes 0.50 0.70 0.65 +0.21 +47.73% 10,687 852 0.73 -0.39 10 38 None
SNAP Options Chain 6.98 Put 6.50 2/06 Yes 0.39 0.41 0.40 +0.10 +33.34% 10,593 7,786 1.75 -0.41 6 31 None
AMZN Options Chain 239.25 Call 260.00 8/21 Yes 20.55 20.75 20.77 +1.97 +10.48% 10,577 28,486 0.35 0.48 13 65 None
NVDA Options Chain 185.61 Put 155.00 2/04 No 0.07 0.08 0.07 -0.03 -30.00% 10,563 1,233 1.10 0.00 13 57 None
PLTR Options Chain 147.17 Call 150.00 2/20 Yes 9.10 9.25 9.25 +1.30 +16.36% 10,537 6,757 0.77 0.50 11 50 None
HAIN Options Chain 1.21 Call 1.50 2/20 Yes 0.10 0.15 0.10 0.00 0.00% 10,530 2,404 1.96 0.38 8 38 None
PLTR Options Chain 147.17 Put 145.00 2/06 Yes 6.75 6.85 6.80 0.00 0.00% 10,494 7,939 1.32 -0.42 11 50 None
NVDA Options Chain 185.61 Put 175.00 2/06 No 1.07 1.08 1.07 +0.44 +69.85% 10,482 12,706 0.61 -0.16 13 57 None
INTC Options Chain 46.37 Call 60.00 4/17 No 2.18 2.27 2.24 +0.65 +40.89% 10,453 37,727 0.64 0.30 6 50 None
DIS Options Chain 112.80 Call 110.00 2/06 Yes 0.12 0.25 0.18 -5.12 -96.61% 10,446 349 0.37 0.10 16 68 None
ORCL Options Chain 164.03 Call 190.00 2/20 No 0.96 1.14 0.97 -0.56 -36.61% 10,443 10,830 0.59 0.11 10 66 None
INTC Options Chain 46.37 Put 42.00 2/27 No 0.56 0.74 0.64 -0.42 -39.63% 10,437 10,293 0.61 -0.15 6 50 None
PLTR Options Chain 147.17 Call 200.00 2/06 Yes 0.25 0.28 0.27 +0.11 +68.75% 10,417 10,898 1.49 0.02 11 50 None
WBD Options Chain 27.52 Call 29.00 2/20 No 0.25 0.26 0.26 -0.01 -3.71% 10,357 23,279 0.30 0.26 3 19 None
GME Options Chain 23.88 Call 30.00 3/20 No 1.16 1.19 1.17 +0.49 +72.06% 10,354 11,209 0.70 0.31 15 45 None
CORZ Options Chain 17.92 Call 20.00 2/20 No 0.71 0.80 0.73 -0.15 -17.05% 10,309 36,696 0.95 0.33 3 27 None
AMZN Options Chain 239.25 Call 227.50 2/06 Yes 18.50 18.60 18.55 +2.73 +17.26% 10,304 736 0.88 0.77 13 65 None
HOOD Options Chain 89.91 Call 91.00 2/06 No 2.17 2.25 2.17 -7.33 -77.16% 10,278 68 0.74 0.44 12 56 None
INTC Options Chain 46.37 Call 48.00 2/06 No 1.86 1.90 1.88 +0.89 +89.90% 10,262 5,105 0.70 0.61 6 50 None
HOOD Options Chain 89.91 Call 90.00 2/06 No 2.65 2.71 2.71 -7.24 -72.77% 10,257 443 0.75 0.50 12 56 None
EOSE Options Chain 14.55 Call 17.00 3/20 Yes 1.37 1.43 1.44 -0.21 -12.73% 10,254 2,375 1.17 0.42 1 31 None
META Options Chain 714.60 Call 800.00 3/20 No 4.35 4.40 4.40 -2.80 -38.89% 10,209 12,514 0.28 0.13 9 66 None
PYPL Options Chain 52.33 Put 45.00 2/06 Yes 0.29 0.31 0.29 +0.13 +81.25% 10,189 3,662 1.17 -0.09 14 61 None
IREN Options Chain 53.08 Call 55.00 3/20 Yes 8.05 8.40 8.13 -0.72 -8.14% 10,152 11,957 1.21 0.55 9 44 None
LUV Options Chain 47.52 Call 50.00 6/18 Yes 4.40 4.85 4.77 +1.17 +32.50% 10,126 10,858 0.39 0.54 10 54 None
INTC Options Chain 46.37 Call 45.00 3/20 No 6.15 6.30 6.26 +1.55 +32.91% 10,094 44,875 0.58 0.70 6 50 None
CVNA Options Chain 401.11 Call 380.00 2/20 Yes 50.05 54.40 52.26 +5.06 +10.72% 10,089 7,211 1.06 0.67 6 54 None
AAPL Options Chain 258.98 Put 255.00 2/06 No 0.19 0.21 0.19 -2.31 -92.40% 10,081 4,104 0.33 -0.03 8 60 None
CORZ Options Chain 17.92 Call 25.00 4/17 Yes 0.85 0.98 0.92 -0.04 -4.17% 10,055 25,953 0.87 0.26 3 27 None
ORCL Options Chain 164.03 Call 180.00 2/06 No 0.40 0.47 0.44 -0.46 -51.12% 10,039 3,656 0.76 0.08 10 66 None
CORZ Options Chain 17.92 Put 20.00 3/20 Yes 3.65 3.75 3.75 +0.10 +2.74% 10,032 1,400 0.96 -0.56 3 27 None
PLTR Options Chain 147.17 Put 125.00 2/06 Yes 1.00 1.01 1.00 -0.07 -6.55% 10,019 2,037 1.31 -0.10 11 50 None
AMZN Options Chain 239.25 Call 250.00 2/06 Yes 5.75 5.85 5.80 +0.95 +19.59% 10,018 20,613 0.86 0.39 13 65 None
DXC Options Chain 14.43 Call 15.00 3/20 Yes 1.00 1.20 1.20 +0.60 +100.00% 10,012 1,204 0.43 0.59 16 49 None
WULF Options Chain 13.44 Put 11.00 6/18 Yes 1.45 1.90 1.70 -0.20 -10.53% 10,008 9,183 0.97 -0.25 4 36 None
