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
MSFT Options Chain 433.50 Call 625.00 12/18 Yes 5.85 6.05 5.73 -0.83 -12.66% 100,757 101,072 0.28 0.12 15 71 None
WBD Options Chain 27.54 Put 23.00 7/17 No 0.35 0.48 0.35 -0.02 -5.41% 65,681 87 0.30 -0.12 3 19 None
NVDA Options Chain 192.51 Call 195.00 2/06 No 2.50 2.60 2.50 -0.73 -22.61% 63,513 67,114 0.38 0.37 13 57 None
NVDA Options Chain 192.51 Call 200.00 2/06 No 0.99 1.03 1.00 -0.49 -32.89% 61,436 63,693 0.36 0.20 13 57 None
TSLA Options Chain 416.56 Put 190.00 2/06 No 0.00 0.01 0.01 0.00 0.00% 61,322 2,307 1.82 0.00 8 58 None
NVDA Options Chain 192.51 Call 192.50 2/02 No 1.24 1.25 1.22 -1.20 -49.59% 60,193 6,571 0.25 0.39 13 57 None
NVDA Options Chain 192.51 Call 195.00 2/02 No 0.47 0.50 0.49 -0.80 -62.02% 59,910 23,945 0.25 0.20 13 57 None
PBR Options Chain 15.52 Put 14.00 2/20 No 0.11 0.12 0.11 +0.01 +10.00% 57,883 58,029 0.39 -0.17 12 63 None
PBR Options Chain 15.52 Put 13.50 2/20 No 0.04 0.10 0.08 +0.01 +14.29% 57,015 599 0.42 -0.12 12 63 None
KMI Options Chain 30.24 Call 22.00 3/20 No 8.20 8.70 8.52 +0.24 +2.90% 56,924 4,127 0.70 1.00 11 66 None
PBR Options Chain 15.52 Put 15.00 2/20 No 0.30 0.34 0.30 +0.03 +11.12% 56,804 940 0.34 -0.36 12 63 None
MARA Options Chain 9.86 Call 10.00 2/06 No 0.23 0.24 0.24 -0.20 -45.46% 55,537 16,465 0.81 0.35 16 65 None
INTC Options Chain 48.66 Call 60.00 4/17 No 1.57 1.63 1.59 -0.64 -28.70% 52,715 56,073 0.62 0.24 6 50 None
MSFT Options Chain 433.50 Call 575.00 12/18 Yes 10.30 10.60 10.41 -0.91 -8.04% 51,440 202,703 0.28 0.19 15 71 None
WBD Options Chain 27.54 Put 24.00 6/18 No 0.41 0.64 0.55 +0.05 +10.00% 50,323 50,779 0.29 -0.18 3 19 None
KMI Options Chain 30.24 Call 29.00 2/06 No 1.37 1.76 1.71 +0.49 +40.17% 49,140 3,322 0.59 1.00 11 66 None
MARA Options Chain 9.86 Call 11.00 2/06 No 0.08 0.09 0.08 -0.08 -50.00% 45,666 21,420 0.93 0.17 16 65 None
ASST Options Chain 0.82 Call 1.50 3/20 Yes 0.02 0.03 0.03 +0.01 +50.00% 45,661 245,234 1.28 0.14 8 25 None
AAPL Options Chain 259.48 Call 260.00 2/02 No 1.60 1.76 1.72 -3.63 -67.85% 45,642 4,252 0.22 0.48 8 60 None
NVDA Options Chain 192.51 Put 190.00 2/02 No 1.30 1.32 1.31 -0.17 -11.49% 43,581 3,452 0.28 -0.39 13 57 None
SMR Options Chain 17.48 Put 17.50 2/06 No 0.93 1.05 0.96 +0.25 +35.22% 41,912 350 1.04 -0.47 3 18 None
AI Options Chain 12.23 Call 15.00 2/20 No 0.04 0.06 0.06 -0.05 -45.46% 41,386 46,205 0.77 0.05 9 36 None
INTC Options Chain 48.66 Call 55.00 4/17 No 2.35 2.42 2.39 -0.80 -25.08% 40,707 22,013 0.59 0.33 6 50 None
TSLA Options Chain 416.56 Call 440.00 2/02 No 1.77 1.83 1.79 +1.04 +138.67% 40,584 3,527 0.33 0.25 8 58 None
AI Options Chain 12.23 Call 11.50 2/20 No 0.40 0.45 0.42 -0.75 -64.11% 40,507 42 0.59 0.43 9 36 None
C Options Chain 115.71 Call 70.00 3/20 No 44.95 46.60 44.95 +1.15 +2.63% 37,333 2,364 0.92 1.00 13 69 None
AAPL Options Chain 259.48 Call 255.00 2/20 No 8.50 8.85 8.85 -1.30 -12.81% 35,652 38,555 0.26 0.63 8 60 None
C Options Chain 115.71 Call 62.50 3/20 No 52.45 54.10 52.80 +0.85 +1.64% 35,380 2,350 1.12 1.00 13 69 None
MSTR Options Chain 143.19 Call 160.00 3/20 Yes 11.60 12.15 11.84 +2.67 +29.12% 33,807 69,683 0.72 0.46 7 71 None
NVDA Options Chain 192.51 Call 200.00 2/02 No 0.05 0.06 0.05 -0.23 -82.15% 33,642 16,067 0.26 0.02 13 57 None
AAPL Options Chain 259.48 Call 260.00 2/06 No 3.25 3.65 3.50 -2.43 -40.98% 33,417 10,283 0.27 0.50 8 60 None
MSTR Options Chain 143.19 Call 140.00 3/20 Yes 20.90 21.50 21.31 +4.04 +23.40% 32,963 320 0.73 0.66 7 71 None
INTC Options Chain 48.66 Call 50.00 2/20 No 1.27 1.35 1.35 -0.88 -39.47% 32,383 54,195 0.57 0.34 6 50 None
WULF Options Chain 14.54 Call 15.00 3/20 Yes 1.45 1.53 1.49 -0.54 -26.61% 32,165 51,670 1.07 0.46 4 36 None
TSLA Options Chain 416.56 Call 435.00 2/02 No 3.15 3.25 3.20 +1.96 +158.07% 31,971 2,948 0.32 0.38 8 58 None
MARA Options Chain 9.86 Call 10.00 2/20 No 0.56 0.59 0.56 -0.16 -22.23% 31,097 6,262 0.86 0.43 16 65 None
MARA Options Chain 9.86 Call 10.00 3/20 Yes 1.06 1.09 1.07 -0.17 -13.71% 30,880 69,059 0.90 0.51 16 65 None
AAPL Options Chain 259.48 Call 240.00 5/15 Yes 27.00 28.60 28.95 -0.23 -0.79% 30,673 5,541 0.29 0.74 8 60 None
NVDA Options Chain 192.51 Call 197.50 2/06 No 1.62 1.68 1.63 -0.64 -28.20% 29,872 9,025 0.37 0.28 13 57 None
TSLA Options Chain 416.56 Put 430.00 2/02 No 4.70 4.85 4.80 -10.59 -68.82% 29,330 1,277 0.33 -0.47 8 58 None
AAPL Options Chain 259.48 Call 265.00 2/06 No 1.50 1.71 1.71 -2.29 -57.25% 28,486 6,537 0.27 0.30 8 60 None
KHC Options Chain 23.14 Call 24.00 2/06 No 0.18 0.20 0.18 +0.11 +157.15% 27,773 706 0.23 0.38 6 57 None
TSLA Options Chain 416.56 Put 435.00 2/02 No 7.55 7.80 7.70 -11.90 -60.72% 27,464 2,201 0.34 -0.62 8 58 None
TSLA Options Chain 416.56 Put 230.00 2/06 No 0.00 0.02 0.02 0.00 0.00% 27,397 211 1.46 0.00 8 58 None
TSLA Options Chain 416.56 Call 450.00 2/02 No 0.53 0.54 0.54 +0.22 +68.75% 27,211 3,389 0.35 0.09 8 58 None
NVDA Options Chain 192.51 Call 192.50 2/06 No 3.60 3.75 3.55 -0.95 -21.12% 26,759 8,082 0.39 0.47 13 57 None
AAPL Options Chain 259.48 Call 257.50 2/02 No 2.53 3.10 3.25 -3.21 -49.69% 26,561 1,859 0.23 0.66 8 60 None
NVDA Options Chain 192.51 Call 202.50 2/06 No 0.58 0.61 0.56 -0.39 -41.06% 24,005 5,034 0.35 0.13 13 57 None
NVDA Options Chain 192.51 Put 187.50 2/02 No 0.65 0.68 0.66 -0.24 -26.67% 23,976 3,736 0.30 -0.22 13 57 None
NVDA Options Chain 192.51 Call 190.00 2/02 No 2.53 2.64 2.62 -1.38 -34.50% 23,575 12,751 0.26 0.61 13 57 None
TSLA Options Chain 416.56 Call 430.00 2/02 No 5.25 5.40 5.35 +3.28 +158.46% 23,063 2,662 0.32 0.53 8 58 None
AAPL Options Chain 259.48 Call 262.50 2/02 No 0.78 0.84 0.88 -3.22 -78.54% 22,875 902 0.22 0.30 8 60 None
AAPL Options Chain 259.48 Call 262.50 2/06 No 2.43 2.54 2.54 -2.31 -47.63% 22,665 1,893 0.27 0.40 8 60 None
NVDA Options Chain 192.51 Put 192.50 2/02 No 2.37 2.48 2.49 +0.12 +5.07% 22,610 1,334 0.27 -0.61 13 57 None
SOFI Options Chain 24.36 Put 21.00 2/20 Yes 0.48 0.53 0.51 +0.01 +2.00% 22,585 11,952 0.58 -0.24 11 48 None
AAPL Options Chain 259.48 Call 270.00 2/06 No 0.58 0.65 0.65 -1.79 -73.37% 22,292 17,287 0.27 0.15 8 60 None
VZ Options Chain 39.81 Call 45.00 2/20 Yes 0.66 0.70 0.67 +0.64 +2,133.34% 21,806 1,283 0.20 0.44 15 73 None
SOFI Options Chain 24.36 Put 23.00 2/20 Yes 1.26 1.35 1.37 +0.33 +31.74% 21,379 44,182 0.57 -0.49 11 48 None
GME Options Chain 22.81 Call 24.00 2/06 No 0.66 0.70 0.66 +0.39 +144.45% 21,291 9,730 0.55 0.49 11 39 None
MSTR Options Chain 143.19 Call 150.00 2/06 Yes 6.40 6.65 6.51 +2.55 +64.40% 21,175 28,951 0.79 0.52 7 71 None
SMR Options Chain 17.48 Put 18.00 2/06 No 1.19 1.30 1.23 +0.36 +41.38% 21,114 1,335 1.00 -0.55 3 18 None
