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
CORZ Options Chain 14.49 Call 19.50 2/20 No 0.34 0.50 0.42 +0.02 +5.00% 95,298 326 0.97 0.31 4 26 None
NVDA Options Chain 171.88 Call 185.00 2/20 No 6.25 6.40 6.33 +4.38 +224.62% 83,796 49,734 0.42 0.54 17 59 None
NVDA Options Chain 171.88 Call 190.00 3/20 Yes 10.35 10.45 10.40 +4.89 +88.75% 83,779 96,855 0.48 0.49 17 59 None
NVDA Options Chain 171.88 Call 190.00 2/13 No 2.35 2.43 2.41 +1.95 +423.92% 76,631 37,302 0.41 0.35 17 59 None
NVDA Options Chain 171.88 Call 185.00 2/09 No 2.26 2.34 2.25 +2.06 +1,084.22% 75,240 7,007 0.32 0.54 17 59 None
NVDA Options Chain 171.88 Put 167.50 2/13 No 0.60 0.62 0.59 -2.91 -83.15% 61,317 4,170 0.56 -0.07 17 59 None
NVDA Options Chain 171.88 Call 185.00 2/13 No 4.60 4.70 4.63 +3.63 +363.00% 57,896 40,197 0.43 0.53 17 59 None
LVS Options Chain 56.94 Call 32.50 3/20 No 25.05 25.60 25.35 +4.75 +23.06% 48,971 3,284 1.11 1.00 10 64 None
MLYS Options Chain 28.21 Put 25.00 3/20 Yes 1.90 2.25 2.20 +0.20 +10.00% 46,115 23,144 1.08 -0.26 9 26 None
MCHP Options Chain 78.04 Call 67.50 6/18 Yes 13.10 13.70 13.45 -1.75 -11.52% 45,596 155 0.49 0.71 3 57 None
NVDA Options Chain 171.88 Call 200.00 3/20 Yes 6.50 6.60 6.55 +3.30 +101.54% 45,384 158,489 0.47 0.36 17 59 None
ASST Options Chain 11.91 Call 2.00 10/16 Yes 0.01 0.06 0.02 % 43,602 0 11 21 None
NIO Options Chain 4.70 Call 5.00 5/15 Yes 0.71 0.73 0.72 +0.16 +28.58% 43,211 68,151 0.64 0.59 7 28 None
NVDA Options Chain 171.88 Put 185.00 2/09 No 1.93 1.99 1.97 -11.12 -84.95% 42,936 2,711 0.32 -0.46 17 59 None
AAPL Options Chain 276.77 Call 310.00 3/20 No 0.75 0.77 0.76 -0.05 -6.18% 42,226 7,725 0.22 0.09 8 61 None
NVDA Options Chain 171.88 Call 190.00 2/09 No 0.57 0.60 0.58 +0.49 +544.45% 41,585 11,982 0.32 0.19 17 59 None
WTI Options Chain 2.10 Call 3.00 2/20 No 0.00 0.05 0.03 -0.02 -40.00% 41,465 203 1.14 0.06 7 23 None
NVDA Options Chain 171.88 Put 182.50 2/09 No 1.05 1.06 1.12 -9.93 -89.87% 41,345 1,789 0.33 -0.29 17 59 None
CORZ Options Chain 14.49 Call 17.00 3/20 Yes 2.31 2.37 2.29 +0.78 +51.66% 41,150 58,507 1.06 0.56 4 26 None
WBD Options Chain 27.36 Call 31.00 4/17 No 0.40 0.48 0.44 +0.10 +29.42% 39,456 5,470 0.32 0.22 3 19 None
NVDA Options Chain 171.88 Call 195.00 2/13 No 1.05 1.07 1.06 +0.84 +381.82% 39,410 25,452 0.40 0.19 17 59 None
AAPL Options Chain 276.77 Call 280.00 2/09 No 0.87 0.90 0.91 -0.28 -23.53% 37,984 12,820 0.17 0.34 8 61 None
AMD Options Chain 208.44 Put 180.00 2/13 No 0.63 0.65 0.63 -2.48 -79.75% 37,288 16,422 0.73 -0.07 14 63 None
NVDA Options Chain 171.88 Call 180.00 2/20 No 9.35 9.45 9.40 +6.00 +176.48% 36,183 45,676 0.43 0.66 17 59 None
TSLA Options Chain 397.21 Put 180.00 2/13 No 0.00 0.01 0.01 0.00 0.00% 36,173 50 1.84 0.00 8 59 None
NVDA Options Chain 171.88 Call 180.00 2/13 No 7.80 7.95 7.80 +5.73 +276.82% 36,084 32,745 0.46 0.70 17 59 None
AMZN Options Chain 210.32 Call 240.00 3/20 No 1.34 1.38 1.36 -5.76 -80.90% 35,812 18,437 0.32 0.14 14 65 None
IREN Options Chain 39.79 Put 27.00 2/13 No 0.01 0.16 0.16 % 35,789 0 1.69 -0.03 11 50 None
NVDA Options Chain 171.88 Call 182.50 2/13 No 6.10 6.20 6.25 +4.82 +337.07% 35,676 47,699 0.44 0.62 17 59 None
TSLA Options Chain 397.21 Call 680.00 2/13 No 0.00 0.01 0.01 0.00 0.00% 35,258 38 1.11 0.00 8 59 None
NVDA Options Chain 171.88 Call 180.00 2/09 No 5.90 6.05 6.00 +5.40 +900.00% 35,229 10,037 0.35 0.81 17 59 None
MCHP Options Chain 78.04 Call 57.50 3/20 No 18.20 20.00 18.90 -1.42 -6.99% 34,059 34,303 0.82 0.94 3 57 None
IREN Options Chain 39.79 Put 30.00 1/15 Yes 8.10 8.45 8.25 -0.75 -8.34% 33,664 45,938 1.07 -0.19 11 50 None
NVDA Options Chain 171.88 Call 200.00 2/13 No 0.40 0.42 0.42 +0.30 +250.00% 33,358 20,994 0.40 0.09 17 59 None
LVS Options Chain 56.94 Call 35.00 3/20 No 22.20 23.85 23.65 -8.04 -25.38% 33,022 2,216 1.27 1.00 10 64 None
MSTR Options Chain 106.99 Call 135.00 2/20 No 9.40 9.70 9.53 +6.83 +252.97% 32,782 25,002 0.89 0.54 6 72 None
NVDA Options Chain 171.88 Call 187.50 2/09 No 1.19 1.23 1.26 +1.15 +1,045.46% 32,465 3,743 0.31 0.34 17 59 None
AAPL Options Chain 276.77 Call 300.00 3/20 No 1.78 1.82 1.81 -0.18 -9.05% 32,301 42,757 0.22 0.18 8 61 None
GOOGL Options Chain 331.25 Call 380.00 3/20 No 1.09 1.13 1.12 -1.60 -58.83% 31,679 5,464 0.31 0.09 12 69 None
MSTR Options Chain 106.99 Put 5.00 6/18 Yes 0.07 0.10 0.09 -0.26 -74.29% 31,577 34,718 2.32 0.00 6 72 None
AMZN Options Chain 210.32 Call 210.00 2/13 No 4.20 4.35 4.21 -13.86 -76.71% 31,566 294 0.34 0.53 14 65 None
CWAN Options Chain 23.48 Call 25.00 6/18 Yes 0.00 0.10 0.05 0.00 0.00% 31,440 10,373 0.06 0.35 13 53 None
NVDA Options Chain 171.88 Call 200.00 2/20 No 1.24 1.26 1.26 +0.90 +250.00% 31,034 97,876 0.39 0.17 17 59 None
NVDA Options Chain 171.88 Call 195.00 2/20 No 2.26 2.32 2.29 +1.69 +281.67% 30,925 37,354 0.39 0.27 17 59 None
PFE Options Chain 26.49 Put 26.00 3/20 No 0.36 0.39 0.37 -0.29 -43.94% 29,468 43,933 0.25 -0.26 8 63 None
PTON Options Chain 4.39 Call 7.00 6/17 No 0.90 3.15 1.00 % 28,873 0 1.31 0.48 8 26 None
TSLA Options Chain 397.21 Put 400.00 2/09 No 0.97 1.00 1.00 -7.90 -88.77% 28,777 2,335 0.31 -0.16 8 59 None
NVO Options Chain 43.34 Call 51.00 2/20 No 0.70 0.75 0.73 +0.36 +97.30% 28,675 28,218 0.50 0.26 11 50 None