WULF Options Chain 13.44 Put 10.00 2/27 Yes 0.06 0.45 0.28 -0.07 -20.00% 10,008 13 1.06 -0.11 4 36 None
DXC Options Chain 14.43 Put 15.00 3/20 Yes 0.60 0.85 0.71 -0.54 -43.20% 10,002 254 0.41 -0.41 16 49 None
INTC Options Chain 46.37 Call 48.50 2/06 No 1.60 1.64 1.61 +0.76 +89.42% 9,930 5,565 0.71 0.55 6 50 None
AMZN Options Chain 239.25 Call 260.00 2/20 Yes 4.30 4.40 4.35 +0.60 +16.00% 9,915 25,984 0.48 0.29 13 65 None
IREN Options Chain 53.08 Call 80.00 2/20 Yes 0.74 0.86 0.81 -0.24 -22.86% 9,910 14,126 1.37 0.12 9 44 None
PLTR Options Chain 147.17 Put 150.00 2/06 Yes 9.25 9.40 9.35 +0.01 +0.11% 9,907 8,531 1.32 -0.52 11 50 None
HOOD Options Chain 89.91 Put 80.00 2/06 No 0.28 0.30 0.29 +0.22 +314.29% 9,804 1,511 0.81 -0.08 12 56 None
HOOD Options Chain 89.91 Call 92.00 2/06 No 1.76 1.85 1.83 -6.95 -79.16% 9,790 61 0.73 0.39 12 56 None
AMD Options Chain 236.75 Put 230.00 2/06 Yes 3.90 4.05 4.00 -3.23 -44.68% 9,777 5,100 1.02 -0.24 11 61 None
NVDA Options Chain 185.61 Put 190.00 2/06 No 6.10 6.15 6.15 +2.45 +66.22% 9,762 12,745 0.46 -0.67 13 57 None
CMCSA Options Chain 29.75 Call 31.00 2/20 No 0.23 0.35 0.30 -0.09 -23.08% 9,736 11,614 0.29 0.24 10 59 None
BMNR Options Chain 25.10 Call 45.00 2/20 No 0.07 0.08 0.08 -0.08 -50.00% 9,729 14,377 1.48 0.02 11 23 None
GME Options Chain 23.88 Call 25.00 2/20 No 1.77 1.85 1.82 +1.02 +127.50% 9,712 21,470 0.61 0.63 15 45 None
PDD Options Chain 101.37 Call 120.00 3/20 Yes 1.28 1.38 1.34 +0.14 +11.67% 9,692 19,224 0.40 0.18 18 30 None
AAPL Options Chain 258.98 Call 270.00 2/13 No 4.25 4.55 4.45 +2.96 +198.66% 9,688 2,438 0.24 0.51 8 60 None
NVDA Options Chain 185.61 Call 202.50 2/06 No 0.09 0.10 0.09 -0.47 -83.93% 9,687 22,779 0.43 0.03 13 57 None
SOFI Options Chain 22.81 Call 23.50 2/06 Yes 0.13 0.14 0.14 -0.33 -70.22% 9,672 3,564 0.62 0.18 11 48 None
NVDA Options Chain 185.61 Call 185.00 2/06 No 4.30 4.35 4.30 -4.20 -49.42% 9,574 16,910 0.51 0.54 13 57 None
HOOD Options Chain 89.91 Put 90.00 2/06 No 2.60 2.79 2.70 +2.18 +419.24% 9,569 2,077 0.69 -0.50 12 56 None
ABT Options Chain 109.18 Put 130.00 2/20 No 18.40 22.35 20.51 -0.59 -2.80% 9,551 613 0.83 -1.00 12 69 None
PLTR Options Chain 147.17 Put 135.00 2/06 Yes 2.94 3.00 3.00 -0.02 -0.67% 9,513 3,189 1.32 -0.23 11 50 None
MU Options Chain 422.13 Call 425.00 2/06 No 21.60 22.25 22.00 +9.79 +80.18% 9,506 3,884 0.79 0.66 11 64 None
MARA Options Chain 9.49 Call 9.50 2/06 No 0.21 0.22 0.22 -0.22 -50.00% 9,473 2,848 0.95 0.36 16 65 None
NFLX Options Chain 83.36 Call 88.00 2/06 No 0.09 0.10 0.09 -0.07 -43.75% 9,431 14,906 0.35 0.09 6 55 None
CORZ Options Chain 17.92 Put 15.00 2/06 No 0.07 0.11 0.07 -0.06 -46.16% 9,363 824 1.22 -0.04 3 27 None
TSLA Options Chain 429.63 Call 400.00 2/06 No 23.75 24.25 24.45 -8.20 -25.12% 9,349 872 0.52 0.84 8 58 None
RGTI Options Chain 18.26 Put 17.00 3/20 No 2.09 2.34 2.21 +0.28 +14.51% 9,339 459 1.06 -0.38 3 18 None
INTC Options Chain 46.37 Call 55.00 2/20 No 0.86 0.92 0.87 +0.33 +61.12% 9,311 24,412 0.65 0.23 6 50 None
TSLA Options Chain 429.63 Call 525.00 2/09 No 0.03 0.06 0.05 -0.05 -50.00% 9,304 33 0.59 0.00 8 58 None
NFLX Options Chain 83.36 Put 80.00 2/06 No 0.24 0.26 0.26 +0.02 +8.34% 9,298 20,244 0.37 -0.12 6 55 None
PLTR Options Chain 147.17 Put 140.00 2/20 Yes 6.40 6.50 6.45 +0.19 +3.04% 9,293 10,297 0.78 -0.34 11 50 None
TSLA Options Chain 429.63 Call 500.00 2/20 No 0.98 1.00 1.00 -0.92 -47.92% 9,290 24,562 0.46 0.05 8 58 None
CORZ Options Chain 17.92 Call 19.00 2/06 No 0.31 0.40 0.35 -0.18 -33.97% 9,285 5,276 1.07 0.28 3 27 None
AMZN Options Chain 239.25 Call 250.00 2/04 No 0.34 0.36 0.34 -0.16 -32.00% 9,228 7,034 0.33 0.10 13 65 None
MSTR Options Chain 139.63 Call 150.00 2/06 Yes 2.10 2.28 2.11 -4.40 -67.59% 9,175 43,868 0.86 0.31 7 71 None