AI Options Chain 12.23 Call 12.00 2/06 No 0.09 0.10 0.10 -0.41 -80.40% 21,093 338 0.63 0.22 9 36 None
KMI Options Chain 30.24 Call 27.00 2/20 No 3.40 3.65 3.30 0.00 0.00% 20,921 1,374 0.53 1.00 11 66 None
AI Options Chain 12.23 Call 11.50 2/06 No 0.18 0.20 0.19 -1.18 -86.14% 20,829 2 0.58 0.35 9 36 None
BAC Options Chain 53.08 Call 55.00 2/06 No 0.12 0.13 0.13 -0.02 -13.34% 20,753 7,605 0.22 0.14 12 74 None
NVDA Options Chain 192.51 Call 190.00 2/06 No 5.00 5.15 5.00 -1.05 -17.36% 20,185 70,173 0.40 0.56 13 57 None
TSLA Options Chain 416.56 Put 425.00 2/02 No 2.72 2.80 2.76 -8.89 -76.31% 20,117 1,045 0.33 -0.32 8 58 None
WULF Options Chain 14.54 Put 12.00 3/20 Yes 1.32 1.37 1.33 +0.18 +15.66% 20,062 4,777 1.07 -0.32 4 36 None
TAL Options Chain 12.70 Call 14.00 4/17 No 0.60 0.90 0.85 % 20,016 0 0.53 0.41 15 11 None
MSTR Options Chain 143.19 Call 157.50 2/06 Yes 3.50 3.80 3.75 +1.61 +75.24% 19,861 35,748 0.79 0.35 7 71 None
AMD Options Chain 250.05 Put 220.00 2/06 Yes 3.90 4.05 4.00 +2.10 +110.53% 19,840 31,151 0.82 -0.24 11 61 None
RKT Options Chain 20.77 Call 23.00 6/18 Yes 1.15 1.44 1.30 -0.86 -39.82% 19,773 17,920 0.61 0.35 7 46 None
IREN Options Chain 59.84 Put 30.00 2/06 No 0.29 0.33 0.34 +0.06 +21.43% 19,586 1,960 2.83 -0.01 9 44 None
VZ Options Chain 39.81 Call 41.50 2/20 Yes 3.00 3.35 3.19 +2.70 +551.02% 19,452 21,608 0.29 0.90 15 73 None
RKT Options Chain 20.77 Call 20.00 2/20 No 0.40 0.43 0.41 -1.05 -71.92% 19,436 2,437 0.63 0.27 7 46 None
GME Options Chain 22.81 Call 25.00 2/06 No 0.39 0.40 0.39 +0.23 +143.75% 19,082 14,163 0.62 0.31 11 39 None
INTC Options Chain 48.66 Call 50.00 2/06 No 0.49 0.52 0.51 -0.75 -59.53% 18,813 16,430 0.63 0.23 6 50 None
AAPL Options Chain 259.48 Call 260.00 2/20 No 5.70 5.95 5.84 -1.66 -22.14% 18,732 23,542 0.24 0.51 8 60 None
AAPL Options Chain 259.48 Call 260.00 3/20 No 9.00 9.45 9.35 -1.20 -11.38% 18,675 18,280 0.24 0.53 8 60 None
C Options Chain 115.71 Call 35.00 12/18 Yes 80.10 81.60 80.85 +12.81 +18.83% 18,480 1,058 0.85 1.00 13 69 None
ASST Options Chain 0.82 Call 1.50 6/18 Yes 0.06 0.07 0.07 0.00 0.00% 18,425 214,667 1.05 0.29 8 25 None
TSLA Options Chain 416.56 Call 420.00 2/02 No 11.90 12.20 11.78 +6.63 +128.74% 18,230 2,150 0.31 0.80 8 58 None
NVDA Options Chain 192.51 Put 190.00 2/06 No 3.65 3.70 3.70 +0.30 +8.83% 17,944 5,950 0.41 -0.44 13 57 None
TSLA Options Chain 416.56 Call 430.00 2/06 No 10.45 10.60 10.55 +4.95 +88.40% 17,937 4,762 0.42 0.53 8 58 None
TSLA Options Chain 416.56 Call 450.00 2/06 No 3.55 3.65 3.57 +1.88 +111.25% 17,726 6,994 0.43 0.25 8 58 None
NVDA Options Chain 192.51 Call 210.00 3/20 Yes 5.60 5.65 5.59 -0.51 -8.37% 17,577 80,490 0.43 0.32 13 57 None
AAPL Options Chain 259.48 Call 265.00 2/02 No 0.34 0.37 0.35 -2.80 -88.89% 17,460 3,709 0.22 0.17 8 60 None
TSLA Options Chain 416.56 Call 437.50 2/02 No 2.38 2.45 2.40 +1.34 +126.42% 17,386 937 0.32 0.31 8 58 None
AAPL Options Chain 259.48 Call 257.50 2/06 No 4.80 5.05 4.80 -2.50 -34.25% 17,318 1,927 0.27 0.60 8 60 None
MARA Options Chain 9.86 Put 8.50 2/06 No 0.11 0.12 0.11 +0.01 +10.00% 17,317 1,931 0.91 -0.17 16 65 None
AAPL Options Chain 259.48 Call 270.00 2/20 No 2.06 2.17 2.10 -1.52 -41.99% 17,288 37,222 0.24 0.26 8 60 None
AMD Options Chain 250.05 Put 217.50 2/06 Yes 3.30 3.45 3.43 +1.74 +102.96% 17,273 28,271 0.82 -0.21 11 61 None
SMCI Options Chain 30.12 Call 31.00 2/06 No 1.05 1.12 1.08 -0.48 -30.77% 17,102 15,254 1.12 0.38 9 47 None
SOFI Options Chain 24.36 Call 25.00 2/06 Yes 0.16 0.18 0.16 -0.79 -83.16% 16,977 6,087 0.63 0.16 11 48 None
TSLA Options Chain 416.56 Put 325.00 2/06 No 0.13 0.14 0.13 -0.01 -7.15% 16,929 2,362 0.87 0.00 8 58 None
SOFI Options Chain 24.36 Put 23.00 2/06 Yes 0.80 0.88 0.86 +0.16 +22.86% 16,717 7,942 0.58 -0.53 11 48 None
PLTR Options Chain 151.86 Call 180.00 3/20 Yes 3.05 3.10 3.10 -1.32 -29.87% 16,682 22,617 0.57 0.20 11 50 None
TSLA Options Chain 416.56 Put 432.50 2/02 No 6.05 6.20 6.14 -10.86 -63.89% 16,500 406 0.33 -0.55 8 58 None
PLTR Options Chain 151.86 Call 150.00 3/20 Yes 11.10 11.20 11.20 -3.15 -21.96% 16,356 5,419 0.57 0.50 11 50 None
TSLA Options Chain 416.56 Call 500.00 2/20 No 1.93 1.97 1.92 +0.75 +64.11% 16,172 22,965 0.45 0.10 8 58 None
SOFI Options Chain 24.36 Call 24.00 2/06 Yes 0.32 0.35 0.34 -1.06 -75.72% 15,968 2,811 0.61 0.29 11 48 None
HODL Options Chain 23.70 Call 23.00 2/20 No 0.05 1.80 1.45 -0.05 -3.34% 15,906 20 0.63 0.60 3 19 None
EVLV Options Chain 6.51 Call 7.00 3/20 Yes 0.40 0.50 0.46 -0.08 -14.82% 15,877 148 0.79 0.40 9 31 None
BABA Options Chain 174.25 Put 140.00 3/20 Yes 1.25 1.32 1.25 +0.28 +28.87% 15,862 48,710 0.44 -0.10 13 60 None
NU Options Chain 18.76 Call 17.50 2/20 Yes 0.72 0.81 0.76 -0.67 -46.86% 15,843 1,157 0.34 0.60 12 53 None
AAPL Options Chain 259.48 Call 255.00 2/02 No 4.55 4.85 5.00 -2.84 -36.23% 15,831 1,124 0.26 0.78 8 60 None
COIN Options Chain 198.40 Put 330.00 2/20 Yes 132.75 137.75 135.85 +5.25 +4.02% 15,790 1,253 1.47 -0.99 11 61 None
TSLA Options Chain 416.56 Call 440.00 2/06 No 6.25 6.40 6.40 +3.22 +101.26% 15,678 3,861 0.42 0.38 8 58 None
MSFT Options Chain 433.50 Call 435.00 2/02 No 1.40 1.48 1.50 -2.90 -65.91% 15,555 2,288 0.21 0.29 15 71 None
NVDA Options Chain 192.51 Call 197.50 2/02 No 0.14 0.15 0.14 -0.48 -77.42% 15,478 2,879 0.25 0.08 13 57 None
AAPL Options Chain 259.48 Call 260.00 2/27 No 6.60 7.00 7.15 -1.17 -14.07% 15,458 2,485 0.25 0.52 8 60 None
NVDA Options Chain 192.51 Put 150.00 2/06 No 0.10 0.11 0.11 +0.02 +22.23% 15,402 11,877 0.81 0.00 13 57 None
C Options Chain 115.71 Call 60.00 3/20 No 54.95 56.60 56.60 +3.86 +7.32% 15,380 913 1.18 1.00 13 69 None
KOS Options Chain 1.69 Call 2.00 3/20 Yes 0.15 0.20 0.18 0.00 0.00% 15,221 2,793 1.28 0.39 7 31 None
NVDA Options Chain 192.51 Call 200.00 2/20 No 3.40 3.50 3.44 -0.54 -13.57% 15,074 108,960 0.36 0.33 13 57 None
CIFR Options Chain 17.70 Put 12.00 1/15 Yes 3.45 3.90 3.45 +0.20 +6.16% 15,006 3,797 1.09 -0.20 7 38 None
SMCI Options Chain 30.12 Call 33.50 2/06 No 0.51 0.65 0.62 -0.15 -19.49% 15,004 13,167 1.20 0.22 9 47 None
COIN Options Chain 198.40 Call 200.00 2/20 Yes 10.20 10.45 10.30 -2.20 -17.60% 14,954 904 0.66 0.47 11 61 None
BULL Options Chain 7.03 Call 7.50 1/21 No 2.82 2.90 2.83 -0.17 -5.67% 14,894 14,672 0.74 0.71 3 16 None
NVDA Options Chain 192.51 Put 185.00 2/06 No 2.00 2.04 2.02 +0.04 +2.02% 14,734 19,088 0.44 -0.28 13 57 None
TSLA Options Chain 416.56 Call 500.00 3/20 No 7.75 7.90 7.85 +2.45 +45.37% 14,671 24,272 0.44 0.21 8 58 None
NVDA Options Chain 192.51 Call 195.00 2/04 No 1.59 1.64 1.59 -0.77 -32.63% 14,628 2,999 0.34 0.32 13 57 None
HOOD Options Chain 101.24 Call 135.00 2/20 Yes 0.29 0.31 0.31 -0.11 -26.19% 14,590 20,752 0.71 0.05 12 57 None