NVDA Options Chain 171.88 Put 180.00 2/09 No 0.57 0.60 0.62 -7.86 -92.69% 28,568 2,383 0.36 -0.19 17 59 None
NVDA Options Chain 171.88 Call 190.00 2/20 No 3.90 4.00 3.94 +2.85 +261.47% 28,166 85,065 0.40 0.40 17 59 None
AMZN Options Chain 210.32 Call 210.00 2/09 No 2.60 2.67 2.60 -14.80 -85.06% 28,050 115 0.32 0.53 14 65 None
AMZN Options Chain 210.32 Call 220.00 2/13 No 1.14 1.18 1.15 -11.05 -90.58% 27,640 660 0.37 0.20 14 65 None
MSTR Options Chain 106.99 Call 150.00 2/13 No 2.10 2.25 2.24 +1.59 +244.62% 27,284 3,160 0.94 0.23 6 72 None
TSLA Options Chain 397.21 Call 415.00 2/09 No 2.78 2.83 2.81 +1.13 +67.27% 27,276 1,628 0.29 0.39 8 59 None
MMM Options Chain 165.08 Call 150.00 3/20 No 23.25 24.35 23.20 +6.60 +39.76% 26,738 27,965 0.36 0.91 7 63 None
NVDA Options Chain 171.88 Put 180.00 2/13 No 2.37 2.40 2.38 -7.54 -76.01% 26,573 18,703 0.46 -0.30 17 59 None
NVDA Options Chain 171.88 Call 182.50 2/09 No 3.85 3.95 3.85 +3.53 +1,103.13% 26,337 7,296 0.33 0.71 17 59 None
ORCL Options Chain 136.48 Put 125.00 2/13 No 0.69 0.75 0.69 -1.63 -70.26% 25,334 23,537 0.78 -0.09 11 66 None
CORZ Options Chain 14.49 Call 35.00 1/15 Yes 1.79 2.06 1.92 +0.33 +20.76% 25,216 6,104 0.86 0.32 4 26 None
AMZN Options Chain 210.32 Call 250.00 5/15 Yes 4.15 4.30 4.30 -5.48 -56.04% 25,122 20,413 0.35 0.21 14 65 None
FAST Options Chain 47.33 Put 30.00 6/18 Yes 0.00 0.40 0.07 -0.33 -82.50% 25,000 409 0.54 -0.01 15 53 None
NIO Options Chain 4.70 Call 5.50 2/13 No 0.06 0.07 0.06 +0.02 +50.00% 24,902 9,670 0.75 0.23 7 28 None
NVDA Options Chain 171.88 Put 100.00 2/13 No 0.00 0.01 0.01 0.00 0.00% 24,718 31,191 1.49 0.00 17 59 None
AMZN Options Chain 210.32 Call 210.00 2/20 No 5.50 5.60 5.60 -13.40 -70.53% 24,245 10,830 0.32 0.53 14 65 None
PATH Options Chain 12.08 Call 15.00 5/15 Yes 1.40 1.44 1.41 +0.26 +22.61% 24,104 45,276 0.78 0.45 15 31 None
NVDA Options Chain 171.88 Put 175.00 2/13 No 1.34 1.37 1.38 -5.33 -79.44% 23,950 8,569 0.49 -0.18 17 59 None
JBLU Options Chain 6.04 Call 7.00 2/13 No 0.07 0.08 0.08 +0.03 +60.00% 23,891 177 0.77 0.18 7 28 None
AMZN Options Chain 210.32 Call 220.00 3/20 No 5.20 5.30 5.25 -10.45 -66.57% 23,723 31,794 0.31 0.36 14 65 None
NVDA Options Chain 171.88 Put 175.00 2/09 No 0.21 0.23 0.22 -4.61 -95.45% 23,711 2,950 0.43 -0.09 17 59 None
ACHR Options Chain 7.30 Call 9.00 3/20 Yes 0.33 0.34 0.34 +0.14 +70.00% 23,666 5,387 0.86 0.30 9 37 None
MARA Options Chain 6.73 Call 8.00 2/13 No 0.62 0.65 0.62 +0.45 +264.71% 23,531 24,363 1.11 0.61 17 66 None
MLYS Options Chain 28.21 Put 30.00 3/20 Yes 4.00 4.50 4.40 -0.10 -2.23% 23,403 25,797 1.01 -0.45 9 26 None
MLYS Options Chain 28.21 Put 20.00 3/20 Yes 0.75 0.80 0.78 +0.03 +4.00% 23,099 145 1.15 -0.12 9 26 None
NVDA Options Chain 171.88 Call 200.00 2/27 Yes 3.35 3.45 3.47 +2.17 +166.93% 22,884 37,570 0.48 0.28 17 59 None
PLTR Options Chain 130.01 Call 150.00 2/13 No 0.55 0.58 0.56 +0.03 +5.66% 22,443 12,218 0.56 0.13 12 52 None
AVGO Options Chain 310.51 Put 300.00 2/13 No 1.40 1.60 1.48 -6.22 -80.78% 22,435 3,446 0.62 -0.10 9 65 None
ET Options Chain 18.19 Call 22.00 1/15 Yes 0.36 0.37 0.36 +0.02 +5.89% 22,376 56,468 0.24 0.17 12 64 None
TSLA Options Chain 397.21 Put 410.00 2/09 No 3.85 3.95 3.88 -11.22 -74.31% 22,227 522 0.31 -0.44 8 59 None
AMZN Options Chain 210.32 Call 215.00 2/13 No 2.20 2.30 2.23 -13.29 -85.64% 22,177 316 0.35 0.34 14 65 None
AMZN Options Chain 210.32 Call 215.00 2/09 No 0.87 0.92 0.91 -13.64 -93.75% 22,083 475 0.33 0.23 14 65 None
MARA Options Chain 6.73 Call 9.00 2/13 No 0.20 0.21 0.21 +0.14 +200.00% 21,919 23,650 1.06 0.30 17 66 None
AAPL Options Chain 276.77 Call 285.00 2/13 No 1.04 1.08 1.08 -0.27 -20.00% 21,852 7,108 0.22 0.23 8 61 None
LUMN Options Chain 6.23 Put 7.00 2/27 No 0.19 0.33 0.25 -0.66 -72.53% 21,729 212 1.05 -0.21 6 33 None
AMZN Options Chain 210.32 Put 205.00 2/09 No 0.71 0.75 0.76 -2.52 -76.83% 21,645 558 0.34 -0.21 14 65 None
SMR Options Chain 17.53 Put 16.50 2/13 No 0.55 0.62 0.56 -1.55 -73.46% 21,245 218 1.09 -0.31 3 18 None
SMR Options Chain 17.53 Call 20.50 2/13 No 0.15 0.20 0.17 -0.03 -15.00% 20,870 255 1.02 0.15 3 18 None
SMR Options Chain 17.53 Put 15.50 2/13 No 0.27 0.32 0.29 -1.13 -79.58% 20,781 345 1.09 -0.21 3 18 None
EOSE Options Chain 11.28 Call 14.00 2/20 No 0.52 0.53 0.53 +0.18 +51.43% 20,709 20,962 1.17 0.32 1 31 None
AAPL Options Chain 276.77 Call 282.50 2/09 No 0.35 0.37 0.36 -0.25 -40.99% 20,614 3,400 0.18 0.17 8 61 None
NVDA Options Chain 171.88 Call 210.00 3/20 Yes 3.85 3.95 3.90 +2.02 +107.45% 20,574 87,566 0.46 0.25 17 59 None
BTU Options Chain 34.24 Call 45.00 9/18 No 3.95 4.35 4.07 +0.82 +25.24% 20,356 40,016 0.58 0.43 11 48 None
TSLA Options Chain 397.21 Call 420.00 2/09 No 1.46 1.49 1.47 +0.45 +44.12% 19,952 4,620 0.30 0.24 8 59 None
NVDA Options Chain 171.88 Call 192.50 2/13 No 1.59 1.64 1.65 +1.33 +415.63% 19,845 17,218 0.41 0.27 17 59 None
NVDA Options Chain 171.88 Put 182.50 2/13 No 3.15 3.20 3.15 -8.58 -73.15% 19,463 17,900 0.44 -0.38 17 59 None
AMZN Options Chain 210.32 Call 220.00 2/20 No 1.89 1.95 1.94 -10.96 -84.97% 19,318 17,667 0.32 0.25 14 65 None
NVDA Options Chain 171.88 Call 187.50 2/13 No 3.35 3.45 3.48 +2.79 +404.35% 19,162 11,122 0.42 0.44 17 59 None