HOOD Options Chain 89.91 Call 110.00 3/20 Yes 2.82 2.90 2.88 -2.66 -48.02% 9,108 5,713 0.69 0.24 12 56 None
NU Options Chain 17.70 Call 19.00 2/06 No 0.03 0.07 0.04 -0.01 -20.00% 9,101 1,470 0.41 0.16 12 53 None
AVGO Options Chain 331.10 Put 300.00 2/13 No 2.50 2.97 2.58 -0.67 -20.62% 9,081 1,166 0.57 -0.15 13 67 None
MU Options Chain 422.13 Call 440.00 2/06 No 13.20 13.60 13.50 +6.22 +85.44% 9,070 3,495 0.78 0.50 11 64 None
QURE Options Chain 22.72 Call 70.00 4/17 Yes 1.60 1.75 1.73 +0.24 +16.11% 9,045 1,372 1.90 0.27 9 34 None
MU Options Chain 422.13 Call 500.00 2/06 No 1.00 1.05 1.01 +0.22 +27.85% 9,040 5,371 0.81 0.06 11 64 None
NVDA Options Chain 185.61 Call 197.50 2/04 No 0.09 0.10 0.10 -0.76 -88.38% 9,036 2,689 0.46 0.04 13 57 None
DNN Options Chain 3.96 Call 3.50 4/17 Yes 0.60 0.70 0.63 -0.16 -20.26% 9,035 20,123 0.73 0.67 6 36 None
GAU Options Chain 2.66 Call 1.50 2/20 Yes 1.15 1.25 1.14 -0.21 -15.56% 9,028 10,254 0.00 1.00 11 37 None
HPQ Options Chain 19.34 Call 20.50 2/06 No 0.11 0.12 0.12 +0.06 +100.00% 9,028 740 0.43 0.23 9 39 None
AAL Options Chain 13.27 Call 14.00 2/06 No 0.13 0.14 0.14 +0.08 +133.34% 8,964 2,610 0.44 0.33 7 37 None
SOFI Options Chain 22.81 Call 42.00 2/20 Yes 0.01 0.05 0.02 -0.01 -33.34% 8,958 10,401 1.22 0.00 11 48 None
NVDA Options Chain 185.61 Put 180.00 2/04 No 1.09 1.10 1.09 +0.45 +70.32% 8,957 2,328 0.58 -0.24 13 57 None
AAPL Options Chain 258.98 Call 280.00 3/20 No 4.55 4.75 4.69 +2.29 +95.42% 8,952 60,475 0.22 0.36 8 60 None
HL Options Chain 21.55 Put 22.00 2/20 Yes 2.08 2.16 2.13 +0.13 +6.50% 8,937 8,147 0.99 -0.49 11 47 None
OPEN Options Chain 5.15 Call 5.50 2/06 No 0.03 0.04 0.04 -0.06 -60.00% 8,905 6,965 1.04 0.10 6 31 None
SOFI Options Chain 22.81 Put 22.00 2/06 Yes 0.50 0.51 0.50 +0.10 +25.00% 8,822 10,447 0.61 -0.45 11 48 None
NVDA Options Chain 185.61 Call 195.00 2/20 No 2.95 2.97 2.96 -2.44 -45.19% 8,787 43,327 0.38 0.31 13 57 None
TSLA Options Chain 429.63 Call 435.00 2/06 No 3.25 3.30 3.25 -4.85 -59.88% 8,784 5,625 0.45 0.27 8 58 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
GME Options Chain 23.88 Call 35.00 2/06 No 0.10 0.11 0.11 +0.03 +37.50% 8,770 10,168 1.73 0.02 15 45 None
DKNG Options Chain 27.51 Call 30.00 2/20 Yes 0.80 0.87 0.79 -0.09 -10.23% 8,763 3,381 0.71 0.32 4 44 None
WULF Options Chain 13.44 Call 18.00 2/20 No 0.18 0.30 0.19 -0.04 -17.40% 8,759 50,345 1.14 0.13 4 36 None
GME Options Chain 23.88 Call 37.00 2/06 No 0.08 0.09 0.08 0.00 0.00% 8,745 3,753 1.90 0.01 15 45 None
TSLA Options Chain 429.63 Put 425.00 2/04 No 7.15 7.25 7.20 +1.74 +31.87% 8,726 559 0.44 -0.59 8 58 None
TSLA Options Chain 429.63 Call 440.00 2/04 No 0.79 0.81 0.80 -3.40 -80.96% 8,659 1,644 0.47 0.13 8 58 None
INTC Options Chain 46.37 Put 45.00 2/06 No 0.22 0.23 0.23 -0.68 -74.73% 8,619 5,290 0.70 -0.13 6 50 None
PFE Options Chain 26.38 Call 27.50 2/06 Yes 0.17 0.21 0.20 +0.08 +66.67% 8,618 6,450 0.45 0.25 12 65 None
TSLA Options Chain 429.63 Put 410.00 2/04 No 1.63 1.64 1.62 -0.04 -2.41% 8,605 694 0.47 -0.22 8 58 None
IREN Options Chain 53.08 Call 60.00 2/06 No 1.80 1.85 1.83 -0.51 -21.80% 8,601 8,890 1.92 0.30 9 44 None
PLTR Options Chain 147.17 Put 150.00 2/20 Yes 11.00 11.20 11.10 -0.05 -0.45% 8,597 17,375 0.76 -0.50 11 50 None
SNDK Options Chain 576.25 Call 700.00 2/06 No 19.80 20.70 20.70 +15.70 +314.00% 8,541 1,490 1.21 0.37 3 22 None
ORCL Options Chain 164.03 Call 175.00 2/06 No 0.77 0.89 0.86 -0.84 -49.42% 8,540 3,147 0.75 0.14 10 66 None
AAPL Options Chain 258.98 Call 285.00 2/06 No 0.08 0.10 0.08 +0.03 +60.00% 8,540 5,788 0.27 0.02 8 60 None
PFE Options Chain 26.38 Put 26.00 2/06 Yes 0.22 0.26 0.23 -0.02 -8.00% 8,539 2,507 0.44 -0.30 12 65 None