CHWY Options Chain 30.14 Put 27.50 3/20 No 1.16 1.32 1.26 +0.35 +38.47% 14,584 1,272 0.48 -0.33 15 43 None
BABA Options Chain 174.25 Put 125.00 3/20 Yes 0.25 0.42 0.40 -0.01 -2.44% 14,540 23,146 0.47 -0.04 13 60 None
ABT Options Chain 105.77 Put 125.00 2/20 No 13.95 16.45 15.72 -2.98 -15.94% 14,520 2,485 0.50 -1.00 10 63 None
TSLA Options Chain 416.56 Put 440.00 2/02 No 11.10 11.35 11.00 -12.59 -53.37% 14,387 580 0.35 -0.75 8 58 None
RKT Options Chain 20.77 Call 25.00 6/18 Yes 0.90 0.97 0.94 -0.78 -45.35% 14,279 7,692 0.62 0.27 7 46 None
GOOGL Options Chain 338.25 Call 340.00 2/02 No 1.80 2.01 2.00 -1.10 -35.49% 14,190 2,814 0.22 0.40 12 64 None
AA Options Chain 56.81 Call 65.00 3/20 No 2.05 2.22 2.10 -1.45 -40.85% 14,152 4,184 0.58 0.31 13 64 None
WULF Options Chain 14.54 Call 16.00 2/20 No 0.51 0.55 0.51 -0.38 -42.70% 14,096 71,274 1.06 0.29 4 36 None
TSLA Options Chain 416.56 Call 420.00 2/06 No 16.20 16.50 16.40 +6.90 +72.64% 14,002 2,168 0.42 0.69 8 58 None
RKT Options Chain 20.77 Call 24.00 6/18 Yes 1.01 1.15 1.15 -0.81 -41.33% 13,994 13,841 0.62 0.31 7 46 None
AMZN Options Chain 239.30 Call 245.00 2/02 No 0.36 0.40 0.39 -0.97 -71.33% 13,872 3,302 0.24 0.17 13 65 None
HOOD Options Chain 101.24 Call 100.00 2/20 Yes 6.25 6.55 6.30 -1.20 -16.00% 13,814 2,104 0.69 0.52 12 57 None
AAPL Options Chain 259.48 Call 275.00 2/06 No 0.25 0.29 0.30 -1.04 -77.62% 13,800 5,136 0.27 0.07 8 60 None
COIN Options Chain 198.40 Call 260.00 2/20 Yes 0.79 0.93 0.86 -0.12 -12.25% 13,797 17,332 0.74 0.06 11 61 None
CORZ Options Chain 18.84 Call 16.00 2/20 No 2.69 3.05 2.80 -0.83 -22.87% 13,753 31,326 1.01 0.74 3 27 None
TSLA Options Chain 416.56 Call 520.00 2/04 No 0.01 0.04 0.02 +0.01 +100.00% 13,604 244 0.56 0.00 8 58 None
SNAP Options Chain 7.24 Call 8.00 2/20 Yes 0.26 0.29 0.28 -0.10 -26.32% 13,527 26,554 0.94 0.31 6 31 None
ONDS Options Chain 11.27 Call 30.00 6/18 Yes 0.45 0.60 0.52 -0.13 -20.00% 13,498 3,895 1.26 0.15 7 38 None
MSTR Options Chain 143.19 Call 160.00 2/06 Yes 2.96 3.10 3.05 +1.29 +73.30% 13,411 23,304 0.81 0.30 7 71 None
SOFI Options Chain 24.36 Put 24.00 2/20 Yes 1.89 1.94 1.93 +0.52 +36.88% 13,403 34,759 0.58 -0.62 11 48 None
COIN Options Chain 198.40 Call 200.00 3/20 Yes 15.50 16.00 15.75 -1.87 -10.62% 13,401 513 0.62 0.51 11 61 None
TSLA Options Chain 416.56 Put 450.00 2/02 No 19.30 20.35 20.00 -13.05 -39.49% 13,273 720 0.43 -0.91 8 58 None
NVDA Options Chain 192.51 Put 180.00 2/06 No 1.09 1.12 1.09 -0.06 -5.22% 13,088 21,960 0.47 -0.16 13 57 None
COIN Options Chain 198.40 Call 270.00 3/20 Yes 2.22 2.32 2.24 -0.28 -11.12% 13,066 16,369 0.66 0.12 11 61 None
NVDA Options Chain 192.51 Put 185.00 2/02 No 0.35 0.37 0.38 -0.20 -34.49% 13,044 5,194 0.33 -0.11 13 57 None
XRX Options Chain 2.04 Call 3.00 1/21 Yes 0.65 0.90 0.90 -0.20 -18.19% 12,894 1,052 0.89 0.63 13 40 None
AAPL Options Chain 259.48 Call 270.00 2/02 No 0.06 0.08 0.07 -1.74 -96.14% 12,855 6,148 0.24 0.04 8 60 None
OPEN Options Chain 5.58 Call 5.50 2/06 No 0.10 0.12 0.10 -0.19 -65.52% 12,818 2,182 0.82 0.31 6 31 None
TSLA Options Chain 416.56 Call 445.00 2/02 No 0.98 1.00 0.99 +0.51 +106.25% 12,768 1,850 0.34 0.15 8 58 None
TSLA Options Chain 416.56 Put 420.00 2/02 No 1.44 1.50 1.47 -7.03 -82.71% 12,613 1,973 0.34 -0.20 8 58 None
RKT Options Chain 20.77 Call 20.50 2/20 No 0.27 0.35 0.30 -0.85 -73.92% 12,599 74 0.62 0.22 7 46 None
INTC Options Chain 48.66 Call 60.00 3/20 No 0.87 0.92 0.92 -0.46 -33.34% 12,444 51,038 0.64 0.18 6 50 None
TSLA Options Chain 416.56 Put 400.00 2/06 No 1.51 1.54 1.51 -3.04 -66.82% 12,315 4,574 0.46 -0.12 8 58 None
KHC Options Chain 23.14 Call 24.50 2/13 Yes 0.27 0.38 0.26 +0.09 +52.95% 12,301 79 0.32 0.34 6 57 None
NKE Options Chain 62.60 Put 60.00 2/06 No 0.33 0.36 0.34 +0.04 +13.34% 12,298 12,443 0.30 -0.23 6 53 None
AAPL Options Chain 259.48 Put 255.00 2/02 No 0.83 1.02 0.80 -3.85 -82.80% 12,297 640 0.25 -0.22 8 60 None
KHC Options Chain 23.14 Call 25.50 2/13 Yes 0.08 0.22 0.11 +0.04 +57.15% 12,259 73 0.50 0.15 6 57 None
C Options Chain 115.71 Call 67.50 3/20 No 46.60 49.30 49.30 -0.82 -1.64% 12,220 695 1.02 1.00 13 69 None
U Options Chain 38.40 Call 30.00 3/20 Yes 3.20 3.40 3.30 -6.40 -65.98% 12,139 1,749 0.86 0.53 5 47 None
PATH Options Chain 14.10 Put 13.50 2/06 No 0.82 1.18 1.05 +0.42 +66.67% 11,994 1,520 0.87 -0.78 13 35 None
SMCI Options Chain 30.12 Call 34.00 2/06 No 0.49 0.54 0.49 -0.24 -32.88% 11,947 2,798 1.20 0.20 9 47 None
TSLA Options Chain 416.56 Call 460.00 2/06 No 1.92 1.97 1.95 +1.00 +105.27% 11,923 2,951 0.44 0.16 8 58 None
CHWY Options Chain 30.14 Call 30.00 5/15 Yes 2.96 3.05 3.05 -0.25 -7.58% 11,833 46 0.53 0.52 15 43 None
MSFT Options Chain 433.50 Call 440.00 2/02 No 0.66 0.69 0.67 -2.18 -76.50% 11,787 2,889 0.23 0.16 15 71 None
AAPL Options Chain 259.48 Call 300.00 12/18 Yes 12.80 13.10 13.05 +0.05 +0.39% 11,740 10,731 0.25 0.36 8 60 None
RR Options Chain 3.58 Put 4.00 2/06 No 0.52 0.61 0.55 +0.24 +77.42% 11,711 11,299 1.34 -0.70 4 15 None
UWMC Options Chain 5.70 Call 5.00 2/06 No 0.15 0.30 0.25 -0.68 -73.12% 11,710 84 0.77 0.51 11 45 None
RGTI Options Chain 18.17 Put 12.00 2/06 No 0.01 0.04 0.03 +0.01 +50.00% 11,646 1 1.44 0.00 3 18 None
NIO Options Chain 4.77 Call 5.00 2/06 No 0.06 0.08 0.07 -0.04 -36.37% 11,633 14,438 0.66 0.26 7 -12 None
NVDA Options Chain 192.51 Call 205.00 2/06 No 0.34 0.35 0.35 -0.24 -40.68% 11,577 14,919 0.35 0.08 13 57 None
TSLA Options Chain 416.56 Call 470.00 5/15 Yes 30.25 30.50 30.45 +5.35 +21.32% 11,555 7,672 0.47 0.43 8 58 None
BTG Options Chain 4.90 Call 5.50 2/20 Yes 0.15 0.20 0.17 -0.23 -57.50% 11,461 13,714 0.81 0.31 10 51 None
TSLA Options Chain 416.56 Call 425.00 2/02 No 8.15 8.35 8.22 +4.92 +149.10% 11,285 1,453 0.31 0.68 8 58 None
INTC Options Chain 48.66 Put 46.00 2/06 No 1.26 1.33 1.33 +0.63 +90.00% 11,249 2,281 0.62 -0.42 6 50 None
MRNA Options Chain 46.86 Call 45.50 2/06 No 1.06 1.60 1.26 -1.39 -52.46% 11,173 1,112 0.80 0.41 11 43 None
TSLA Options Chain 416.56 Call 450.00 3/20 No 20.10 20.30 20.17 +5.34 +36.01% 11,133 14,696 0.43 0.44 8 58 None
SOFI Options Chain 24.36 Call 26.00 2/06 Yes 0.08 0.10 0.09 -0.53 -85.49% 11,054 12,537 0.69 0.09 11 48 None
UBER Options Chain 81.70 Call 85.00 2/20 Yes 1.73 1.86 1.73 -0.77 -30.80% 11,044 20,350 0.47 0.33 12 55 None
KGS Options Chain 40.96 Put 30.00 4/17 No 0.20 0.50 0.25 -0.32 -56.14% 11,000 11,080 0.53 -0.06 3 19 None
IREN Options Chain 59.84 Put 49.00 2/06 No 2.43 2.78 2.65 +1.05 +65.63% 10,984 1,148 1.62 -0.30 9 44 None
DAY Options Chain 69.27 Put 60.00 2/20 No 0.00 0.20 0.15 % 10,960 0 0.40 0.00 3 21 None
AAPL Options Chain 259.48 Call 260.00 2/04 No 2.52 2.85 2.80 -2.70 -49.10% 10,951 828 0.26 0.49 8 60 None
SOFI Options Chain 24.36 Call 23.00 2/06 Yes 0.64 0.69 0.64 -1.36 -68.00% 10,908 944 0.60 0.47 11 48 None