PFE Options Chain 26.49 Call 27.00 4/17 No 1.30 1.37 1.34 +0.34 +34.00% 19,010 11,511 0.23 0.58 8 63 None
CHTR Options Chain 223.30 Put 200.00 2/20 No 0.45 1.05 1.40 +0.05 +3.71% 18,739 18,927 0.52 -0.06 10 61 None
BULL Options Chain 6.58 Call 10.00 5/15 No 0.29 0.31 0.30 +0.12 +66.67% 18,705 21,702 0.82 0.23 3 16 None
COIN Options Chain 146.37 Put 310.00 2/20 Yes 142.45 149.25 150.65 -17.15 -10.23% 18,560 2,002 2.47 -1.00 16 70 None
AMZN Options Chain 210.32 Call 207.50 2/09 No 4.05 4.20 4.15 -15.21 -78.57% 18,540 71 0.32 0.68 14 65 None
AMZN Options Chain 210.32 Put 200.00 2/09 No 0.22 0.24 0.22 -2.14 -90.68% 18,534 3,299 0.38 -0.09 14 65 None
TSLA Options Chain 397.21 Call 425.00 2/09 No 0.74 0.75 0.75 +0.12 +19.05% 18,380 2,958 0.31 0.14 8 59 None
BAC Options Chain 54.94 Call 58.00 2/13 No 0.22 0.23 0.22 +0.12 +120.00% 18,261 794 0.22 0.23 12 74 None
NVDA Options Chain 171.88 Call 197.50 2/13 No 0.66 0.68 0.68 +0.52 +325.00% 18,246 3,955 0.40 0.14 17 59 None
MSFT Options Chain 393.67 Call 450.00 3/20 No 2.25 2.45 2.37 +0.21 +9.73% 18,197 21,793 0.28 0.13 15 72 None
AMZN Options Chain 210.32 Call 205.00 2/09 No 5.85 6.15 5.97 -14.98 -71.51% 17,995 54 0.32 0.79 14 65 None
NVDA Options Chain 171.88 Call 220.00 3/20 Yes 2.23 2.26 2.27 +1.18 +108.26% 17,972 53,924 0.46 0.16 17 59 None
TSLA Options Chain 397.21 Call 410.00 2/09 No 4.95 5.05 5.05 +2.44 +93.49% 17,958 1,677 0.29 0.56 8 59 None
SMCI Options Chain 30.85 Call 35.00 2/13 No 0.98 1.05 1.03 +0.68 +194.29% 17,773 10,953 0.69 0.44 9 47 None
AAPL Options Chain 276.77 Call 280.00 2/13 No 2.68 2.74 2.70 -0.15 -5.27% 17,731 26,361 0.23 0.44 8 61 None
TSLA Options Chain 397.21 Call 410.00 2/13 No 10.20 10.30 10.32 +3.62 +54.03% 17,491 5,842 0.41 0.54 8 59 None
INTC Options Chain 48.24 Call 50.00 2/20 No 2.71 2.87 2.82 +0.88 +45.37% 17,461 42,691 0.62 0.57 6 51 None
NVDA Options Chain 171.88 Put 180.00 2/20 No 3.75 3.85 3.78 -7.27 -65.80% 17,221 68,649 0.43 -0.34 17 59 None
AMZN Options Chain 210.32 Put 200.00 2/20 No 1.74 1.80 1.80 -1.60 -47.06% 17,014 23,667 0.35 -0.21 14 65 None
F Options Chain 13.72 Put 13.00 2/20 Yes 0.20 0.21 0.20 -0.04 -16.67% 16,998 121,086 0.46 -0.25 16 58 None
AMZN Options Chain 210.32 Call 212.50 2/09 No 1.52 1.58 1.55 -14.40 -90.29% 16,848 56 0.32 0.36 14 65 None
TSLA Options Chain 397.21 Put 420.00 2/13 No 14.35 14.50 14.16 -12.32 -46.53% 16,786 3,046 0.42 -0.62 8 59 None
AMZN Options Chain 210.32 Call 215.00 2/20 No 3.30 3.40 3.35 -12.65 -79.07% 16,656 1,953 0.31 0.38 14 65 None
TSLA Options Chain 397.21 Put 405.00 2/09 No 2.02 2.06 2.04 -9.61 -82.49% 16,507 1,235 0.31 -0.27 8 59 None
MSFT Options Chain 393.67 Call 485.00 3/20 No 0.68 0.80 0.75 +0.01 +1.36% 16,496 2,678 0.31 0.04 15 72 None
AAPL Options Chain 276.77 Call 290.00 3/20 No 4.10 4.20 4.22 -0.08 -1.86% 16,465 15,623 0.22 0.33 8 61 None
AMZN Options Chain 210.32 Call 250.00 8/21 Yes 9.85 10.00 9.90 -6.72 -40.44% 16,240 3,444 0.35 0.33 14 65 None
MSTR Options Chain 106.99 Call 135.00 2/13 No 7.15 7.35 7.15 +5.49 +330.73% 16,239 17,604 0.96 0.53 6 72 None
BTG Options Chain 5.06 Call 5.00 2/13 No 0.15 0.25 0.18 +0.07 +63.64% 16,150 1,219 0.53 0.57 11 52 None
NVDA Options Chain 171.88 Call 205.00 2/20 No 0.64 0.66 0.69 +0.46 +200.00% 16,143 12,575 0.39 0.10 17 59 None
NVDA Options Chain 171.88 Call 192.50 2/09 No 0.26 0.28 0.27 +0.20 +285.72% 16,045 2,619 0.33 0.11 17 59 None
CORZ Options Chain 14.49 Put 11.00 6/18 Yes 0.80 1.05 0.98 -0.18 -15.52% 16,014 322 0.92 -0.15 4 26 None
T Options Chain 27.31 Put 26.00 2/13 No 0.09 0.11 0.10 0.00 0.00% 16,012 766 0.31 -0.17 9 58 None
UBER Options Chain 75.21 Call 90.00 3/20 No 0.34 0.36 0.34 -0.16 -32.00% 15,940 34,755 0.37 0.09 9 62 None
LUMN Options Chain 6.23 Put 7.50 2/27 No 0.32 0.52 0.42 -1.01 -70.63% 15,916 222 0.95 -0.29 6 33 None
PFE Options Chain 26.49 Call 29.00 9/18 Yes 1.30 1.37 1.30 +0.23 +21.50% 15,868 3,938 0.25 0.39 8 63 None
MSTR Options Chain 106.99 Call 140.00 2/13 No 4.85 5.05 4.90 +3.75 +326.09% 15,833 13,432 0.94 0.42 6 72 None
TSLA Options Chain 397.21 Put 412.50 2/09 No 5.10 5.25 5.15 -12.15 -70.24% 15,798 536 0.30 -0.53 8 59 None
NFLX Options Chain 80.87 Call 85.00 2/13 No 0.49 0.50 0.49 +0.01 +2.09% 15,767 11,347 0.32 0.23 6 55 None
AAPL Options Chain 276.77 Call 277.50 2/09 No 1.94 2.00 2.01 -0.09 -4.29% 15,747 2,605 0.17 0.57 8 61 None
TSM Options Chain 330.73 Call 360.00 3/20 No 14.30 14.60 14.45 +6.65 +85.26% 15,702 4,233 0.40 0.44 20 62
Dividend Stock List
TSLA Options Chain 397.21 Call 420.00 2/13 No 5.75 5.85 5.80 +1.90 +48.72% 15,680 4,791 0.41 0.38 8 59 None
NVDA Options Chain 171.88 Put 170.00 2/13 No 0.77 0.80 0.80 -3.57 -81.70% 15,658 10,869 0.54 -0.10 17 59 None
AAPL Options Chain 276.77 Put 277.50 2/09 No 1.60 1.65 1.60 -2.15 -57.34% 15,631 644 0.18 -0.43 8 61 None
LUMN Options Chain 6.23 Put 8.50 2/27 No 0.82 1.02 0.93 -1.46 -61.09% 15,630 15,691 1.09 -0.49 6 33 None
NVDA Options Chain 171.88 Call 205.00 2/13 No 0.15 0.16 0.16 +0.08 +100.00% 15,613 18,748 0.40 0.04 17 59 None
SMCI Options Chain 30.85 Put 20.00 2/13 No 0.00 0.01 0.04 -0.01 -20.00% 15,442 4,965 1.55 0.00 9 47 None
LVS Options Chain 56.94 Call 27.50 3/20 No 29.70 31.65 31.65 +5.45 +20.81% 15,370 1,087 1.88 1.00 10 64 None