HOOD Options Chain 89.91 Call 105.00 2/06 No 0.11 0.14 0.12 -0.93 -88.58% 8,515 9,448 0.84 0.04 12 56 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 147.17 Put 115.00 2/06 Yes 0.29 0.33 0.33 -0.01 -2.95% 8,488 1,620 1.38 -0.04 11 50 None
NFLX Options Chain 83.36 Call 90.00 2/06 No 0.05 0.06 0.06 -0.03 -33.34% 8,444 14,019 0.41 0.03 6 55 None
NVDA Options Chain 185.61 Call 210.00 2/20 No 0.49 0.50 0.49 -0.67 -57.76% 8,403 93,514 0.37 0.08 13 57 None
AMD Options Chain 236.75 Put 225.00 2/06 Yes 2.83 2.88 2.86 -2.62 -47.81% 8,395 2,084 1.03 -0.18 11 61 None
CRCL Options Chain 63.85 Call 70.00 2/27 No 1.40 1.98 1.75 -1.55 -46.97% 8,393 102 0.82 0.26 3 21 None
NVDA Options Chain 185.61 Call 195.00 2/13 No 1.94 1.96 1.95 -2.25 -53.58% 8,334 18,237 0.40 0.26 13 57 None
COIN Options Chain 194.74 Call 200.00 2/06 No 1.57 1.74 1.65 -2.72 -62.25% 8,321 7,372 0.71 0.22 16 69 None
NFLX Options Chain 83.36 Call 83.00 2/06 No 1.03 1.06 1.04 -0.53 -33.76% 8,288 4,275 0.25 0.55 6 55 None
PLTR Options Chain 147.17 Call 160.00 2/20 Yes 5.40 5.50 5.45 +0.95 +21.12% 8,283 20,371 0.76 0.35 11 50 None
AAPL Options Chain 258.98 Call 260.00 2/20 No 11.60 12.50 12.20 +6.36 +108.91% 8,283 26,064 0.24 0.77 8 60 None
TSLA Options Chain 429.63 Call 427.50 2/04 No 3.20 3.25 3.25 -7.55 -69.91% 8,249 346 0.44 0.34 8 58 None
DNN Options Chain 3.96 Put 3.50 2/13 No 0.10 0.15 0.13 +0.03 +30.00% 8,236 136 1.02 -0.27 6 36 None
GOSS Options Chain 2.28 Put 1.50 2/20 No 0.25 0.40 0.30 -0.02 -6.25% 8,231 9,451 4.20 -0.17 7 32 None
ENVX Options Chain 6.62 Call 7.50 2/06 No 0.07 0.10 0.08 0.00 0.00% 8,219 202 0.90 0.27 6 28 None
TSLA Options Chain 429.63 Call 450.00 2/04 No 0.27 0.29 0.27 -1.83 -87.15% 8,217 2,046 0.51 0.05 8 58 None
NFLX Options Chain 83.36 Put 83.00 2/06 No 1.22 1.26 1.23 +0.18 +17.15% 8,186 6,320 0.40 -0.45 6 55 None
AAPL Options Chain 258.98 Put 265.00 2/06 No 1.08 1.11 1.08 -5.92 -84.58% 8,156 940 0.27 -0.25 8 60 None
CAVA Options Chain 60.50 Put 45.00 2/20 No 0.11 0.29 0.20 0.00 0.00% 8,149 273 0.78 -0.04 3 21 None
GME Options Chain 23.88 Put 25.00 2/06 No 0.33 0.36 0.36 -1.29 -78.19% 8,146 418 0.65 -0.30 15 45 None
DKNG Options Chain 27.51 Call 32.50 3/20 Yes 0.79 0.93 0.85 -0.10 -10.53% 8,124 10,228 0.61 0.25 4 44 None
ABT Options Chain 109.18 Put 130.00 3/20 No 19.50 22.45 21.04 -0.16 -0.76% 8,107 614 0.55 -0.99 12 69 None
LUV Options Chain 47.52 Call 55.00 9/18 Yes 3.50 4.70 4.05 +0.85 +26.57% 8,098 10,035 0.38 0.43 10 54 None
TSLA Options Chain 429.63 Call 422.50 2/04 No 5.25 5.30 5.30 -7.70 -59.24% 8,089 353 0.45 0.49 8 58 None
ASST Options Chain 0.80 Call 2.00 6/18 Yes 0.02 0.03 0.03 -0.01 -25.00% 8,085 175,614 1.07 0.18 8 25 None
CVNA Options Chain 401.11 Call 425.00 2/20 Yes 26.70 29.20 29.45 +3.95 +15.49% 8,079 8,104 0.96 0.47 6 54 None
PFE Options Chain 26.38 Put 23.00 6/18 Yes 0.38 0.42 0.39 -0.02 -4.88% 8,079 38,008 0.27 -0.17 12 65 None
HOOD Options Chain 89.91 Call 110.00 2/13 Yes 0.64 0.68 0.65 -1.44 -68.90% 8,070 7,700 0.89 0.10 12 56 None
AMZN Options Chain 239.25 Put 242.50 2/04 No 2.03 2.08 2.07 -2.99 -59.10% 8,057 923 0.32 -0.47 13 65 None
MSTR Options Chain 139.63 Put 400.00 3/20 Yes 258.90 261.65 259.42 +7.76 +3.09% 8,040 446 1.63 -0.99 7 71 None
HOOD Options Chain 89.91 Put 87.00 2/06 No 1.36 1.56 1.50 +1.25 +500.00% 8,027 2,235 0.70 -0.33 12 56 None
LUV Options Chain 47.52 Call 60.00 9/18 Yes 2.39 2.78 2.65 +0.12 +4.75% 8,013 36 0.37 0.31 10 54 None
TSLA Options Chain 429.63 Call 460.00 2/06 No 0.44 0.45 0.44 -1.51 -77.44% 7,969 7,453 0.49 0.05 8 58 None
IONQ Options Chain 40.21 Put 37.00 4/17 Yes 5.15 5.75 5.15 +0.25 +5.11% 7,963 198 0.92 -0.38 7 43 None
PLTR Options Chain 147.17 Call 190.00 2/06 Yes 0.44 0.45 0.45 +0.16 +55.18% 7,961 16,733 1.41 0.05 11 50 None