TSLA Options Chain 416.56 Call 432.50 2/02 No 4.10 4.25 4.10 +2.50 +156.25% 10,894 1,024 0.32 0.45 8 58 None
IREN Options Chain 59.84 Put 6.00 2/20 Yes 0.00 0.05 0.05 +0.04 +400.00% 10,884 141 0.00 0.00 9 44 None
AA Options Chain 56.81 Call 70.00 3/20 No 1.20 1.31 1.27 -0.88 -40.93% 10,861 14,554 0.59 0.20 13 64 None
AMD Options Chain 250.05 Call 250.00 2/06 Yes 5.35 5.55 5.50 -7.05 -56.18% 10,834 2,986 0.80 0.33 11 61 None
MSFT Options Chain 433.50 Call 440.00 2/06 No 2.74 2.84 2.84 -2.36 -45.39% 10,831 2,934 0.27 0.28 15 71 None
VZ Options Chain 39.81 Call 45.00 3/20 Yes 1.08 1.14 1.14 +1.01 +776.93% 10,793 19,541 0.19 0.48 15 73 None
AAPL Options Chain 259.48 Call 255.00 2/06 No 5.70 6.70 6.60 -1.99 -23.17% 10,793 2,820 0.29 0.69 8 60 None
NVDA Options Chain 192.51 Put 190.00 2/04 No 2.62 2.70 2.65 +0.15 +6.00% 10,754 1,051 0.38 -0.43 13 57 None
U Options Chain 38.40 Call 40.00 3/20 Yes 0.76 0.93 0.93 -2.54 -73.20% 10,747 9,355 0.84 0.20 5 47 None
CIFR Options Chain 17.70 Call 18.00 2/20 No 0.80 0.92 0.80 -0.95 -54.29% 10,716 16,389 1.00 0.37 7 38 None
SMCI Options Chain 30.12 Call 31.50 2/06 No 0.93 0.98 0.96 -0.38 -28.36% 10,631 1,212 1.14 0.34 9 47 None
MRNA Options Chain 46.86 Call 48.50 2/06 No 0.47 0.81 0.46 -0.56 -54.91% 10,628 806 0.85 0.22 11 43 None
TMUS Options Chain 189.28 Call 205.00 2/06 No 1.05 1.31 1.05 +0.71 +208.83% 10,621 133 0.35 0.22 12 75 None
ORC Options Chain 8.27 Call 7.50 7/17 Yes 0.40 0.55 0.48 -0.29 -37.67% 10,590 10,274 0.24 0.52 18 53
Growth Stock List
TSLA Options Chain 416.56 Call 460.00 2/02 No 0.17 0.19 0.19 +0.03 +18.75% 10,579 2,162 0.39 0.03 8 58 None
METC Options Chain 19.97 Call 30.00 3/20 Yes 0.80 0.95 0.94 -0.21 -18.27% 10,521 2,972 1.19 0.22 10 43 None
NVDA Options Chain 192.51 Put 75.00 3/20 Yes 0.05 0.08 0.08 +0.03 +60.00% 10,520 23,026 1.01 0.00 13 57 None
IREN Options Chain 59.84 Put 54.00 2/06 No 4.45 4.85 4.67 +1.79 +62.16% 10,508 10,476 1.52 -0.47 9 44 None
COIN Options Chain 198.40 Put 320.00 2/20 Yes 122.50 128.55 125.70 +4.94 +4.10% 10,480 1,506 1.50 -0.99 11 61 None
AGNC Options Chain 12.01 Call 12.00 1/15 Yes 0.41 0.49 0.41 -0.19 -31.67% 10,473 27,003 0.22 0.33 16 62 None
TSLA Options Chain 416.56 Put 417.50 2/02 No 1.04 1.07 1.06 -6.09 -85.18% 10,437 1,558 0.34 -0.15 8 58 None
IREN Options Chain 59.84 Call 56.00 2/06 No 3.50 3.65 3.58 -3.36 -48.42% 10,429 432 1.54 0.46 9 44 None
BMNR Options Chain 25.10 Put 20.00 2/06 No 0.14 0.16 0.14 -0.02 -12.50% 10,427 11,802 1.21 -0.04 11 23 None
TSLA Options Chain 416.56 Call 990.00 3/20 No 0.03 0.05 0.03 0.00 0.00% 10,405 7,819 0.72 0.00 8 58 None
NFLX Options Chain 83.16 Call 84.00 2/06 No 1.04 1.09 1.08 -0.01 -0.92% 10,380 2,955 0.28 0.44 6 55 None
KMI Options Chain 30.24 Call 35.00 1/15 Yes 0.98 1.10 1.05 +0.05 +5.00% 10,355 13,316 0.22 0.28 11 66 None
TSLA Options Chain 416.56 Call 510.00 4/17 No 12.20 12.35 12.32 +2.92 +31.07% 10,343 10,795 0.45 0.25 8 58 None
TMUS Options Chain 189.28 Call 200.00 2/06 No 2.50 2.75 2.50 +1.59 +174.73% 10,295 337 0.34 0.39 12 75 None
AMD Options Chain 250.05 Put 140.00 2/06 Yes 0.04 0.08 0.06 +0.04 +200.00% 10,240 348 1.48 0.00 11 61 None
NVDA Options Chain 192.51 Call 200.00 3/20 Yes 9.00 9.10 9.04 -0.66 -6.81% 10,232 141,805 0.43 0.44 13 57 None
MSFT Options Chain 433.50 Call 450.00 2/20 No 3.45 3.55 3.50 -2.15 -38.06% 10,187 6,240 0.25 0.23 15 71 None
MBLY Options Chain 8.98 Call 15.00 1/15 No 0.85 0.92 0.88 -0.04 -4.35% 10,172 15,276 0.63 0.33 3 16 None
MBLY Options Chain 8.98 Call 12.00 1/15 No 1.36 1.45 1.38 -0.04 -2.82% 10,160 11,339 0.62 0.47 3 16 None
SOFI Options Chain 24.36 Call 27.00 2/20 Yes 0.24 0.27 0.25 -0.49 -66.22% 10,139 23,121 0.63 0.15 11 48 None
TMUS Options Chain 189.28 Call 202.50 2/06 No 1.49 2.00 1.76 +1.21 +220.00% 10,112 27 0.35 0.30 12 75 None
LUV Options Chain 48.50 Call 52.00 2/20 No 0.17 0.35 0.35 -0.27 -43.55% 10,093 99 0.33 0.14 10 57 None
METC Options Chain 19.97 Call 18.00 3/20 Yes 3.40 4.10 4.01 -0.73 -15.41% 10,089 82 1.06 0.66 10 43 None
INTC Options Chain 48.66 Put 42.00 2/27 No 0.99 1.08 1.06 +0.44 +70.97% 10,088 1,111 0.57 -0.23 6 50 None
CRWV Options Chain 99.73 Put 47.50 3/20 No 0.73 0.83 0.82 +0.22 +36.67% 10,072 275 1.21 -0.04 3 21 None
PLUG Options Chain 2.34 Call 2.50 2/20 No 0.10 0.11 0.11 -0.07 -38.89% 10,068 30,751 1.13 0.31 5 26 None
HAL Options Chain 33.39 Put 31.50 2/06 No 0.10 0.18 0.15 +0.04 +36.37% 10,034 67 0.42 -0.15 7 56 None
IONQ Options Chain 43.24 Put 30.00 2/06 No 0.04 0.13 0.08 +0.02 +33.34% 10,028 8,449 1.14 -0.01 7 43 None
INTC Options Chain 48.66 Call 48.50 2/06 No 0.77 0.85 0.85 -1.03 -54.79% 9,986 6,559 0.60 0.34 6 50 None
NVDA Options Chain 192.51 Call 192.50 2/04 No 2.60 2.66 2.66 -0.91 -25.49% 9,968 2,408 0.35 0.45 13 57 None
TSLA Options Chain 416.56 Call 500.00 2/06 No 0.16 0.17 0.17 +0.03 +21.43% 9,950 5,386 0.49 0.01 8 58 None
SOFI Options Chain 24.36 Call 25.00 3/20 Yes 1.13 1.17 1.16 -0.88 -43.14% 9,930 15,141 0.57 0.37 11 48 None
VZ Options Chain 39.81 Call 46.00 2/06 Yes 0.12 0.13 0.12 % 9,930 0 0.24 0.12 15 73 None
AMZN Options Chain 239.30 Call 247.50 2/06 Yes 5.60 5.75 5.56 -1.08 -16.27% 9,917 2,288 0.68 0.38 13 65 None
KLAR Options Chain 24.20 Call 45.00 3/20 No 0.05 0.20 0.13 -0.02 -13.34% 9,917 11,777 0.93 0.01 3 19 None
PLTR Options Chain 151.86 Call 170.00 2/06 Yes 1.29 1.31 1.29 -1.11 -46.25% 9,874 14,434 0.93 0.14 11 50 None
INTC Options Chain 48.66 Call 55.00 2/06 No 0.13 0.20 0.15 -0.23 -60.53% 9,845 7,535 0.82 0.06 6 50 None
NVDA Options Chain 192.51 Put 170.00 2/06 No 0.38 0.40 0.40 -0.02 -4.77% 9,787 67,715 0.57 -0.04 13 57 None
AAPL Options Chain 259.48 Call 275.00 2/02 No 0.01 0.03 0.02 -0.88 -97.78% 9,773 5,765 0.28 0.01 8 60 None
INTC Options Chain 48.66 Call 48.00 2/06 No 0.95 0.99 0.99 -1.13 -53.31% 9,746 5,397 0.60 0.38 6 50 None
TSLA Options Chain 416.56 Call 442.50 2/02 No 1.33 1.35 1.30 +0.71 +120.34% 9,669 622 0.33 0.20 8 58 None
CLOV Options Chain 2.27 Put 2.50 2/06 No 0.12 0.32 0.26 +0.01 +4.00% 9,651 11,487 1.28 -0.81 12 27 None
SOFI Options Chain 24.36 Call 23.00 3/20 Yes 1.83 1.92 1.90 -1.20 -38.71% 9,616 2,069 0.56 0.54 11 48 None
AAPL Options Chain 259.48 Call 267.50 2/02 No 0.12 0.17 0.18 -2.25 -92.60% 9,541 887 0.23 0.09 8 60 None
AMZN Options Chain 239.30 Put 240.00 2/02 No 2.20 2.39 2.25 +0.41 +22.29% 9,531 1,752 0.22 -0.54 13 65 None
META Options Chain 738.31 Call 800.00 3/20 No 7.15 7.30 7.20 -6.23 -46.39% 9,498 6,827 0.30 0.18 9 66 None
MU Options Chain 435.79 Call 500.00 2/06 No 0.79 0.86 0.79 -2.26 -74.10% 9,468 4,685 0.78 0.04 11 64 None
TSLA Options Chain 416.56 Put 440.00 2/06 No 15.30 15.70 15.33 -10.91 -41.58% 9,424 1,802 0.43 -0.62 8 58 None