LI Options Chain 17.79 Call 21.00 3/20 Yes 0.69 0.72 0.70 +0.28 +66.67% 15,274 974 0.55 0.33 13 40 None
TSLA Options Chain 397.21 Call 390.00 2/13 No 24.00 24.45 24.20 +7.45 +44.48% 15,240 584 0.44 0.82 8 59 None
GME Options Chain 24.69 Call 25.00 2/13 No 0.70 0.72 0.71 -0.06 -7.80% 15,207 8,941 0.53 0.51 11 39 None
SMCI Options Chain 30.85 Call 37.00 2/13 No 0.42 0.46 0.44 +0.25 +131.58% 15,177 11,313 0.70 0.23 9 47 None
CHTR Options Chain 223.30 Call 220.00 2/20 No 13.70 15.50 13.55 +3.75 +38.27% 15,072 16,526 0.39 0.76 10 61 None
NVDA Options Chain 171.88 Put 177.50 2/09 No 0.34 0.35 0.35 -6.10 -94.58% 15,022 1,157 0.39 -0.13 17 59 None
TSLA Options Chain 397.21 Put 170.00 2/13 No 0.00 0.01 0.01 0.00 0.00% 15,018 82 1.97 0.00 8 59 None
JCI Options Chain 132.52 Put 80.00 6/18 Yes 0.00 1.65 0.21 -4.19 -95.23% 15,000 4 0.67 -0.01 11 62 None
MMM Options Chain 165.08 Put 100.00 6/18 Yes 0.00 0.39 0.34 -0.02 -5.56% 15,000 84 0.48 -0.01 7 63 None
AMZN Options Chain 210.32 Call 205.00 2/13 No 7.30 7.50 7.37 -14.47 -66.26% 14,793 448 0.35 0.71 14 65 None
PLTR Options Chain 130.01 Call 155.00 2/13 No 0.29 0.31 0.31 0.00 0.00% 14,789 4,771 0.60 0.08 12 52 None
INTC Options Chain 48.24 Call 55.00 2/13 No 0.51 0.53 0.51 +0.16 +45.72% 14,779 8,025 0.67 0.21 6 51 None
AMZN Options Chain 210.32 Put 210.00 2/09 No 2.31 2.38 2.36 -2.47 -51.14% 14,757 998 0.33 -0.47 14 65 None
TSLA Options Chain 397.21 Call 400.00 2/13 No 16.40 16.55 16.65 +5.65 +51.37% 14,702 1,654 0.43 0.70 8 59 None
TSLA Options Chain 397.21 Call 412.50 2/09 No 3.75 3.80 3.85 +1.83 +90.60% 14,693 658 0.29 0.47 8 59 None
NVDA Options Chain 171.88 Call 190.00 2/27 Yes 6.80 6.95 7.01 +4.13 +143.41% 14,587 21,571 0.49 0.45 17 59 None
WFC Options Chain 92.01 Call 105.00 5/15 Yes 1.61 1.71 1.65 +0.30 +22.23% 14,568 4,321 0.26 0.23 11 75 None
MSTR Options Chain 106.99 Put 100.00 2/20 No 1.53 1.59 1.57 -7.93 -83.48% 14,508 18,560 1.27 -0.09 6 72 None
AMZN Options Chain 210.32 Call 235.00 4/17 No 3.75 3.85 3.80 -7.38 -66.02% 14,418 3,600 0.31 0.24 14 65 None
NU Options Chain 16.81 Call 19.00 4/17 Yes 0.67 0.72 0.70 +0.16 +29.63% 14,381 66,732 0.41 0.36 12 54 None
NVO Options Chain 43.34 Put 40.00 5/15 Yes 1.56 1.68 1.66 -0.96 -36.65% 14,370 1,460 0.49 -0.22 11 50 None
SMCI Options Chain 30.85 Call 34.50 2/13 No 1.22 1.27 1.26 +0.89 +240.55% 14,276 10,473 0.69 0.50 9 47 None
GOOG Options Chain 331.33 Call 335.00 2/13 No 1.80 1.86 1.83 -4.57 -71.41% 14,264 2,402 0.33 0.23 12 69 None
NU Options Chain 16.81 Call 20.00 4/17 Yes 0.42 0.48 0.45 +0.10 +28.58% 14,236 27,760 0.41 0.27 12 54 None
AMZN Options Chain 210.32 Call 225.00 2/13 No 0.65 0.70 0.70 -8.80 -92.64% 14,231 2,072 0.40 0.12 14 65 None
NVO Options Chain 43.34 Put 47.00 2/27 No 1.58 2.08 1.91 -2.55 -57.18% 14,196 14,344 0.48 -0.42 11 50 None
NVDA Options Chain 171.88 Put 177.50 2/13 No 1.78 1.81 1.79 -6.34 -77.99% 14,176 3,545 0.48 -0.24 17 59 None
BMNR Options Chain 20.47 Put 16.00 2/13 No 0.11 0.13 0.13 -0.75 -85.23% 14,096 12,925 1.29 -0.07 11 23 None
IREN Options Chain 39.79 Call 50.00 2/20 Yes 1.22 1.30 1.27 -0.51 -28.66% 14,014 12,733 1.14 0.26 11 50 None
AAPL Options Chain 276.77 Call 295.00 2/27 No 0.96 1.01 1.02 -0.18 -15.00% 13,994 11,205 0.22 0.16 8 61 None
IONQ Options Chain 30.43 Put 22.00 2/13 No 0.06 0.11 0.07 % 13,933 0 1.81 -0.01 7 43 None
TSLA Options Chain 397.21 Call 405.00 2/09 No 8.05 8.20 8.40 +4.15 +97.65% 13,929 838 0.28 0.73 8 59 None
AMZN Options Chain 210.32 Call 260.00 4/17 No 1.06 1.10 1.10 -3.11 -73.88% 13,697 5,648 0.32 0.09 14 65 None
CRWV Options Chain 89.95 Call 120.00 6/18 No 11.85 13.15 12.80 +5.80 +82.86% 13,675 7,187 0.98 0.44 3 21 None
NVDA Options Chain 171.88 Call 185.00 2/11 No 3.70 3.75 3.73 +3.19 +590.75% 13,566 4,749 0.41 0.53 17 59 None
NVDA Options Chain 171.88 Put 170.00 2/20 No 1.62 1.65 1.57 -4.23 -72.94% 13,492 41,124 0.49 -0.16 17 59 None
AMD Options Chain 208.44 Call 220.00 2/13 No 2.33 2.41 2.38 +1.57 +193.83% 13,481 7,486 0.56 0.26 14 63 None
CRWV Options Chain 89.95 Call 130.00 6/18 No 10.15 10.90 10.77 +5.02 +87.31% 13,445 22,899 0.99 0.39 3 21 None
NIO Options Chain 4.70 Call 5.00 2/13 No 0.22 0.23 0.22 +0.12 +120.00% 13,438 11,437 0.72 0.57 7 28 None
GOOGL Options Chain 331.25 Call 330.00 2/13 No 3.10 3.20 3.19 -5.91 -64.95% 13,435 3,597 0.33 0.34 12 69 None
F Options Chain 13.72 Call 14.00 2/13 Yes 0.31 0.33 0.31 +0.02 +6.90% 13,404 15,577 0.57 0.42 16 58 None
AMZN Options Chain 210.32 Call 215.00 4/17 No 10.20 10.35 10.25 -10.67 -51.01% 13,387 1,171 0.31 0.49 14 65 None
AAPL Options Chain 276.77 Call 305.00 3/20 No 1.14 1.18 1.16 -0.06 -4.92% 13,386 3,732 0.22 0.13 8 61 None
AMZN Options Chain 210.32 Call 265.00 2/20 No 0.07 0.10 0.09 -0.72 -88.89% 13,329 22,918 0.51 0.01 14 65 None
COIN Options Chain 146.37 Put 320.00 2/20 Yes 152.85 159.25 154.20 -15.31 -9.04% 13,160 1,506 2.54 -1.00 16 70 None
NVDA Options Chain 171.88 Put 160.00 3/20 Yes 3.55 3.60 3.50 -3.47 -49.79% 13,105 56,795 0.54 -0.17 17 59 None
TSLA Options Chain 397.21 Call 430.00 2/09 No 0.37 0.38 0.38 -0.02 -5.00% 13,077 7,212 0.33 0.08 8 59 None
VRT Options Chain 177.75 Call 212.50 2/13 Yes 3.90 4.40 4.13 +2.00 +93.90% 12,993 4 0.93 0.29 9 57 None