AAL Options Chain 13.27 Call 14.00 3/20 No 0.74 0.75 0.74 +0.18 +32.15% 7,922 11,304 0.44 0.49 7 37 None
S Options Chain 13.98 Call 17.00 3/20 Yes 0.50 0.60 0.50 +0.05 +11.12% 7,879 4,092 0.66 0.26 9 32 None
QS Options Chain 8.90 Call 9.50 2/13 Yes 0.41 0.43 0.41 -0.04 -8.89% 7,875 454 1.20 0.37 9 30 None
BBAI Options Chain 5.10 Call 5.50 2/06 No 0.03 0.04 0.03 -0.09 -75.00% 7,869 6,816 1.12 0.12 5 27 None
PFE Options Chain 26.38 Call 30.00 3/20 Yes 0.13 0.17 0.15 +0.02 +15.39% 7,857 73,462 0.27 0.10 12 65 None
MSTR Options Chain 139.63 Call 155.00 2/06 Yes 1.27 1.34 1.32 -3.28 -71.31% 7,837 2,822 0.89 0.22 7 71 None
AAPL Options Chain 258.98 Call 300.00 6/18 Yes 6.15 6.30 6.17 +1.92 +45.18% 7,811 25,894 0.23 0.28 8 60 None
INTC Options Chain 46.37 Call 55.00 3/20 No 2.15 2.21 2.19 +0.69 +46.00% 7,811 24,754 0.62 0.35 6 50 None
NFLX Options Chain 83.36 Put 84.00 2/06 No 1.82 1.90 1.85 +0.32 +20.92% 7,806 7,020 0.44 -0.59 6 55 None
SBET Options Chain 8.84 Call 8.50 2/06 No 0.08 0.10 0.10 -0.50 -83.34% 7,784 52 0.97 0.24 9 45 None
CVX Options Chain 176.90 Call 170.00 3/20 No 7.20 7.50 7.25 -2.04 -21.96% 7,772 14,664 0.21 0.63 12 72 None
NIO Options Chain 4.52 Call 5.50 6/18 Yes 0.44 0.48 0.46 -0.08 -14.82% 7,767 40,025 0.70 0.41 7 -12 None
USAR Options Chain 22.11 Call 27.00 2/06 No 0.17 0.22 0.19 -0.09 -32.15% 7,766 1,001 1.46 0.13 3 19 None
GME Options Chain 23.88 Call 26.00 2/13 No 1.09 1.13 1.11 +0.66 +146.67% 7,760 2,529 0.66 0.50 15 45 None
AMD Options Chain 236.75 Call 265.00 2/06 Yes 3.85 3.95 3.85 +1.55 +67.40% 7,758 4,701 1.01 0.26 11 61 None
CORZ Options Chain 17.92 Call 20.00 4/17 Yes 2.09 2.23 2.33 +0.01 +0.44% 7,745 8,092 0.90 0.47 3 27 None
TSLA Options Chain 429.63 Call 500.00 2/06 No 0.04 0.05 0.05 -0.12 -70.59% 7,738 9,393 0.62 0.00 8 58 None
MU Options Chain 422.13 Put 380.00 2/06 No 1.25 1.34 1.29 -3.71 -74.20% 7,727 2,223 0.94 -0.07 11 64 None
NFLX Options Chain 83.36 Put 82.00 2/06 No 0.76 0.79 0.78 +0.12 +18.19% 7,717 4,534 0.38 -0.31 6 55 None
PLTR Options Chain 147.17 Call 185.00 2/06 Yes 0.59 0.63 0.61 +0.20 +48.78% 7,693 7,714 1.36 0.07 11 50 None
PLTR Options Chain 147.17 Call 180.00 2/20 Yes 1.70 1.75 1.75 +0.43 +32.58% 7,677 30,013 0.76 0.15 11 50 None
NVDA Options Chain 185.61 Put 170.00 2/04 No 0.24 0.25 0.24 -0.02 -7.70% 7,674 8,334 0.76 -0.07 13 57 None
NVDA Options Chain 185.61 Call 200.00 2/27 Yes 3.55 3.65 3.60 -2.14 -37.29% 7,673 23,559 0.44 0.28 13 57 None
DIS Options Chain 112.80 Call 115.00 3/20 Yes 0.65 0.74 0.72 -3.83 -84.18% 7,668 4,877 0.24 0.16 16 68 None
NVDA Options Chain 185.61 Put 175.00 2/20 No 3.05 3.10 3.06 +0.97 +46.42% 7,666 28,792 0.46 -0.25 13 57 None
TSLA Options Chain 429.63 Put 417.50 2/04 No 3.60 3.65 3.61 +0.60 +19.94% 7,643 460 0.45 -0.37 8 58 None
INTC Options Chain 46.37 Call 52.50 6/18 Yes 6.00 6.35 6.13 +1.28 +26.40% 7,625 4,007 0.62 0.51 6 50 None
META Options Chain 714.60 Call 740.00 2/04 No 0.21 0.22 0.21 -1.94 -90.24% 7,616 328 0.33 0.03 9 66 None
AAPL Options Chain 258.98 Call 275.00 2/13 No 1.99 2.35 2.30 +1.51 +191.14% 7,606 8,344 0.23 0.33 8 60 None
PYPL Options Chain 52.33 Call 100.00 6/18 Yes 0.26 0.31 0.29 +0.04 +16.00% 7,579 20,767 0.55 0.03 14 61 None
MSFT Options Chain 423.37 Call 430.00 2/04 No 1.15 1.19 1.17 -4.03 -77.50% 7,579 923 0.27 0.23 15 71 None
PYPL Options Chain 52.33 Put 47.00 2/06 Yes 0.58 0.60 0.60 +0.22 +57.90% 7,551 1,674 1.15 -0.16 14 61 None
MU Options Chain 422.13 Call 430.00 2/06 No 18.65 19.10 18.70 +8.40 +81.56% 7,525 3,185 0.79 0.61 11 64 None
PYPL Options Chain 52.33 Call 53.00 2/06 Yes 2.16 2.19 2.16 +0.08 +3.85% 7,487 1,280 1.11 0.49 14 61 None
AAPL Options Chain 258.98 Call 260.00 3/20 No 14.90 15.65 15.50 +6.15 +65.78% 7,483 27,531 0.24 0.71 8 60 None