C Options Chain 115.71 Call 65.00 3/20 No 49.75 51.60 51.60 -7.00 -11.95% 9,418 615 1.06 1.00 13 69 None
OXY Options Chain 45.42 Put 35.00 4/17 Yes 0.10 0.32 0.26 +0.06 +30.00% 9,400 11,315 0.38 -0.06 7 53 None
NVDA Options Chain 192.51 Put 175.00 2/02 No 0.09 0.10 0.10 -0.06 -37.50% 9,345 9,541 0.52 0.00 13 57 None
ASST Options Chain 0.82 Call 2.00 10/16 Yes 0.08 0.11 0.09 -0.01 -10.00% 9,340 77,004 1.11 0.33 8 25 None
PLTR Options Chain 151.86 Call 165.00 2/06 Yes 1.92 1.98 1.95 -1.50 -43.48% 9,340 9,122 0.92 0.20 11 50 None
WULF Options Chain 14.54 Call 15.00 2/20 No 0.75 0.80 0.75 -0.44 -36.98% 9,315 30,178 1.06 0.37 4 36 None
AMZN Options Chain 239.30 Call 242.50 2/02 No 0.78 0.84 0.81 -1.49 -64.79% 9,311 1,273 0.23 0.29 13 65 None
NVDA Options Chain 192.51 Put 187.50 2/06 No 2.65 2.76 2.75 +0.17 +6.59% 9,292 5,736 0.42 -0.35 13 57 None
NFLX Options Chain 83.16 Call 86.00 2/06 No 0.42 0.45 0.43 -0.08 -15.69% 9,289 8,242 0.28 0.24 6 55 None
HOOD Options Chain 101.24 Put 60.00 2/06 No 0.00 0.01 0.01 -0.05 -83.34% 9,278 38 1.31 0.00 12 57 None
AMZN Options Chain 239.30 Call 240.00 2/02 No 1.58 1.69 1.65 -2.07 -55.65% 9,243 1,400 0.23 0.46 13 65 None
AMZN Options Chain 239.30 Call 257.50 2/06 Yes 2.62 2.91 2.82 -0.71 -20.12% 9,208 3,122 0.67 0.23 13 65 None
TSLA Options Chain 416.56 Call 940.00 9/18 Yes 4.60 4.80 4.73 +1.08 +29.59% 9,195 5,704 0.55 0.07 8 58 None
GME Options Chain 22.81 Call 24.50 2/06 No 0.48 0.53 0.50 +0.29 +138.10% 9,182 2,738 0.57 0.39 11 39 None
AMD Options Chain 250.05 Call 260.00 2/06 Yes 3.05 3.15 3.20 -4.80 -60.00% 9,170 4,906 0.80 0.22 11 61 None
IREN Options Chain 59.84 Call 60.00 2/06 No 2.29 2.39 2.34 -2.76 -54.12% 9,158 6,529 1.55 0.34 9 44 None
MU Options Chain 435.79 Call 450.00 2/06 No 5.00 5.25 5.03 -8.33 -62.35% 9,144 2,699 0.73 0.23 11 64 None
HOOD Options Chain 101.24 Put 100.00 2/06 No 3.25 3.40 3.36 +0.54 +19.15% 9,128 4,326 0.57 -0.51 12 57 None
OKLO Options Chain 79.62 Put 45.00 2/06 No 0.10 0.15 0.16 +0.13 +433.34% 9,108 317 1.99 -0.01 3 21 None
RBLX Options Chain 75.73 Put 63.00 2/06 Yes 3.60 3.95 4.17 +2.88 +223.26% 9,093 261 1.40 -0.38 4 47 None
NVDA Options Chain 192.51 Call 210.00 2/20 No 1.14 1.16 1.16 -0.24 -17.15% 9,080 91,876 0.34 0.14 13 57 None
PLTR Options Chain 151.86 Call 150.00 2/06 Yes 6.05 6.15 6.10 -2.95 -32.60% 9,076 4,223 0.93 0.46 11 50 None
AMD Options Chain 250.05 Put 100.00 3/20 Yes 0.12 0.15 0.13 +0.04 +44.45% 9,066 13,180 0.97 0.00 11 61 None
NVDA Options Chain 192.51 Put 182.50 2/06 No 1.48 1.52 1.49 +0.02 +1.37% 9,063 3,477 0.45 -0.21 13 57 None
COIN Options Chain 198.40 Put 360.00 2/20 Yes 163.35 169.10 164.65 +2.20 +1.36% 9,061 1,001 1.81 -1.00 11 61 None
ARCC Options Chain 20.25 Put 19.00 2/20 Yes 0.15 0.20 0.20 +0.08 +66.67% 9,057 774 0.27 -0.24 8 66 None
CSCO Options Chain 78.43 Call 81.00 2/06 No 0.20 0.34 0.28 -0.06 -17.65% 9,054 2,506 0.25 0.20 8 59 None
OXY Options Chain 45.42 Call 47.00 2/06 No 0.35 0.37 0.37 -0.08 -17.78% 9,019 2,397 0.37 0.27 7 53 None
NVDA Options Chain 192.51 Call 205.00 2/20 No 2.02 2.05 2.04 -0.39 -16.05% 9,009 7,452 0.35 0.23 13 57 None
NVDA Options Chain 192.51 Put 170.00 2/04 No 0.25 0.27 0.26 +0.03 +13.05% 9,000 1,293 0.61 -0.04 13 57 None
IREN Options Chain 59.84 Call 70.00 2/06 No 0.75 0.78 0.75 -1.11 -59.68% 8,970 10,153 1.57 0.15 9 44 None
PYPL Options Chain 53.11 Call 95.00 1/21 Yes 3.50 3.70 3.57 -0.09 -2.46% 8,962 47,210 0.41 0.26 14 61 None
PYPL Options Chain 53.11 Call 90.00 1/21 Yes 4.00 4.25 4.11 -0.14 -3.30% 8,950 51,874 0.41 0.29 14 61 None
PLTR Options Chain 151.86 Call 155.00 2/06 Yes 4.20 4.30 4.25 -2.46 -36.67% 8,945 10,023 0.92 0.36 11 50 None
INTC Options Chain 48.66 Call 49.00 2/06 No 0.68 0.75 0.70 -0.94 -57.32% 8,943 4,149 0.64 0.30 6 50 None
MSTR Options Chain 143.19 Put 400.00 3/20 Yes 249.15 251.50 251.66 -6.34 -2.46% 8,940 446 1.53 -1.00 7 71 None
FRMI Options Chain 9.69 Put 8.00 2/06 No 0.30 0.55 0.42 +0.12 +40.00% 8,920 1,423 1.70 -0.28 3 16 None
GME Options Chain 22.81 Call 30.00 2/06 No 0.10 0.11 0.11 +0.04 +57.15% 8,904 8,647 1.08 0.05 11 39 None
CRWV Options Chain 99.73 Call 130.00 6/18 No 11.40 11.90 11.55 -1.05 -8.34% 8,833 14,346 0.94 0.41 3 21 None
AAPL Options Chain 259.48 Call 260.00 2/13 No 4.60 4.95 5.05 -1.86 -26.92% 8,825 3,149 0.26 0.50 8 60 None
TSLA Options Chain 416.56 Call 425.00 2/06 No 13.05 13.35 13.10 +5.70 +77.03% 8,825 2,121 0.42 0.61 8 58 None
CMG Options Chain 39.10 Put 31.00 2/20 Yes 0.00 1.58 0.14 +0.09 +180.00% 8,821 66 1.35 -0.05 12 56 None
CRCL Options Chain 63.93 Put 45.00 2/06 No 0.05 0.11 0.08 +0.05 +166.67% 8,804 582 1.26 0.00 3 21 None
AMZN Options Chain 239.30 Call 245.00 2/04 No 1.19 1.25 1.22 -1.07 -46.73% 8,804 3,468 0.29 0.26 13 65 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
MSFT Options Chain 433.50 Call 432.50 2/02 No 2.20 2.22 2.30 -3.10 -57.41% 8,761 1,191 0.20 0.40 15 71 None
TSLA Options Chain 416.56 Call 435.00 2/06 No 8.10 8.30 8.10 +3.84 +90.15% 8,662 5,120 0.42 0.45 8 58 None
INTC Options Chain 48.66 Call 55.00 3/20 No 1.47 1.52 1.50 -0.72 -32.44% 8,653 26,175 0.60 0.28 6 50 None
NVDA Options Chain 192.51 Call 200.00 2/13 No 2.35 2.41 2.35 -0.61 -20.61% 8,651 16,796 0.36 0.28 13 57 None
TSLA Options Chain 416.56 Call 455.00 2/02 No 0.30 0.31 0.28 +0.06 +27.28% 8,642 1,112 0.37 0.05 8 58 None
RKT Options Chain 20.77 Call 18.50 2/06 No 0.38 0.45 0.40 -1.81 -81.90% 8,642 35 0.63 0.40 7 46 None
U Options Chain 38.40 Call 30.00 2/20 Yes 2.52 2.67 2.59 -6.52 -71.57% 8,634 550 1.06 0.51 5 47 None
AMD Options Chain 250.05 Put 190.00 6/18 Yes 11.60 11.85 11.75 +2.65 +29.13% 8,608 8,235 0.59 -0.20 11 61 None
HOOD Options Chain 101.24 Call 110.00 2/06 No 0.35 0.37 0.37 -0.41 -52.57% 8,605 6,608 0.56 0.11 12 57 None
NVDA Options Chain 192.51 Call 200.00 2/04 No 0.46 0.47 0.45 -0.37 -45.13% 8,582 5,196 0.33 0.13 13 57 None
VZ Options Chain 39.81 Call 44.00 2/06 Yes 0.82 0.88 0.87 +0.83 +2,075.00% 8,552 321 0.23 0.69 15 73 None
HL Options Chain 26.35 Call 22.00 6/18 Yes 4.95 5.35 5.14 -3.36 -39.53% 8,541 2,010 0.86 0.64 11 47 None
U Options Chain 38.40 Put 20.00 1/15 Yes 2.74 3.00 2.86 +1.38 +93.25% 8,513 7,426 0.73 -0.17 5 47 None
RKT Options Chain 20.77 Call 21.50 2/20 No 0.10 0.24 0.21 -0.42 -66.67% 8,511 485 0.61 0.14 7 46 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
OKE Options Chain 78.56 Call 60.00 3/20 Yes 17.10 19.90 19.70 -0.60 -2.96% 8,460 975 0.71 1.00 14 76 None
TSLA Options Chain 416.56 Put 425.00 2/06 No 7.35 7.45 7.45 -7.85 -51.31% 8,456 1,991 0.43 -0.39 8 58 None
ORCL Options Chain 169.01 Put 130.00 2/20 No 0.53 0.69 0.61 -0.12 -16.44% 8,442 1,231 0.65 -0.05 10 66 None
ORCL Options Chain 169.01 Put 135.00 2/20 No 0.81 1.01 0.91 +0.05 +5.82% 8,441 1,432 0.62 -0.07 10 66 None