NVDA Options Chain 171.88 Call 190.00 2/11 No 1.59 1.63 1.63 +1.42 +676.19% 12,983 3,451 0.39 0.31 17 59 None
MARA Options Chain 6.73 Put 7.00 2/13 No 0.11 0.12 0.11 -0.63 -85.14% 12,880 5,935 1.23 -0.15 17 66 None
INTC Options Chain 48.24 Call 50.00 2/13 No 2.10 2.20 2.16 +0.86 +66.16% 12,877 10,315 0.63 0.58 6 51 None
INTC Options Chain 48.24 Call 53.00 2/13 No 0.90 0.95 0.90 +0.31 +52.55% 12,863 9,413 0.64 0.33 6 51 None
LUMN Options Chain 6.23 Put 9.00 2/27 No 0.35 1.35 1.61 -0.98 -37.84% 12,820 12,998 1.39 -0.60 6 33 None
WULF Options Chain 11.92 Call 30.00 12/18 Yes 1.80 2.19 2.08 +0.55 +35.95% 12,807 5,745 0.98 0.36 4 36 None
TSLA Options Chain 397.21 Put 340.00 2/13 No 0.19 0.21 0.20 -0.74 -78.73% 12,769 1,839 0.65 0.00 8 59 None
NVDA Options Chain 171.88 Put 145.00 2/13 No 0.07 0.08 0.07 -0.34 -82.93% 12,743 1,904 0.80 0.00 17 59 None
DGXX Options Chain 2.33 Call 2.00 6/18 No 0.80 0.95 0.87 -0.19 -17.93% 12,740 19,568 1.31 0.74 3 15 None
AVGO Options Chain 310.51 Call 420.00 3/20 Yes 3.70 3.90 3.75 +1.24 +49.41% 12,710 7,790 0.55 0.13 9 65 None
NVDA Options Chain 171.88 Put 165.00 2/13 No 0.46 0.48 0.47 -2.34 -83.28% 12,706 7,007 0.59 -0.05 17 59 None
AMZN Options Chain 210.32 Call 240.00 2/20 No 0.34 0.37 0.37 -4.26 -92.01% 12,684 31,556 0.40 0.05 14 65 None
ORCL Options Chain 136.48 Put 200.00 2/20 No 55.95 58.55 59.70 -4.36 -6.81% 12,568 1,933 1.24 -1.00 11 66 None
AAPL Options Chain 276.77 Put 275.00 2/09 No 0.76 0.80 0.77 -1.72 -69.08% 12,561 2,193 0.19 -0.23 8 61 None
HE Options Chain 16.99 Call 20.00 2/20 No 0.09 0.10 0.09 +0.01 +12.50% 12,489 210 0.61 0.05 7 31 None
COIN Options Chain 146.37 Put 300.00 2/20 Yes 133.00 139.25 140.65 -12.90 -8.41% 12,411 1,501 2.37 -1.00 16 70 None
TSM Options Chain 330.73 Put 315.00 2/13 No 0.60 0.68 0.63 -2.97 -82.50% 12,384 2,421 0.50 -0.04 20 62
Dividend Stock List
NVDA Options Chain 171.88 Put 172.50 2/09 No 0.14 0.16 0.15 -3.35 -95.72% 12,363 2,147 0.48 -0.06 17 59 None
VZ Options Chain 47.10 Put 45.00 3/20 No 0.68 0.80 0.69 +0.12 +21.06% 12,346 6,348 0.22 -0.31 8 62 None
GOOGL Options Chain 331.25 Call 330.00 2/09 No 0.69 0.73 0.62 -5.65 -90.12% 12,335 1,597 0.26 0.19 12 69 None
BULL Options Chain 6.58 Call 12.50 5/15 No 0.13 0.15 0.15 +0.05 +50.00% 12,305 19,381 0.87 0.11 3 16 None
SIRI Options Chain 22.60 Call 22.50 2/13 No 0.05 0.42 0.10 -0.43 -81.14% 12,304 138 0.32 0.20 11 63 None
U Options Chain 23.21 Call 30.00 3/20 Yes 1.33 1.49 1.46 +0.38 +35.19% 12,216 10,537 0.89 0.33 6 39 None
NVDA Options Chain 171.88 Put 165.00 2/20 No 1.08 1.10 1.03 -3.19 -75.60% 12,173 42,495 0.52 -0.10 17 59 None
LVS Options Chain 56.94 Call 30.00 3/20 No 26.55 28.60 26.56 +2.59 +10.81% 12,120 552 1.48 1.00 10 64 None
IREN Options Chain 39.79 Put 25.00 2/13 No 0.10 0.11 0.10 -0.41 -80.40% 12,120 9,110 2.00 -0.02 11 50 None
AMZN Options Chain 210.32 Call 207.50 2/13 No 5.60 5.80 5.80 -14.22 -71.03% 12,055 75 0.35 0.63 14 65 None
MU Options Chain 382.89 Put 225.00 2/13 No 0.02 0.09 0.08 -0.08 -50.00% 12,024 135 1.44 0.00 11 64 None
INTC Options Chain 48.24 Put 28.00 2/13 No 0.00 0.04 0.01 -0.04 -80.00% 12,022 471 1.62 0.00 6 51 None
SIRI Options Chain 22.60 Call 23.50 2/13 No 0.01 0.03 0.02 -0.08 -80.00% 12,006 93 0.37 0.04 11 63 None
INTC Options Chain 48.24 Call 55.00 2/20 No 1.00 1.04 1.03 +0.34 +49.28% 11,975 29,411 0.64 0.29 6 51 None
IREN Options Chain 39.79 Call 65.00 3/20 Yes 1.34 1.53 1.35 -0.30 -18.19% 11,956 17,027 1.18 0.18 11 50 None
TSLA Options Chain 397.21 Put 410.00 2/13 No 8.80 8.90 8.85 -10.35 -53.91% 11,930 1,907 0.43 -0.46 8 59 None
AAPL Options Chain 276.77 Call 285.00 2/09 No 0.13 0.15 0.15 -0.16 -51.62% 11,902 3,288 0.18 0.08 8 61 None
MSTR Options Chain 106.99 Call 130.00 2/13 No 10.00 10.25 9.95 +7.47 +301.21% 11,870 4,238 0.99 0.64 6 72 None
AMZN Options Chain 210.32 Call 230.00 2/20 No 0.69 0.74 0.71 -7.41 -91.26% 11,824 14,215 0.35 0.11 14 65 None
MSTR Options Chain 106.99 Call 310.00 2/13 No 0.00 0.01 0.01 0.00 0.00% 11,806 1,235 1.89 0.00 6 72 None
LYFT Options Chain 15.84 Call 17.00 3/20 Yes 1.40 1.51 1.45 +0.27 +22.89% 11,726 1,837 0.74 0.51 15 44 None
NFLX Options Chain 80.87 Call 82.00 2/13 No 1.57 1.62 1.60 +0.26 +19.41% 11,702 4,888 0.33 0.54 6 55 None
MSTR Options Chain 106.99 Put 75.00 2/13 No 0.21 0.26 0.22 -2.30 -91.27% 11,699 4,106 2.06 0.00 6 72 None
AMZN Options Chain 210.32 Call 250.00 3/20 No 0.76 0.77 0.76 -3.64 -82.73% 11,626 31,125 0.33 0.09 14 65 None
IREN Options Chain 39.79 Call 42.00 2/20 Yes 3.60 3.80 3.75 -0.25 -6.25% 11,623 11,317 1.14 0.55 11 50 None
PTON Options Chain 4.39 Call 5.00 2/13 No 0.08 0.10 0.10 +0.05 +100.00% 11,587 922 0.81 0.27 8 26 None
ORCL Options Chain 136.48 Put 210.00 2/20 No 65.95 68.45 69.00 -4.46 -6.08% 11,576 1,159 1.35 -1.00 11 66 None
PBR Options Chain 14.90 Put 12.00 1/15 Yes 0.87 1.00 1.00 +0.08 +8.70% 11,478 51,932 0.38 -0.25 14 70 None
AMZN Options Chain 210.32 Call 230.00 3/20 No 2.64 2.73 2.66 -8.24 -75.60% 11,467 29,861 0.31 0.22 14 65 None
KOS Options Chain 1.30 Call 1.50 2/20 No 0.10 0.20 0.15 +0.08 +114.29% 11,445 11,512 1.40 0.52 7 33 None
AMZN Options Chain 210.32 Call 300.00 1/15 Yes 7.00 7.20 7.15 -4.12 -36.56% 11,435 31,170 0.34 0.21 14 65 None