AQST Options Chain 2.96 Call 5.00 2/20 No 0.10 0.15 0.11 -0.19 -63.34% 7,468 21,845 1.10 0.21 7 34 None
MSFT Options Chain 423.37 Call 425.00 2/04 No 2.70 2.74 2.70 -5.30 -66.25% 7,465 669 0.27 0.44 15 71 None
GME Options Chain 23.88 Put 5.00 12/17 Yes 0.45 0.46 0.45 -0.05 -10.00% 7,456 2,874 0.92 -0.02 15 45 None
SMCI Options Chain 29.11 Put 30.00 2/06 No 1.90 1.95 1.95 -0.34 -14.85% 7,435 3,956 1.42 -0.50 9 46 None
ARM Options Chain 105.35 Call 120.00 2/06 No 1.03 1.10 1.09 +0.08 +7.93% 7,434 1,956 1.07 0.18 3 22 None
NVDA Options Chain 185.61 Call 190.00 2/09 No 2.35 2.38 2.38 -3.12 -56.73% 7,430 2,663 0.40 0.36 13 57 None
BA Options Chain 233.10 Call 240.00 2/06 No 0.77 0.86 0.78 -0.62 -44.29% 7,425 3,623 0.31 0.20 8 54 None
AMPX Options Chain 12.44 Call 15.00 2/20 No 0.50 0.65 0.53 -0.02 -3.64% 7,413 1,533 0.99 0.34 3 17 None
INTC Options Chain 46.37 Put 44.00 2/06 No 0.12 0.13 0.13 -0.46 -77.97% 7,393 5,479 0.71 -0.09 6 50 None
MARA Options Chain 9.49 Call 10.50 2/06 No 0.06 0.07 0.06 -0.07 -53.85% 7,376 27,365 1.11 0.13 16 65 None
INTC Options Chain 46.37 Put 48.00 2/06 No 1.02 1.06 1.04 -1.43 -57.90% 7,369 3,878 0.70 -0.39 6 50 None
ASST Options Chain 0.80 Call 1.50 3/20 Yes 0.01 0.02 0.02 -0.01 -33.34% 7,367 225,855 1.46 0.10 8 25 None
AAPL Options Chain 258.98 Call 262.50 2/04 No 7.65 8.05 7.80 +5.95 +321.63% 7,359 1,675 0.32 0.87 8 60 None
TSLA Options Chain 429.63 Put 420.00 2/20 No 14.25 14.35 14.25 +2.10 +17.29% 7,354 10,129 0.42 -0.45 8 58 None
AAPL Options Chain 258.98 Call 265.00 3/20 No 11.60 12.30 12.15 +5.20 +74.82% 7,351 6,757 0.23 0.63 8 60 None
MSFT Options Chain 423.37 Call 440.00 2/06 No 0.65 0.68 0.68 -2.16 -76.06% 7,349 4,488 0.29 0.12 15 71 None
TSLA Options Chain 429.63 Call 430.00 2/09 No 5.95 6.00 5.99 -5.61 -48.37% 7,333 544 0.40 0.38 8 58 None
CIFR Options Chain 15.96 Call 25.00 2/20 No 0.06 0.18 0.14 -0.01 -6.67% 7,326 12,491 1.25 0.05 7 38 None
PFE Options Chain 26.38 Put 24.50 2/20 Yes 0.07 0.10 0.09 0.00 0.00% 7,309 9,730 0.31 -0.07 12 65 None
META Options Chain 714.60 Call 725.00 2/06 No 2.92 2.98 3.02 -5.28 -63.62% 7,304 987 0.31 0.23 9 66 None
PYPL Options Chain 52.33 Call 65.00 2/20 Yes 0.24 0.30 0.30 +0.05 +20.00% 7,292 20,877 0.66 0.06 14 61 None
BAC Options Chain 53.20 Call 54.00 2/06 No 0.53 0.56 0.56 +0.22 +64.71% 7,288 8,194 0.24 0.52 12 74 None
GME Options Chain 23.88 Call 50.00 4/17 Yes 0.55 0.65 0.62 +0.19 +44.19% 7,285 19,288 1.05 0.07 15 45 None
DAR Options Chain 45.66 Call 60.00 4/17 Yes 0.70 0.75 0.75 +0.30 +66.67% 7,285 3 0.46 0.24 5 49 None
BULL Options Chain 7.04 Call 7.00 2/06 No 0.11 0.13 0.12 -0.11 -47.83% 7,281 2,442 0.69 0.36 3 16 None
SNDK Options Chain 576.25 Put 600.00 2/06 No 9.90 10.40 10.20 -36.80 -78.30% 7,273 232 1.26 -0.20 3 22 None
SNDK Options Chain 576.25 Put 500.00 2/06 No 0.90 1.10 0.99 -8.05 -89.05% 7,264 1,520 1.45 -0.03 3 22 None
MARA Options Chain 9.49 Put 9.00 2/06 No 0.27 0.29 0.31 +0.10 +47.62% 7,261 14,182 0.91 -0.42 16 65 None
AMZN Options Chain 239.25 Call 247.50 2/04 No 0.72 0.75 0.73 -0.07 -8.75% 7,247 2,744 0.32 0.20 13 65 None
ORCL Options Chain 164.03 Put 145.00 2/13 No 1.54 2.02 1.82 +0.42 +30.00% 7,246 559 0.64 -0.17 10 66 None
PLTR Options Chain 147.17 Call 150.00 3/20 Yes 12.30 12.45 12.45 +1.25 +11.17% 7,242 19,940 0.62 0.52 11 50 None
SMCI Options Chain 29.11 Put 26.50 2/06 No 0.56 0.58 0.57 -0.18 -24.00% 7,204 1,036 1.47 -0.21 9 46 None
TSLA Options Chain 429.63 Call 435.00 2/04 No 1.40 1.43 1.46 -4.59 -75.87% 7,198 1,593 0.45 0.19 8 58 None
EXE Options Chain 112.00 Put 95.00 3/20 No 1.24 1.68 1.47 +0.65 +79.27% 7,196 12,777 0.39 -0.18 3 22 None
AMD Options Chain 236.75 Call 245.00 2/06 Yes 10.85 11.00 10.95 +3.90 +55.32% 7,172 3,175 1.00 0.54 11 61 None