AAPL Options Chain 259.48 Put 250.00 2/02 No 0.32 0.34 0.34 -2.46 -87.86% 8,404 1,972 0.31 -0.11 8 60 None
MSFT Options Chain 433.50 Call 430.00 2/02 No 3.20 3.35 3.32 -3.78 -53.24% 8,396 1,835 0.20 0.52 15 71 None
INTC Options Chain 48.66 Put 45.00 2/06 No 0.85 0.91 0.91 +0.45 +97.83% 8,379 7,565 0.61 -0.32 6 50 None
OXY Options Chain 45.42 Call 46.00 2/06 No 0.63 0.68 0.66 -0.08 -10.82% 8,369 4,781 0.36 0.41 7 53 None
ABT Options Chain 105.77 Put 130.00 2/20 No 18.95 22.70 21.10 -1.56 -6.89% 8,330 855 0.78 -1.00 10 63 None
SLB Options Chain 48.45 Call 52.00 2/06 No 0.09 0.17 0.09 -0.09 -50.00% 8,325 533 0.39 0.11 9 57 None
OPEN Options Chain 5.58 Put 5.00 2/06 No 0.12 0.14 0.13 +0.08 +160.00% 8,320 3,429 0.72 -0.36 6 31 None
SOFI Options Chain 24.36 Call 30.00 3/20 Yes 0.36 0.37 0.37 -0.38 -50.67% 8,314 28,462 0.63 0.19 11 48 None
GOOGL Options Chain 338.25 Call 342.50 2/06 Yes 8.35 9.55 8.51 -0.59 -6.49% 8,297 767 0.55 0.45 12 64 None
TSLA Options Chain 416.56 Put 440.00 2/20 No 22.10 22.35 22.30 -8.41 -27.39% 8,291 6,636 0.43 -0.56 8 58 None
AAPL Options Chain 259.48 Call 265.00 2/20 No 3.55 3.75 3.64 -1.66 -31.33% 8,283 14,764 0.24 0.38 8 60 None
NVDA Options Chain 192.51 Call 207.50 2/06 No 0.19 0.20 0.19 -0.16 -45.72% 8,242 1,914 0.35 0.05 13 57 None
VZ Options Chain 39.81 Call 45.00 6/18 Yes 1.89 2.00 1.93 +1.43 +286.00% 8,241 10,637 0.20 0.48 15 73 None
TGT Options Chain 102.84 Call 112.00 2/06 No 0.23 0.24 0.20 +0.05 +33.34% 8,239 371 0.33 0.09 9 57 None
ETSY Options Chain 54.95 Put 40.00 6/18 Yes 1.87 2.18 2.16 +0.85 +64.89% 8,218 2,712 0.60 -0.17 9 47 None
PLTR Options Chain 151.86 Call 180.00 2/20 Yes 1.32 1.36 1.32 -0.85 -39.18% 8,198 28,394 0.68 0.11 11 50 None
CORZ Options Chain 18.84 Call 21.00 2/13 No 0.30 0.40 0.35 -0.31 -46.97% 8,172 2,582 0.87 0.22 3 27 None
MSFT Options Chain 433.50 Call 430.00 2/06 No 6.50 6.80 6.65 -3.05 -31.45% 8,167 3,215 0.27 0.53 15 71 None
NVDA Options Chain 192.51 Call 195.00 2/20 No 5.40 5.50 5.40 -0.80 -12.91% 8,162 43,222 0.37 0.45 13 57 None
MSFT Options Chain 433.50 Call 450.00 2/06 No 1.00 1.40 1.20 -1.50 -55.56% 8,145 6,661 0.29 0.17 15 71 None
IBRX Options Chain 5.91 Call 7.50 2/20 No 0.40 0.45 0.43 +0.10 +30.31% 8,065 42,396 1.40 0.36 5 35 None
MRNA Options Chain 46.86 Call 47.00 3/20 Yes 3.80 4.35 4.10 -1.20 -22.65% 8,048 14,026 0.81 0.48 11 43 None
OXY Options Chain 45.42 Put 42.00 2/06 No 0.07 0.14 0.10 +0.01 +11.12% 8,034 1,270 0.42 -0.08 7 53 None
RKLB Options Chain 85.68 Put 45.00 2/06 No 0.01 0.30 0.02 -0.07 -77.78% 8,026 33 1.75 0.00 4 43 None
MRNA Options Chain 46.86 Call 47.00 2/20 Yes 2.27 2.80 2.55 -0.85 -25.00% 8,018 7,476 0.88 0.42 11 43 None
SOFI Options Chain 24.36 Call 28.00 2/20 Yes 0.18 0.19 0.17 -0.39 -69.65% 8,004 44,041 0.66 0.11 11 48 None
KGS Options Chain 40.96 Put 37.50 3/20 No 0.05 1.85 1.10 % 8,000 0 0.40 -0.22 3 19 None
TSLA Options Chain 416.56 Call 435.00 2/04 No 6.00 6.10 6.05 +3.39 +127.45% 7,937 1,392 0.39 0.43 8 58 None
SNAP Options Chain 7.24 Put 7.00 2/20 Yes 0.61 0.65 0.63 +0.11 +21.16% 7,898 12,584 0.91 -0.47 6 31 None
TSLA Options Chain 416.56 Put 410.00 2/02 No 0.40 0.41 0.41 -3.51 -89.55% 7,893 1,683 0.36 -0.07 8 58 None
TSLA Options Chain 416.56 Call 447.50 2/02 No 0.72 0.74 0.74 +0.33 +80.49% 7,876 724 0.34 0.12 8 58 None
BABA Options Chain 174.25 Put 50.00 1/15 Yes 0.14 0.16 0.16 +0.01 +6.67% 7,876 8,062 0.56 -0.01 13 60 None
RKT Options Chain 20.77 Call 22.00 6/18 Yes 1.50 1.61 1.62 -1.08 -40.00% 7,875 11,185 0.63 0.39 7 46 None
HIMS Options Chain 29.87 Put 20.00 2/06 No 0.01 0.09 0.04 +0.02 +100.00% 7,860 5,463 1.14 -0.01 8 41 None
RKT Options Chain 20.77 Call 22.00 3/20 Yes 0.59 0.69 0.67 -0.76 -53.15% 7,852 34,468 0.69 0.26 7 46 None
SNAP Options Chain 7.24 Call 20.00 1/15 Yes 0.20 0.23 0.21 -0.04 -16.00% 7,839 41,040 0.69 0.12 6 31 None
BAC Options Chain 53.08 Call 54.00 2/06 No 0.34 0.41 0.34 -0.02 -5.56% 7,826 2,360 0.22 0.33 12 74 None
CVNA Options Chain 427.44 Call 425.00 2/20 Yes 24.40 26.40 25.50 -14.77 -36.68% 7,809 15,100 0.90 0.45 6 54 None
BAC Options Chain 53.08 Put 50.00 2/06 No 0.05 0.06 0.05 -0.05 -50.00% 7,807 2,335 0.29 -0.04 12 74 None
CVNA Options Chain 427.44 Call 380.00 2/20 Yes 48.00 50.75 47.20 -13.06 -21.68% 7,783 649 1.00 0.64 6 54 None
TSLA Options Chain 416.56 Call 800.00 6/18 Yes 2.46 2.55 2.51 +0.48 +23.65% 7,779 22,520 0.53 0.04 8 58 None
RKLB Options Chain 85.68 Call 95.00 2/06 No 0.46 0.54 0.49 -1.00 -67.12% 7,765 2,369 0.94 0.10 4 43 None
TSLA Options Chain 416.56 Put 435.00 2/06 No 12.30 12.55 12.40 -9.43 -43.20% 7,764 1,304 0.43 -0.55 8 58 None
GOOGL Options Chain 338.25 Call 352.50 2/06 Yes 4.80 5.20 4.90 -0.55 -10.10% 7,745 1,164 0.55 0.31 12 64 None
AAPL Options Chain 259.48 Put 260.00 2/02 No 2.60 3.00 2.53 -4.57 -64.37% 7,740 679 0.23 -0.52 8 60 None
AAPL Options Chain 259.48 Call 300.00 4/17 No 1.19 1.27 1.30 -0.38 -22.62% 7,738 11,911 0.23 0.11 8 60 None
TSLA Options Chain 416.56 Put 427.50 2/02 No 3.60 3.70 3.70 -9.82 -72.64% 7,707 224 0.33 -0.39 8 58 None
SOFI Options Chain 24.36 Put 24.00 2/06 Yes 1.48 1.55 1.50 +0.40 +36.37% 7,701 12,638 0.60 -0.71 11 48 None
RGTI Options Chain 18.17 Call 25.00 2/13 No 0.10 0.17 0.12 -0.10 -45.46% 7,664 803 1.06 0.05 3 18 None
TSLA Options Chain 416.56 Put 420.00 2/06 No 5.50 5.60 5.60 -6.85 -55.02% 7,651 3,414 0.43 -0.31 8 58 None
AAPL Options Chain 259.48 Put 220.00 3/20 No 1.05 1.09 1.02 -0.49 -32.45% 7,638 19,778 0.33 -0.08 8 60 None
TSLA Options Chain 416.56 Call 427.50 2/02 No 6.60 6.80 6.50 +3.83 +143.45% 7,599 800 0.31 0.61 8 58 None
EQT Options Chain 56.33 Call 60.00 2/13 No 0.79 0.92 0.76 +0.10 +15.16% 7,568 205 0.39 0.31 9 60 None
NVDA Options Chain 192.51 Put 190.00 2/20 No 6.25 6.35 6.35 +0.45 +7.63% 7,554 21,104 0.39 -0.44 13 57 None
MARA Options Chain 9.86 Call 10.50 2/06 No 0.13 0.14 0.13 -0.14 -51.86% 7,549 23,861 0.86 0.23 16 65 None
TSLA Options Chain 416.56 Put 430.00 3/06 No 21.65 22.00 21.85 -7.75 -26.19% 7,547 484 0.43 -0.46 8 58 None
MSFT Options Chain 433.50 Call 480.00 2/06 No 0.35 0.38 0.39 -0.18 -31.58% 7,546 17,119 0.43 0.05 15 71 None
BABA Options Chain 174.25 Call 175.00 2/06 No 1.80 2.10 2.10 -2.17 -50.82% 7,512 1,420 0.42 0.33 13 60 None
NVDA Options Chain 192.51 Put 190.00 2/27 Yes 8.55 8.65 8.62 +0.47 +5.77% 7,493 5,902 0.45 -0.44 13 57 None
AAPL Options Chain 259.48 Put 250.00 2/06 No 1.10 1.20 1.15 -2.35 -67.15% 7,481 3,635 0.30 -0.17 8 60 None
IREN Options Chain 59.84 Call 65.00 2/06 No 1.15 1.37 1.35 -1.80 -57.15% 7,460 5,244 1.53 0.23 9 44 None
LUV Options Chain 48.50 Call 50.00 2/20 No 0.61 0.67 0.64 -0.42 -39.63% 7,421 15,353 0.33 0.28 10 57 None