MU Options Chain 382.89 Put 340.00 2/13 No 1.61 1.77 1.75 -4.15 -70.34% 11,421 10,381 0.81 -0.07 11 64 None
AI Options Chain 11.65 Call 11.50 2/20 No 0.70 0.76 0.74 +0.55 +289.48% 11,386 41,599 0.75 0.56 9 36 None
GM Options Chain 83.30 Call 85.00 3/20 No 3.35 3.55 3.41 +0.01 +0.30% 11,323 3,089 0.33 0.49 12 66 None
AMD Options Chain 208.44 Put 200.00 2/13 No 3.30 3.40 3.31 -8.57 -72.14% 11,302 3,487 0.60 -0.29 14 63 None
RIVN Options Chain 13.73 Call 15.00 3/20 Yes 1.48 1.51 1.50 +0.55 +57.90% 11,295 31,792 0.77 0.54 9 35 None
PFE Options Chain 26.49 Call 29.00 3/20 No 0.27 0.29 0.30 +0.09 +42.86% 11,266 46,657 0.23 0.23 8 63 None
AMZN Options Chain 210.32 Put 180.00 4/17 No 2.60 2.72 2.71 -0.44 -13.97% 11,228 2,734 0.38 -0.14 14 65 None
ROIV Options Chain 21.14 Call 23.00 2/20 Yes 2.65 3.10 3.00 +2.70 +900.00% 11,212 15,450 0.77 0.88 7 44 None
MARA Options Chain 6.73 Call 8.50 2/13 No 0.37 0.39 0.37 +0.26 +236.37% 11,192 17,506 1.08 0.45 17 66 None
PFE Options Chain 26.49 Call 27.00 3/20 No 1.02 1.08 1.05 +0.30 +40.00% 11,184 57,214 0.23 0.59 8 63 None
PTON Options Chain 4.39 Call 10.00 7/17 No 0.12 0.20 0.12 +0.03 +33.34% 11,180 26,108 0.85 0.11 8 26 None
NVDA Options Chain 171.88 Call 230.00 3/20 Yes 1.25 1.28 1.30 +0.63 +94.03% 11,176 54,453 0.46 0.09 17 59 None
AMZN Options Chain 210.32 Put 200.00 2/13 No 0.90 0.91 0.91 -1.86 -67.15% 11,137 7,316 0.38 -0.16 14 65 None
GM Options Chain 83.30 Call 87.50 3/20 No 2.31 2.40 2.36 +0.02 +0.86% 11,127 13,164 0.32 0.39 12 66 None
ABR Options Chain 7.80 Call 8.00 2/13 No 0.12 0.13 0.13 +0.03 +30.00% 11,085 513 0.51 0.35 10 41 None
AMZN Options Chain 210.32 Call 225.00 3/20 No 3.70 3.85 3.80 -9.47 -71.37% 11,050 5,819 0.30 0.28 14 65 None
AMD Options Chain 208.44 Put 115.00 2/13 No 0.00 0.03 0.02 -0.05 -71.43% 11,046 1,976 1.57 0.00 14 63 None
AAPL Options Chain 276.77 Call 282.50 2/13 No 1.72 1.77 1.80 -0.16 -8.17% 11,037 7,592 0.23 0.33 8 61 None
NVDA Options Chain 171.88 Call 220.00 2/20 No 0.09 0.11 0.11 +0.03 +37.50% 11,017 119,948 0.41 0.02 17 59 None
TSLA Options Chain 397.21 Put 420.00 2/09 No 10.30 10.45 10.30 -13.15 -56.08% 11,013 2,108 0.33 -0.76 8 59 None
MSTR Options Chain 106.99 Put 70.00 2/13 No 0.13 0.16 0.16 -1.94 -92.39% 11,006 3,237 2.19 0.00 6 72 None
AMD Options Chain 208.44 Call 210.00 2/13 No 5.75 5.90 5.89 +3.95 +203.61% 10,996 5,775 0.56 0.48 14 63 None
TSLA Options Chain 397.21 Call 400.00 2/09 No 11.85 12.35 12.30 +6.02 +95.86% 10,973 1,876 0.29 0.84 8 59 None
DNN Options Chain 3.46 Call 4.00 2/20 No 0.10 0.15 0.14 +0.04 +40.00% 10,926 5,789 0.85 0.32 6 36 None
UAA Options Chain 6.28 Call 6.00 2/20 Yes 1.50 1.60 1.55 +0.90 +138.47% 10,875 13,029 0.71 1.00 8 31 None
NVDA Options Chain 171.88 Call 210.00 2/20 No 0.33 0.35 0.35 +0.21 +150.00% 10,873 89,516 0.39 0.06 17 59 None
BMY Options Chain 61.99 Call 62.50 2/20 No 0.83 0.91 0.89 +0.53 +147.23% 10,841 2,441 0.23 0.44 13 61 None
CHWY Options Chain 26.47 Put 27.50 2/20 No 0.71 1.00 0.81 -0.73 -47.41% 10,840 11,331 0.46 -0.40 16 42 None
GOOGL Options Chain 331.25 Call 325.00 2/09 No 2.05 2.09 2.10 -7.38 -77.85% 10,838 462 0.26 0.42 12 69 None
COIN Options Chain 146.37 Put 330.00 2/20 Yes 163.00 169.25 170.65 -9.56 -5.31% 10,810 1,251 2.63 -1.00 16 70 None
MU Options Chain 382.89 Put 395.00 2/13 No 15.35 15.95 15.55 -10.89 -41.19% 10,786 704 0.72 -0.48 11 64 None
AI Options Chain 11.65 Call 11.00 2/13 No 0.85 0.90 0.88 +0.69 +363.16% 10,772 20,302 0.74 0.73 9 36 None
GME Options Chain 24.69 Call 26.00 2/13 No 0.41 0.42 0.41 -0.08 -16.33% 10,768 9,637 0.59 0.32 11 39 None
AMZN Options Chain 210.32 Put 205.00 2/20 No 2.91 3.05 3.02 -1.61 -34.78% 10,675 19,401 0.33 -0.32 14 65 None
TSLA Options Chain 397.21 Call 407.50 2/09 No 6.40 6.50 6.76 +3.48 +106.10% 10,670 1,325 0.29 0.65 8 59 None
MU Options Chain 382.89 Put 330.00 2/13 No 1.08 1.20 1.14 -3.29 -74.27% 10,654 2,734 0.85 -0.04 11 64 None
AAPL Options Chain 276.77 Call 300.00 2/20 No 0.21 0.24 0.21 -0.10 -32.26% 10,639 29,981 0.22 0.04 8 61 None
TSLA Options Chain 397.21 Put 230.00 2/13 No 0.01 0.02 0.01 -0.02 -66.67% 10,624 318 1.38 0.00 8 59 None
NIO Options Chain 4.70 Call 5.50 2/20 No 0.10 0.12 0.10 +0.03 +42.86% 10,508 64,708 0.67 0.29 7 28 None
META Options Chain 670.21 Call 770.00 5/15 Yes 15.10 15.45 15.44 -3.06 -16.55% 10,461 1,296 0.34 0.24 10 66 None
META Options Chain 670.21 Call 720.00 5/15 Yes 27.95 28.35 28.30 -5.31 -15.80% 10,458 1,561 0.35 0.38 10 66 None
BMNR Options Chain 20.47 Put 18.00 2/13 No 0.32 0.35 0.32 -1.48 -82.23% 10,455 9,515 1.12 -0.18 11 23 None
SHEL Options Chain 74.63 Call 78.00 2/13 No 0.00 0.30 0.21 +0.02 +10.53% 10,430 149 0.26 0.15 16 73 None
NVDA Options Chain 171.88 Put 160.00 2/13 No 0.29 0.30 0.29 -1.45 -83.34% 10,420 50,789 0.64 -0.02 17 59 None
NVDA Options Chain 171.88 Call 177.50 2/13 No 9.75 9.85 9.93 +7.04 +243.60% 10,343 45,306 0.48 0.76 17 59 None
NFLX Options Chain 80.87 Call 100.00 3/20 No 0.27 0.29 0.28 -0.01 -3.45% 10,343 57,675 0.36 0.07 6 55 None
AMZN Options Chain 210.32 Call 220.00 2/09 No 0.31 0.34 0.32 -11.18 -97.22% 10,337 677 0.38 0.09 14 65 None
NVDA Options Chain 171.88 Call 185.00 2/18 No 5.50 5.60 5.80 +4.33 +294.56% 10,311 1,169 0.39 0.53 17 59 None
AI Options Chain 11.65 Call 12.00 2/13 No 0.30 0.36 0.35 +0.29 +483.34% 10,301 18,519 0.72 0.42 9 36 None