TSLA Options Chain 429.63 Put 440.00 2/06 No 19.95 20.15 20.00 +4.67 +30.47% 7,159 2,339 0.45 -0.80 8 58 None
PEP Options Chain 155.20 Call 160.00 4/17 Yes 4.10 4.30 4.10 +0.95 +30.16% 7,099 2,431 0.22 0.40 11 59 None
SNAP Options Chain 6.98 Call 8.50 2/06 Yes 0.09 0.10 0.09 -0.05 -35.72% 7,089 7,462 1.99 0.15 6 31 None
NVDA Options Chain 185.61 Call 185.00 2/20 No 7.35 7.40 7.38 -3.72 -33.52% 7,085 41,594 0.42 0.54 13 57 None
GME Options Chain 23.88 Call 25.00 4/17 Yes 3.25 3.40 3.31 +1.19 +56.14% 7,075 20,846 0.63 0.60 15 45 None
BABA Options Chain 169.55 Put 50.00 1/15 Yes 0.14 0.16 0.14 -0.02 -12.50% 7,061 11,556 0.55 -0.01 16 67 None
INTC Options Chain 46.37 Call 50.00 2/13 No 1.70 1.75 1.70 +0.72 +73.47% 7,033 3,758 0.65 0.44 6 50 None
CLSK Options Chain 11.84 Call 12.00 2/06 Yes 0.31 0.34 0.34 -0.27 -44.27% 7,030 1,714 1.25 0.39 15 50 None
SBSW Options Chain 16.87 Call 25.00 7/17 Yes 1.15 1.40 1.30 -0.07 -5.11% 7,020 11,685 0.74 0.31 9 34 None
TSLA Options Chain 429.63 Put 400.00 2/04 No 0.55 0.56 0.55 -0.19 -25.68% 7,001 1,076 0.51 -0.11 8 58 None
SMCI Options Chain 29.11 Call 32.00 2/06 No 0.91 0.95 0.95 +0.10 +11.77% 6,975 8,276 1.46 0.33 9 46 None
PTON Options Chain 5.59 Call 6.00 2/06 Yes 0.29 0.30 0.30 +0.04 +15.39% 6,975 5,687 1.58 0.45 6 29 None
ONDS Options Chain 10.36 Call 15.50 2/06 No 0.01 0.05 0.03 -0.01 -25.00% 6,973 5,386 1.86 0.02 7 38 None
SNAP Options Chain 6.98 Call 8.00 2/06 Yes 0.14 0.15 0.15 -0.08 -34.79% 6,926 14,704 1.91 0.22 6 31 None
NVDA Options Chain 185.61 Call 185.00 2/04 No 3.15 3.20 3.20 -4.35 -57.62% 6,912 572 0.51 0.55 13 57 None
TSM Options Chain 341.36 Put 330.00 4/17 Yes 17.30 17.85 17.40 -4.30 -19.82% 6,903 12,019 0.39 -0.38 22 67
Dividend Stock List
NVDA Options Chain 185.61 Put 172.50 2/06 No 0.79 0.80 0.79 +0.30 +61.23% 6,900 66,175 0.64 -0.13 13 57 None
BYND Options Chain 0.77 Call 1.00 2/13 No 0.02 0.03 0.02 -0.01 -33.34% 6,880 7,964 1.88 0.21 7 18 None
MSFT Options Chain 423.37 Put 490.00 2/13 No 65.00 68.05 66.32 +7.42 +12.60% 6,873 2,465 0.61 -0.99 15 71 None
NIO Options Chain 4.52 Call 7.00 6/18 Yes 0.25 0.26 0.25 -0.05 -16.67% 6,864 58,622 0.77 0.25 7 -12 None
AAPL Options Chain 258.98 Call 240.00 5/15 Yes 36.50 36.80 36.68 +7.73 +26.71% 6,862 34,346 0.29 0.82 8 60 None
GME Options Chain 23.88 Call 30.00 2/13 No 0.45 0.46 0.46 +0.23 +100.00% 6,860 5,193 0.94 0.18 15 45 None
BTG Options Chain 4.90 Call 5.00 2/20 Yes 0.25 0.35 0.28 -0.05 -15.16% 6,847 9,187 0.82 0.48 9 50 None
MSFT Options Chain 423.37 Call 450.00 2/20 No 1.48 1.57 1.50 -2.00 -57.15% 6,827 11,842 0.24 0.14 15 71 None
ENVX Options Chain 6.62 Call 7.00 2/06 No 0.20 0.23 0.20 +0.01 +5.27% 6,813 194 0.80 0.50 6 28 None
GME Options Chain 23.88 Call 31.00 2/20 No 0.53 0.54 0.54 +0.23 +74.20% 6,809 18,837 0.89 0.20 15 45 None
AMZN Options Chain 239.25 Call 255.00 2/06 Yes 4.05 4.15 4.10 +0.65 +18.85% 6,806 11,436 0.85 0.31 13 65 None
BAC Options Chain 53.20 Call 54.50 2/06 No 0.31 0.33 0.33 +0.11 +50.00% 6,797 5,222 0.23 0.35 12 74 None
INTC Options Chain 46.37 Call 54.00 2/06 No 0.24 0.26 0.26 +0.08 +44.45% 6,783 3,124 0.81 0.13 6 50 None
AVGO Options Chain 331.10 Put 320.00 2/06 No 3.60 3.80 3.75 -1.02 -21.39% 6,778 6,985 0.60 -0.28 13 67 None
F Options Chain 13.88 Call 14.00 2/20 Yes 0.37 0.40 0.39 -0.06 -13.34% 6,750 54,082 0.41 0.44 15 58 None
HOOD Options Chain 89.91 Put 88.00 2/06 No 1.79 1.86 1.88 +1.55 +469.70% 6,746 2,885 0.70 -0.38 12 56 None
GME Options Chain 23.88 Call 26.50 2/06 No 0.51 0.55 0.53 +0.33 +165.00% 6,742 3,379 0.75 0.39 15 45 None
AAPL Options Chain 258.98 Call 260.00 2/04 No 9.95 10.65 10.20 +7.40 +264.29% 6,717 3,055 0.38 0.91 8 60 None
HOOD Options Chain 89.91 Put 90.00 2/20 Yes 6.00 6.20 6.10 +3.30 +117.86% 6,702 6,423 0.76 -0.47 12 56 None