U Options Chain 38.40 Put 30.00 1/15 Yes 7.65 7.85 7.80 +3.25 +71.43% 7,419 902 0.70 -0.36 5 47 None
CDE Options Chain 24.57 Put 20.00 2/20 Yes 1.65 1.75 1.67 +0.97 +138.58% 7,383 6,579 1.01 -0.40 12 51 None
KMI Options Chain 30.24 Call 26.00 2/06 No 4.25 4.85 4.25 -0.32 -7.01% 7,380 452 1.29 1.00 11 66 None
PLTR Options Chain 151.86 Put 120.00 2/06 Yes 0.55 0.59 0.58 +0.14 +31.82% 7,374 1,991 0.99 -0.06 11 50 None
COIN Options Chain 198.40 Call 200.00 2/06 No 4.20 4.40 4.37 -2.33 -34.78% 7,371 3,896 0.60 0.39 11 61 None
CDE Options Chain 24.57 Call 25.00 3/20 Yes 1.40 1.55 1.49 -2.10 -58.50% 7,345 17,188 0.97 0.35 12 51 None
VZ Options Chain 39.81 Call 43.00 2/06 Yes 1.55 1.79 1.67 +1.59 +1,987.50% 7,329 3,123 0.25 0.88 15 73 None
TSLA Options Chain 416.56 Call 445.00 2/06 No 4.75 4.85 4.70 +2.36 +100.86% 7,312 4,186 0.43 0.31 8 58 None
C Options Chain 115.71 Call 72.50 3/20 No 42.25 44.10 42.25 -0.56 -1.31% 7,310 1,461 0.88 1.00 13 69 None
MSTR Options Chain 143.19 Call 152.50 2/06 Yes 5.25 5.55 5.50 +2.30 +71.88% 7,307 20,133 0.79 0.46 7 71 None
ASST Options Chain 0.82 Call 0.50 1/21 Yes 0.52 0.59 0.60 +0.05 +9.10% 7,299 31,394 1.14 0.89 8 25 None
NVDA Options Chain 192.51 Put 167.50 2/06 No 0.31 0.33 0.34 -0.01 -2.86% 7,291 10,669 0.60 -0.02 13 57 None
TSLA Options Chain 416.56 Call 450.00 2/20 No 10.05 10.20 10.00 +3.70 +58.73% 7,268 10,924 0.42 0.36 8 58 None
MSTR Options Chain 143.19 Put 100.00 2/20 Yes 0.67 0.76 0.72 -0.17 -19.11% 7,258 3,721 1.06 -0.05 7 71 None
NVDA Options Chain 192.51 Call 200.00 2/27 Yes 5.80 5.90 5.74 -0.66 -10.32% 7,253 23,587 0.43 0.39 13 57 None
RKT Options Chain 20.77 Call 22.50 2/20 No 0.04 0.14 0.08 -0.33 -80.49% 7,209 923 0.61 0.09 7 46 None
COIN Options Chain 198.40 Call 205.00 2/06 No 2.71 2.90 2.81 -1.79 -38.92% 7,206 686 0.61 0.29 11 61 None
C Options Chain 115.71 Call 75.00 3/20 No 39.75 41.85 41.85 +3.20 +8.28% 7,202 3,280 0.86 1.00 13 69 None
GME Options Chain 22.81 Call 30.00 2/20 No 0.33 0.34 0.33 +0.14 +73.69% 7,171 22,539 0.83 0.14 11 39 None
NVDA Options Chain 192.51 Call 187.50 2/02 No 4.45 4.60 4.45 -1.63 -26.81% 7,166 2,380 0.28 0.78 13 57 None
AVGO Options Chain 331.30 Put 320.00 2/06 No 4.65 4.95 4.77 -1.18 -19.84% 7,132 2,040 0.52 -0.31 13 67 None
NVDA Options Chain 192.51 Call 190.00 2/20 No 7.95 8.10 8.04 -0.86 -9.67% 7,119 93,927 0.38 0.56 13 57 None
NVDA Options Chain 192.51 Put 192.50 2/06 No 4.70 4.80 4.65 +0.28 +6.41% 7,097 1,817 0.40 -0.53 13 57 None
TSLA Options Chain 416.56 Put 422.50 2/02 No 1.97 2.05 2.04 -8.01 -79.71% 7,088 829 0.33 -0.25 8 58 None
SOFI Options Chain 24.36 Call 30.00 2/06 Yes 0.02 0.04 0.03 -0.12 -80.00% 7,083 12,218 1.00 0.01 11 48 None
SOFI Options Chain 24.36 Call 30.00 2/20 Yes 0.11 0.12 0.12 -0.21 -63.64% 7,072 27,870 0.72 0.06 11 48 None
KMI Options Chain 30.24 Call 27.00 2/06 No 3.05 3.70 3.75 +0.50 +15.39% 7,070 421 0.93 1.00 11 66 None
AAPL Options Chain 259.48 Put 252.50 2/02 No 0.52 0.55 0.46 -3.24 -87.57% 7,059 399 0.28 -0.15 8 60 None
NFLX Options Chain 83.16 Call 85.00 2/06 No 0.68 0.71 0.70 -0.03 -4.11% 7,040 9,312 0.28 0.33 6 55 None
GME Options Chain 22.81 Call 25.50 2/06 No 0.29 0.31 0.30 +0.13 +76.48% 7,032 1,121 0.65 0.25 11 39 None
SMR Options Chain 17.48 Call 80.00 6/18 No 0.30 0.40 0.35 -0.01 -2.78% 7,025 11,815 1.30 0.03 3 18 None
MARA Options Chain 9.86 Put 9.50 2/06 No 0.40 0.42 0.41 +0.10 +32.26% 7,019 3,539 0.81 -0.48 16 65 None
MARA Options Chain 9.86 Put 10.00 2/06 No 0.70 0.80 0.75 +0.19 +33.93% 7,017 6,289 0.87 -0.65 16 65 None
NXE Options Chain 13.31 Call 17.00 5/15 Yes 0.70 0.80 0.75 -0.31 -29.25% 7,013 7,032 0.72 0.29 7 30 None
NFLX Options Chain 83.16 Call 87.00 2/06 No 0.25 0.28 0.28 -0.06 -17.65% 7,008 4,905 0.29 0.17 6 55 None
CRCL Options Chain 63.93 Put 40.00 2/20 No 0.05 0.22 0.13 +0.02 +18.19% 7,008 2,597 1.01 -0.01 3 21 None
CHWY Options Chain 30.14 Put 22.50 3/20 No 0.15 0.34 0.25 +0.16 +177.78% 7,007 87 0.55 -0.08 15 43 None
SOFI Options Chain 24.36 Call 24.50 2/06 Yes 0.23 0.26 0.22 -0.95 -81.20% 7,002 2,845 0.62 0.22 11 48 None
ONDS Options Chain 11.27 Call 13.00 2/06 No 0.07 0.08 0.08 -0.17 -68.00% 6,999 8,258 1.20 0.10 7 38 None
AAPL Options Chain 259.48 Put 230.00 5/15 Yes 4.80 4.95 4.44 -1.01 -18.54% 6,998 6,847 0.31 -0.19 8 60 None
BMNR Options Chain 25.10 Call 27.00 2/06 No 0.56 0.60 0.59 -0.71 -54.62% 6,995 1,957 0.91 0.31 11 23 None
NFLX Options Chain 83.16 Call 88.00 2/06 No 0.16 0.18 0.16 -0.06 -27.28% 6,987 13,453 0.30 0.12 6 55 None
UWMC Options Chain 5.70 Call 6.00 3/20 Yes 0.15 0.20 0.18 +0.08 +80.00% 6,970 943 0.69 0.28 11 45 None
MARA Options Chain 9.86 Put 9.00 2/06 No 0.21 0.22 0.21 +0.04 +23.53% 6,954 7,673 0.82 -0.30 16 65 None
BYND Options Chain 0.76 Call 1.00 1/21 Yes 0.41 0.43 0.42 0.00 0.00% 6,943 10,823 1.27 0.70 7 18 None
FCX Options Chain 65.13 Put 59.00 2/06 No 1.23 1.36 1.31 +0.94 +254.06% 6,935 817 0.57 -0.39 11 55 None
HOOD Options Chain 101.24 Call 105.00 2/06 No 1.04 1.13 1.05 -0.85 -44.74% 6,929 6,996 0.54 0.25 12 57 None
NXE Options Chain 13.31 Put 12.00 2/20 No 0.55 0.75 0.61 +0.17 +38.64% 6,873 2,700 0.77 -0.35 7 30 None
NVDA Options Chain 192.51 Call 210.00 2/06 No 0.11 0.12 0.13 -0.09 -40.91% 6,867 14,811 0.36 0.03 13 57 None
INTC Options Chain 48.66 Put 48.00 2/06 No 2.35 2.53 2.47 +1.07 +76.43% 6,862 2,023 0.63 -0.62 6 50 None
AMC Options Chain 1.39 Call 2.00 3/20 Yes 0.13 0.14 0.14 +0.01 +7.70% 6,850 30,755 1.49 0.33 9 25 None
SOFI Options Chain 24.36 Call 23.50 2/06 Yes 0.46 0.49 0.47 -1.58 -77.08% 6,840 344 0.60 0.37 11 48 None
TMC Options Chain 7.51 Put 6.00 2/06 No 0.15 0.17 0.16 +0.12 +300.00% 6,839 449 1.14 -0.26 5 33 None
ASTS Options Chain 111.21 Call 120.00 2/06 No 3.50 3.70 3.50 -5.30 -60.23% 6,834 3,220 1.11 0.35 5 40 None
UWMC Options Chain 5.70 Call 5.00 3/20 Yes 0.45 0.50 0.45 -0.60 -57.15% 6,824 54 0.73 0.54 11 45 None
EQT Options Chain 56.33 Call 62.00 2/06 No 0.07 0.22 0.17 +0.05 +41.67% 6,815 34 0.35 0.08 9 60 None
PTON Options Chain 5.73 Call 6.00 2/13 Yes 0.28 0.33 0.31 -0.01 -3.13% 6,810 1,688 1.04 0.40 6 29 None
GME Options Chain 22.81 Call 23.50 2/06 No 0.87 0.98 0.89 +0.47 +111.91% 6,799 2,846 0.51 0.60 11 39 None
NVDA Options Chain 192.51 Put 170.00 2/02 No 0.06 0.07 0.07 -0.05 -41.67% 6,798 4,205 0.62 0.00 13 57 None
AMD Options Chain 250.05 Call 300.00 2/20 Yes 1.25 1.30 1.27 -1.45 -53.31% 6,758 11,416 0.66 0.08 11 61 None
PLUG Options Chain 2.34 Call 3.00 2/06 No 0.01 0.02 0.01 -0.04 -80.00% 6,733 40,720 1.60 0.02 5 26 None
RKT Options Chain 20.77 Call 25.00 5/15 Yes 0.60 0.82 0.68 -0.67 -49.63% 6,725 17,517 0.65 0.24 7 46 None
BYND Options Chain 0.76 Call 1.00 2/06 No 0.01 0.02 0.02 0.00 0.00% 6,714 24,529 1.62 0.19 7 18 None
BBAI Options Chain 5.04 Call 5.50 2/06 No 0.10 0.12 0.12 -0.18 -60.00% 6,714 1,691 0.95 0.28 5 27 None