NVDA Options Chain 171.88 Call 182.50 2/11 No 5.20 5.30 5.25 +4.38 +503.45% 10,297 1,630 0.42 0.64 17 59 None
MSFT Options Chain 393.67 Call 400.00 2/09 No 3.70 4.05 3.96 +0.81 +25.72% 10,248 1,262 0.22 0.59 15 72 None
AMZN Options Chain 210.32 Call 225.00 2/20 No 1.09 1.16 1.14 -9.82 -89.60% 10,198 10,180 0.33 0.16 14 65 None
GOOG Options Chain 331.33 Put 325.00 3/27 No 14.90 15.45 15.20 -0.90 -5.59% 10,185 20 0.31 -0.48 12 69 None
LYFT Options Chain 15.84 Call 19.50 2/20 Yes 0.32 0.47 0.47 +0.15 +46.88% 10,180 10,124 1.01 0.23 15 44 None
AMZN Options Chain 210.32 Put 207.50 2/09 No 1.31 1.38 1.36 -2.56 -65.31% 10,134 228 0.34 -0.32 14 65 None
RUM Options Chain 5.35 Call 6.00 2/13 No 0.15 0.20 0.19 +0.10 +111.12% 10,101 507 0.81 0.39 8 22 None
PTON Options Chain 4.39 Call 7.00 7/17 No 0.26 0.33 0.28 +0.03 +12.00% 10,091 2,707 0.70 0.28 8 26 None
COIN Options Chain 146.37 Put 360.00 2/20 Yes 192.95 199.00 196.67 -12.78 -6.11% 10,090 1,000 2.55 -1.00 16 70 None
INTC Options Chain 48.24 Call 52.00 2/13 No 1.22 1.30 1.26 +0.48 +61.54% 10,079 3,072 0.64 0.41 6 51 None
FLNC Options Chain 18.25 Call 25.00 5/15 No 2.70 3.40 2.99 +0.09 +3.11% 10,073 10,413 1.16 0.47 6 37 None
VZ Options Chain 47.10 Put 45.00 2/20 No 0.33 0.35 0.33 +0.08 +32.00% 10,051 6,636 0.24 -0.25 8 62 None
GOOGL Options Chain 331.25 Call 335.00 2/13 No 1.82 1.87 1.85 -4.68 -71.67% 10,043 3,318 0.33 0.23 12 69 None
TSLA Options Chain 397.21 Put 250.00 6/18 Yes 4.00 4.10 3.92 -1.28 -24.62% 10,036 7,344 0.60 -0.04 8 59 None
FLNC Options Chain 18.25 Call 24.00 8/21 No 4.60 5.50 5.00 -0.80 -13.80% 10,030 8 1.13 0.58 6 37 None
CORZ Options Chain 14.49 Call 20.00 3/20 Yes 1.26 1.33 1.29 +0.45 +53.58% 10,020 38,333 1.04 0.37 4 26 None
GE Options Chain 306.37 Put 195.00 6/18 Yes 0.52 1.72 1.20 +0.39 +48.15% 10,003 188 0.47 -0.03 11 64 None
GOOGL Options Chain 331.25 Put 195.00 6/18 Yes 1.19 1.25 1.23 +0.05 +4.24% 10,003 3,186 0.50 -0.03 12 69 None
COF Options Chain 218.87 Put 140.00 6/18 Yes 0.35 0.90 0.70 -0.12 -14.64% 10,001 121 0.43 -0.03 9 65 None
AMZN Options Chain 210.32 Call 205.00 2/20 No 8.40 8.70 8.55 -14.66 -63.17% 9,969 1,405 0.33 0.68 14 65 None
NVDA Options Chain 171.88 Call 187.50 2/20 No 5.00 5.10 5.10 +3.62 +244.60% 9,958 9,097 0.41 0.47 17 59 None
INTC Options Chain 48.24 Put 43.00 2/20 No 0.31 0.34 0.32 -0.37 -53.63% 9,923 13,995 0.69 -0.09 6 51 None
AMZN Options Chain 210.32 Call 250.00 1/15 Yes 17.10 17.25 17.15 -7.30 -29.86% 9,906 19,446 0.34 0.41 14 65 None
AMZN Options Chain 210.32 Put 202.50 2/09 No 0.39 0.40 0.40 -2.34 -85.41% 9,895 3,058 0.36 -0.14 14 65 None
GOOGL Options Chain 331.25 Call 335.00 2/09 No 0.22 0.25 0.26 -3.66 -93.37% 9,886 1,291 0.27 0.08 12 69 None
NVDA Options Chain 171.88 Call 185.00 2/27 Yes 9.25 9.35 9.40 +5.24 +125.97% 9,827 13,788 0.50 0.54 17 59 None
MSTR Options Chain 106.99 Call 142.00 2/13 No 4.05 4.30 4.24 +3.24 +324.00% 9,821 15,884 0.92 0.38 6 72 None
CIFR Options Chain 11.40 Call 20.00 3/20 Yes 0.87 0.90 0.88 +0.33 +60.00% 9,773 49,174 1.19 0.29 7 37 None
AMZN Options Chain 210.32 Put 175.00 3/20 No 1.13 1.18 1.14 -0.40 -25.98% 9,732 8,691 0.42 -0.09 14 65 None
SOFI Options Chain 19.46 Call 22.50 2/13 No 0.18 0.19 0.18 +0.05 +38.47% 9,715 2,801 0.61 0.20 12 47 None
T Options Chain 27.31 Call 30.00 6/18 Yes 0.49 0.70 0.53 -0.08 -13.12% 9,700 8,162 0.24 0.25 9 58 None
AMZN Options Chain 210.32 Call 230.00 4/17 No 4.90 5.00 5.00 -8.25 -62.27% 9,682 4,130 0.31 0.30 14 65 None
NVDA Options Chain 171.88 Call 195.00 2/09 No 0.12 0.13 0.14 +0.09 +180.00% 9,637 6,071 0.34 0.06 17 59 None
NVDA Options Chain 171.88 Put 162.50 2/13 No 0.37 0.38 0.37 -1.85 -83.34% 9,633 3,880 0.61 -0.03 17 59 None
TDOC Options Chain 4.73 Call 5.50 2/13 No 0.11 0.12 0.12 +0.08 +200.00% 9,624 471 0.98 0.27 10 40 None
SMCI Options Chain 30.85 Call 37.50 2/13 No 0.33 0.37 0.36 +0.22 +157.15% 9,590 5,301 0.71 0.19 9 47 None
SOFI Options Chain 19.46 Call 21.00 2/20 No 0.89 0.94 0.92 +0.42 +84.00% 9,542 9,990 0.60 0.50 12 47 None
ORCL Options Chain 136.48 Call 180.00 3/20 Yes 3.05 3.25 3.15 +0.53 +20.23% 9,511 9,758 0.67 0.19 11 66 None
CHWY Options Chain 26.47 Put 25.00 2/27 No 0.16 0.52 0.34 -0.24 -41.38% 9,500 151 0.52 -0.17 16 42 None
PTON Options Chain 4.39 Call 10.00 1/15 No 0.37 0.42 0.40 +0.10 +33.34% 9,491 51,251 0.76 0.26 8 26 None
PTON Options Chain 4.39 Call 12.00 1/15 No 0.21 0.34 0.22 -0.03 -12.00% 9,471 20,649 0.76 0.20 8 26 None
AAPL Options Chain 276.77 Call 280.00 2/20 No 4.05 4.15 4.17 +0.07 +1.71% 9,471 27,312 0.23 0.46 8 61 None
MSTR Options Chain 106.99 Call 127.00 2/13 No 11.95 12.30 12.15 +9.15 +305.00% 9,459 5,533 1.01 0.70 6 72 None
NVDA Options Chain 171.88 Call 192.50 2/11 No 0.98 1.02 0.96 +0.81 +540.00% 9,439 1,664 0.39 0.21 17 59 None
HOOD Options Chain 72.68 Put 52.00 2/13 Yes 0.02 0.05 0.06 % 9,436 0 1.40 -0.01 10 54 None
OXY Options Chain 45.09 Put 40.00 4/17 Yes 0.58 0.72 0.63 -0.21 -25.00% 9,427 14,884 0.37 -0.17 7 58 None
NFLX Options Chain 80.87 Call 83.00 2/13 No 1.10 1.14 1.13 +0.16 +16.50% 9,425 10,162 0.32 0.43 6 55 None
MSTR Options Chain 106.99 Put 70.00 3/06 No 0.81 1.15 1.05 -3.48 -76.83% 9,404 50 1.51 -0.04 6 72 None