PLTR Options Chain 147.17 Call 182.50 2/06 Yes 0.69 0.73 0.71 +0.24 +51.07% 6,699 2,036 1.35 0.08 11 50 None
AAPL Options Chain 258.98 Call 325.00 4/17 No 0.21 0.42 0.41 +0.13 +46.43% 6,694 3,523 0.22 0.04 8 60 None
SNDK Options Chain 576.25 Call 800.00 2/06 No 3.60 4.00 3.67 +2.67 +267.00% 6,653 516 1.27 0.09 3 22 None
NAKA Options Chain 0.36 Put 1.00 3/20 No 0.60 0.68 0.66 +0.01 +1.54% 6,650 28,085 4.30 -0.92 3 13 None
TSLA Options Chain 429.63 Put 422.50 2/04 No 5.75 5.85 5.75 +1.14 +24.73% 6,649 554 0.44 -0.51 8 58 None
PAGP Options Chain 20.56 Call 20.00 3/20 Yes 0.85 0.90 0.90 +0.03 +3.45% 6,629 1,021 0.18 0.69 13 55 None
AMZN Options Chain 239.25 Call 242.50 2/04 No 2.55 2.60 2.53 +0.54 +27.14% 6,609 1,469 0.32 0.53 13 65 None
IREN Options Chain 53.08 Call 55.00 2/06 No 3.30 3.40 3.35 -0.64 -16.04% 6,608 3,371 1.92 0.46 9 44 None
TSLA Options Chain 429.63 Call 422.50 2/06 No 7.85 7.90 7.95 -7.05 -47.00% 6,605 1,293 0.46 0.50 8 58 None
ASST Options Chain 0.80 Call 1.00 6/18 Yes 0.12 0.14 0.14 -0.02 -12.50% 6,601 78,531 1.09 0.50 8 25 None
AMZN Options Chain 239.25 Put 240.00 2/04 No 1.11 1.15 1.15 -2.44 -67.97% 6,598 1,668 0.32 -0.32 13 65 None
FUBO Options Chain 2.23 Call 2.50 2/06 Yes 0.08 0.09 0.09 +0.01 +12.50% 6,596 3,826 1.66 0.36 10 31 None
NIO Options Chain 4.52 Call 4.50 2/06 No 0.13 0.14 0.13 -0.15 -53.58% 6,594 2,514 0.69 0.53 7 -12 None
AAPL Options Chain 258.98 Call 282.50 2/06 No 0.15 0.17 0.16 +0.07 +77.78% 6,589 1,527 0.26 0.05 8 60 None
TSLA Options Chain 429.63 Call 417.50 2/04 No 8.05 8.15 8.10 -8.75 -51.93% 6,569 120 0.45 0.63 8 58 None
SOFI Options Chain 22.81 Call 22.50 2/06 Yes 0.38 0.40 0.39 -0.52 -57.15% 6,567 1,853 0.60 0.40 11 48 None
IREN Options Chain 53.08 Call 65.00 2/06 No 0.97 0.99 0.98 -0.37 -27.41% 6,563 8,197 1.95 0.18 9 44 None
AMC Options Chain 1.39 Call 2.00 3/20 Yes 0.13 0.14 0.13 -0.01 -7.15% 6,559 36,704 1.47 0.34 9 25 None
S Options Chain 13.98 Call 15.00 3/20 Yes 0.95 1.10 1.08 +0.18 +20.00% 6,556 10,253 0.60 0.48 9 32 None
SMCI Options Chain 29.11 Call 35.00 2/06 No 0.38 0.40 0.39 -0.01 -2.50% 6,544 15,047 1.49 0.16 9 46 None
FIG Options Chain 25.91 Call 25.00 3/20 No 2.52 2.60 2.55 -1.10 -30.14% 6,520 6,598 0.86 0.52 3 19 None
AMZN Options Chain 239.25 Call 240.00 2/06 Yes 10.35 10.55 10.40 +1.60 +18.19% 6,506 7,713 0.88 0.57 13 65 None
RR Options Chain 3.61 Call 4.00 2/06 No 0.09 0.10 0.10 -0.02 -16.67% 6,494 4,605 1.53 0.27 4 15 None
AMZN Options Chain 239.25 Put 215.00 2/06 Yes 0.92 0.97 0.98 -0.51 -34.23% 6,487 5,608 0.90 -0.09 13 65 None
AMZN Options Chain 239.25 Call 290.00 2/06 Yes 0.07 0.10 0.10 -0.03 -23.08% 6,482 1,463 0.76 0.02 13 65 None
PLTR Options Chain 147.17 Call 157.50 2/06 Yes 4.30 4.40 4.39 +0.84 +23.67% 6,462 6,166 1.30 0.34 11 50 None
MRNA Options Chain 42.55 Put 30.00 4/17 Yes 1.37 2.22 2.23 +1.34 +150.57% 6,444 9,430 0.96 -0.15 11 43 None
GME Options Chain 23.88 Call 25.00 3/20 No 2.60 2.65 2.64 +1.19 +82.07% 6,442 12,126 0.60 0.61 15 45 None
AMD Options Chain 236.75 Call 255.00 2/06 Yes 6.60 6.75 6.65 +2.55 +62.20% 6,438 4,790 1.00 0.39 11 61 None
AAPL Options Chain 258.98 Call 300.00 2/20 No 0.06 0.12 0.11 +0.05 +83.34% 6,438 32,048 0.23 0.01 8 60 None
GME Options Chain 23.88 Call 24.50 2/06 No 1.50 1.58 1.57 +1.07 +214.00% 6,436 7,173 0.64 0.78 15 45 None
INTC Options Chain 46.37 Put 44.00 2/20 No 0.70 0.78 0.73 -0.66 -47.49% 6,433 9,320 0.60 -0.19 6 50 None
RZLV Options Chain 2.68 Call 3.50 2/20 No 0.10 0.15 0.15 0.00 0.00% 6,433 4,166 1.48 0.27 3 15 None
MRNA Options Chain 42.55 Put 20.00 4/17 Yes 0.10 2.39 1.10 +0.84 +323.08% 6,428 13,162 1.37 -0.06 11 43 None
CSCO Options Chain 78.32 Call 84.00 2/06 No 0.19 0.37 0.37 +0.29 +362.50% 6,426 5,059 0.36 0.19 8 59 None