LI Options Chain 17.26 Call 17.00 2/06 No 0.25 0.28 0.27 -0.38 -58.47% 6,696 2,318 0.45 0.39 13 40 None
AAPL Options Chain 259.48 Call 300.00 6/18 Yes 4.05 4.25 4.25 -0.30 -6.60% 6,696 24,340 0.24 0.21 8 60 None
NVDA Options Chain 192.51 Call 195.00 2/13 No 4.20 4.30 4.20 -0.80 -16.00% 6,676 17,124 0.38 0.42 13 57 None
AAPL Options Chain 259.48 Put 250.00 2/20 No 2.77 2.90 2.66 -2.24 -45.72% 6,661 12,463 0.26 -0.26 8 60 None
U Options Chain 38.40 Call 36.00 3/20 Yes 1.31 1.53 1.50 -6.70 -81.71% 6,657 1,160 0.83 0.30 5 47 None
F Options Chain 14.00 Call 14.00 2/06 No 0.13 0.14 0.13 -0.10 -43.48% 6,655 13,374 0.25 0.41 12 49 None
OKLO Options Chain 79.62 Put 50.00 2/06 No 0.00 0.21 0.19 +0.12 +171.43% 6,652 1,343 1.84 -0.02 3 21 None
INTC Options Chain 48.66 Put 48.00 4/17 No 5.45 5.60 5.59 +0.99 +21.53% 6,648 7,648 0.58 -0.48 6 50 None
GME Options Chain 22.81 Call 31.00 2/20 No 0.30 0.31 0.31 +0.13 +72.23% 6,617 12,931 0.89 0.12 11 39 None
UNH Options Chain 292.29 Put 345.00 2/06 No 55.20 61.35 58.10 +5.85 +11.20% 6,602 677 1.24 -1.00 10 58 None
META Options Chain 738.31 Call 720.00 2/02 No 4.00 4.15 4.10 -18.93 -82.20% 6,599 1,027 0.22 0.41 9 66 None
CIFR Options Chain 17.70 Put 15.00 2/06 No 0.53 0.58 0.58 +0.22 +61.12% 6,598 1,971 1.16 -0.32 7 38 None
SNDK Options Chain 631.90 Call 650.00 2/06 No 10.90 12.00 11.41 +0.41 +3.73% 6,594 761 1.11 0.23 3 22 None
BYND Options Chain 0.76 Put 1.00 1/21 Yes 0.64 0.70 0.65 +0.04 +6.56% 6,577 5,714 1.36 -0.30 7 18 None
AMPX Options Chain 12.44 Call 12.00 4/17 No 2.25 2.55 2.49 -0.79 -24.09% 6,575 4,565 0.92 0.64 3 17 None
MSTR Options Chain 143.19 Call 165.00 2/06 Yes 1.90 2.06 2.00 +0.92 +85.19% 6,560 4,606 0.82 0.22 7 71 None
TSLA Options Chain 416.56 Put 450.00 2/06 No 22.65 23.10 22.78 -12.62 -35.65% 6,542 1,860 0.44 -0.75 8 58 None
HOOD Options Chain 101.24 Put 95.00 2/06 No 1.37 1.50 1.45 +0.04 +2.84% 6,536 3,043 0.60 -0.27 12 57 None
CLOV Options Chain 2.27 Put 2.00 2/06 No 0.01 0.03 0.03 -0.01 -25.00% 6,533 9,651 0.83 -0.15 12 27 None
MSFT Options Chain 433.50 Call 435.00 2/06 No 4.35 4.45 4.45 -2.75 -38.20% 6,523 1,893 0.27 0.39 15 71 None
PLTR Options Chain 151.86 Call 182.50 2/06 Yes 0.48 0.51 0.47 -0.47 -50.00% 6,514 1,307 0.97 0.05 11 50 None
LYB Options Chain 49.95 Put 42.50 2/20 Yes 0.30 0.40 0.35 -0.23 -39.66% 6,513 7,829 0.52 -0.12 8 47 None
RKT Options Chain 20.77 Put 17.00 3/20 Yes 1.30 1.44 1.35 +0.88 +187.24% 6,502 1,222 0.74 -0.35 7 46 None
SNAP Options Chain 7.24 Call 8.00 2/06 Yes 0.22 0.23 0.23 -0.11 -32.36% 6,501 10,695 1.49 0.28 6 31 None
AGNC Options Chain 12.01 Put 11.00 2/20 Yes 0.11 0.12 0.11 +0.06 +120.00% 6,501 24,002 0.26 -0.26 16 62 None
MSFT Options Chain 433.50 Call 435.00 2/20 No 8.10 8.20 8.15 -2.95 -26.58% 6,490 1,966 0.25 0.44 15 71 None
VZ Options Chain 39.81 Put 40.00 3/20 Yes 0.15 0.18 0.18 -1.07 -85.60% 6,484 23,083 0.24 -0.07 15 73 None
VZ Options Chain 39.81 Call 50.00 6/18 Yes 0.44 0.50 0.49 +0.35 +250.00% 6,476 15,892 0.19 0.19 15 73 None
MRNA Options Chain 46.86 Put 35.00 3/20 Yes 1.61 1.71 1.71 +0.41 +31.54% 6,475 3,345 0.87 -0.18 11 43 None
TSLA Options Chain 416.56 Put 200.00 2/06 No 0.00 0.01 0.01 0.00 0.00% 6,475 4,849 1.71 0.00 8 58 None
RKT Options Chain 20.77 Call 35.00 6/18 Yes 0.19 0.22 0.21 -0.23 -52.28% 6,453 26,588 0.64 0.07 7 46 None
AMD Options Chain 250.05 Call 245.00 2/06 Yes 7.00 7.15 7.05 -8.15 -53.62% 6,441 1,787 0.80 0.40 11 61 None
AMD Options Chain 250.05 Call 270.00 2/06 Yes 1.68 1.73 1.73 -3.22 -65.06% 6,431 5,443 0.81 0.14 11 61 None
AAPL Options Chain 259.48 Put 240.00 2/02 No 0.10 0.20 0.10 -0.79 -88.77% 6,429 2,953 0.45 -0.03 8 60 None
CORZ Options Chain 18.84 Call 24.00 3/20 Yes 0.80 0.81 0.81 -0.28 -25.69% 6,418 56,725 0.93 0.25 3 27 None
GME Options Chain 22.81 Call 26.00 2/06 No 0.23 0.26 0.25 +0.12 +92.31% 6,417 4,717 0.68 0.21 11 39 None
TSLA Options Chain 416.56 Put 400.00 2/02 No 0.12 0.14 0.13 -1.50 -92.03% 6,414 2,819 0.41 -0.02 8 58 None
AG Options Chain 20.84 Call 21.00 7/17 Yes 4.90 5.00 4.95 -2.65 -34.87% 6,413 333 0.87 0.62 11 48 None
PLTR Options Chain 151.86 Call 160.00 2/20 Yes 4.40 4.50 4.50 -2.20 -32.84% 6,413 18,227 0.65 0.32 11 50 None
ABT Options Chain 105.77 Put 130.00 3/20 No 18.80 22.85 21.20 -4.20 -16.54% 6,390 614 0.48 -0.99 10 63 None
AAPL Options Chain 259.48 Call 280.00 2/27 No 0.96 1.07 1.08 -0.86 -44.33% 6,389 1,847 0.23 0.13 8 60 None
TSLA Options Chain 416.56 Call 990.00 4/17 No 0.16 0.18 0.17 +0.07 +70.00% 6,374 11,788 0.66 0.00 8 58 None
AMD Options Chain 250.05 Call 240.00 2/06 Yes 9.00 9.25 9.10 -9.37 -50.74% 6,370 1,636 0.80 0.47 11 61 None
HIMS Options Chain 29.87 Call 35.00 3/20 Yes 1.29 1.36 1.30 -0.90 -40.91% 6,366 10,718 0.90 0.28 8 41 None
MU Options Chain 435.79 Call 440.00 2/06 No 7.20 7.40 7.28 -10.32 -58.64% 6,356 1,878 0.72 0.30 11 64 None
ONDS Options Chain 11.27 Call 11.00 2/06 No 0.33 0.36 0.34 -0.56 -62.23% 6,347 2,566 1.05 0.36 7 38 None
TSLA Options Chain 416.56 Put 430.00 2/06 No 9.65 9.85 9.69 -8.91 -47.91% 6,317 2,854 0.43 -0.47 8 58 None
NVDA Options Chain 192.51 Call 195.00 2/09 No 2.92 3.05 2.92 -0.78 -21.09% 6,298 1,428 0.35 0.39 13 57 None
FCX Options Chain 65.13 Put 55.00 2/20 No 0.88 1.03 0.91 +0.50 +121.96% 6,283 17,171 0.52 -0.21 11 55 None
NVDA Options Chain 192.51 Call 195.00 2/27 Yes 7.90 8.00 7.94 -0.81 -9.26% 6,282 5,191 0.44 0.47 13 57 None
AMZN Options Chain 239.30 Call 250.00 2/06 Yes 4.55 4.90 4.85 -0.87 -15.21% 6,275 18,155 0.68 0.34 13 65 None
GOOG Options Chain 338.66 Put 335.00 5/15 Yes 22.45 23.65 22.10 -4.10 -15.65% 6,266 195 0.36 -0.42 12 69 None
PBR Options Chain 15.52 Put 12.00 1/15 Yes 0.80 1.08 0.85 +0.04 +4.94% 6,265 39,155 0.41 -0.22 12 63 None
EXK Options Chain 13.16 Put 10.00 2/20 No 0.55 0.70 0.60 +0.35 +140.00% 6,235 6,259 1.03 -0.31 3 39 None
AMZN Options Chain 239.30 Call 250.00 2/04 No 0.46 0.50 0.50 -0.50 -50.00% 6,232 6,222 0.31 0.14 13 65 None
TSLA Options Chain 416.56 Call 467.50 2/06 No 1.19 1.22 1.21 +0.59 +95.17% 6,229 329 0.44 0.10 8 58 None
AAPL Options Chain 259.48 Call 300.00 3/20 No 0.47 0.52 0.50 -0.36 -41.86% 6,226 46,729 0.23 0.06 8 60 None
AMZN Options Chain 239.30 Call 250.00 2/20 Yes 6.50 6.65 6.65 -0.95 -12.50% 6,222 43,355 0.47 0.38 13 65 None
SOFI Options Chain 24.36 Call 27.00 2/06 Yes 0.05 0.06 0.06 -0.35 -85.37% 6,215 8,406 0.75 0.05 11 48 None
PLTR Options Chain 151.86 Call 180.00 2/06 Yes 0.58 0.60 0.59 -0.54 -47.79% 6,211 8,200 0.97 0.06 11 50 None
SOFI Options Chain 24.36 Put 22.00 2/06 Yes 0.38 0.40 0.40 -0.02 -4.77% 6,207 7,115 0.58 -0.32 11 48 None
UNH Options Chain 292.29 Put 350.00 2/20 No 62.15 65.10 62.15 +6.49 +11.66% 6,199 3,977 0.70 -0.98 10 58 None