NVDA Options Chain 171.88 Put 185.00 2/13 No 4.10 4.25 4.17 -9.67 -69.87% 9,395 12,155 0.43 -0.47 17 59 None
SNAP Options Chain 5.12 Call 6.00 3/20 No 0.17 0.18 0.17 0.00 0.00% 9,336 8,574 0.60 0.29 7 31 None
NVDA Options Chain 171.88 Put 172.50 2/13 No 1.02 1.04 1.04 -4.35 -80.71% 9,330 25,766 0.52 -0.14 17 59 None
NVDA Options Chain 171.88 Call 202.50 2/13 No 0.25 0.26 0.27 +0.18 +200.00% 9,323 3,969 0.40 0.06 17 59 None
TSLA Options Chain 397.21 Put 400.00 2/13 No 5.00 5.10 5.00 -8.45 -62.83% 9,320 3,354 0.44 -0.30 8 59 None
AMZN Options Chain 210.32 Call 217.50 2/09 No 0.51 0.54 0.54 -12.41 -95.83% 9,307 114 0.35 0.15 14 65 None
SNAP Options Chain 5.12 Put 5.00 4/17 No 0.40 0.41 0.40 -0.04 -9.10% 9,297 5,679 0.59 -0.37 7 31 None
UAA Options Chain 6.28 Call 7.50 1/15 Yes 1.45 1.50 1.47 +0.57 +63.34% 9,284 33,829 0.45 0.63 8 31 None
STGW Options Chain 4.84 Call 5.00 12/18 Yes 1.65 1.90 1.76 -0.74 -29.60% 9,284 1,244 0.84 0.72 11 32 None
OWL Options Chain 11.63 Call 12.50 2/13 No 0.35 0.45 0.45 +0.25 +125.00% 9,232 214 0.52 0.55 9 54 None
MSTR Options Chain 106.99 Call 150.00 2/20 No 3.80 3.95 3.91 +2.78 +246.02% 9,201 5,409 0.85 0.30 6 72 None
CRWV Options Chain 89.95 Call 96.00 2/20 No 3.85 4.30 3.80 +2.58 +211.48% 9,193 4,287 0.92 0.39 3 21 None
SOFI Options Chain 19.46 Call 22.00 2/13 No 0.28 0.30 0.30 +0.14 +87.50% 9,162 5,274 0.60 0.28 12 47 None
SATL Options Chain 3.39 Call 2.50 2/20 No 1.05 1.35 1.12 +0.15 +15.47% 9,149 11,704 2.82 0.95 4 26 None
GOOG Options Chain 331.33 Call 340.00 2/13 No 1.02 1.07 1.08 -3.37 -75.73% 9,143 3,939 0.33 0.15 12 69 None
MARA Options Chain 6.73 Call 9.50 2/13 No 0.11 0.13 0.11 +0.06 +120.00% 9,137 19,470 1.07 0.19 17 66 None
NIO Options Chain 4.70 Call 6.00 2/20 No 0.05 0.06 0.05 +0.01 +25.00% 9,105 42,110 0.78 0.14 7 28 None
TSLA Options Chain 397.21 Call 450.00 2/13 No 0.73 0.74 0.76 +0.04 +5.56% 9,072 14,905 0.43 0.07 8 59 None
AMZN Options Chain 210.32 Call 210.00 2/11 No 3.50 3.65 3.55 -13.82 -79.57% 9,035 56 0.34 0.53 14 65 None
MSTR Options Chain 106.99 Put 125.00 2/13 No 3.60 3.70 3.61 -18.17 -83.43% 9,010 8,696 1.07 -0.27 6 72 None
GME Options Chain 24.69 Call 25.00 2/20 No 0.98 1.02 1.00 -0.02 -1.97% 9,000 21,381 0.51 0.51 11 39 None
GOOG Options Chain 331.33 Call 350.00 2/20 No 0.93 0.96 0.96 -2.42 -71.60% 8,975 8,896 0.31 0.12 12 69 None
GOOGL Options Chain 331.25 Call 375.00 3/20 No 1.39 1.44 1.42 -1.88 -56.97% 8,904 7,952 0.31 0.10 12 69 None
AMZN Options Chain 210.32 Call 210.00 3/20 No 9.55 9.75 9.65 -12.29 -56.02% 8,857 6,305 0.32 0.55 14 65 None
AMZN Options Chain 210.32 Put 200.00 3/20 No 4.70 4.80 4.75 -0.55 -10.38% 8,853 37,592 0.34 -0.29 14 65 None
AAPL Options Chain 276.77 Put 280.00 2/09 No 2.81 3.10 3.00 -2.30 -43.40% 8,826 394 0.17 -0.66 8 61 None
NU Options Chain 16.81 Call 20.00 2/20 Yes 0.01 0.04 0.02 -0.01 -33.34% 8,817 13,815 0.39 0.03 12 54 None
F Options Chain 13.72 Put 13.50 2/13 Yes 0.33 0.34 0.34 -0.05 -12.83% 8,793 15,680 0.59 -0.39 16 58 None
NVDA Options Chain 171.88 Call 187.50 2/11 No 2.48 2.55 2.50 +2.16 +635.30% 8,777 2,126 0.40 0.42 17 59 None
CLBR Options Chain 17.00 Call 20.00 7/18 No 1.85 1.95 1.88 -0.27 -12.56% 8,772 11,766 4.63 0.43 3 18 None
GRAB Options Chain 4.15 Call 4.50 2/20 Yes 0.12 0.14 0.12 +0.02 +20.00% 8,761 1,934 0.64 0.37 12 39 None
AAPL Options Chain 276.77 Put 255.00 3/20 No 2.34 2.40 2.33 -1.05 -31.07% 8,737 5,431 0.28 -0.16 8 61 None
NU Options Chain 16.81 Put 17.00 2/20 Yes 0.31 0.35 0.35 -0.29 -45.32% 8,717 11,987 0.38 -0.36 12 54 None
TSLA Options Chain 397.21 Call 410.00 2/20 No 13.85 13.95 14.00 +3.95 +39.31% 8,704 2,671 0.40 0.54 8 59 None
ENVX Options Chain 5.64 Call 9.00 2/20 Yes 0.05 0.07 0.06 -0.01 -14.29% 8,696 3,747 1.21 0.08 6 28 None
NFLX Options Chain 80.87 Put 79.00 2/13 No 0.42 0.44 0.41 -0.59 -59.00% 8,685 3,420 0.34 -0.20 6 55 None
NIO Options Chain 4.70 Call 6.00 2/13 No 0.02 0.03 0.02 +0.01 +100.00% 8,646 2,484 0.88 0.08 7 28 None
GME Options Chain 24.69 Call 30.00 2/13 No 0.13 0.14 0.13 -0.02 -13.34% 8,638 11,637 0.94 0.08 11 39 None
NU Options Chain 16.81 Put 18.00 2/20 Yes 0.79 0.88 0.96 -0.19 -16.53% 8,631 11,332 0.35 -0.68 12 54 None
ORCL Options Chain 136.48 Call 160.00 2/20 No 1.35 1.42 1.38 +0.20 +16.95% 8,627 4,607 0.56 0.17 11 66 None
INTC Options Chain 48.24 Put 47.00 2/20 No 0.92 1.08 0.98 -0.97 -49.75% 8,623 10,617 0.64 -0.24 6 51 None
AMZN Options Chain 210.32 Call 260.00 2/20 No 0.11 0.12 0.12 -1.02 -89.48% 8,618 37,740 0.49 0.01 14 65 None
NVDA Options Chain 171.88 Put 167.50 2/09 No 0.08 0.09 0.08 -1.61 -95.27% 8,590 1,398 0.58 -0.02 17 59 None
AAPL Options Chain 276.77 Call 270.00 3/20 No 14.20 14.60 14.75 +0.60 +4.24% 8,571 23,562 0.25 0.68 8 61 None
IREN Options Chain 39.79 Put 30.00 2/20 Yes 0.59 0.64 0.60 -0.89 -59.74% 8,551 7,274 1.47 -0.08 11 50 None
GDRX Options Chain 2.29 Call 2.50 2/20 No 0.20 0.25 0.24 +0.01 +4.35% 8,535 8,249 1.33 0.51 12 31 None
RIVN Options Chain 13.73 Call 17.00 2/20 Yes 0.40 0.43 0.40 +0.17 +73.92% 8,529 8,282 0.96 0.26 9 35 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 130.01 Call 150.00 2/20 No 1.23 1.26 1.27 +0.16 +14.42% 8,506 12,928 0.51 0.18 12 52 None
AMD Options Chain 208.44 Call 215.00 2/13 No 3.70 3.85 3.80 +2.56 +206.46% 8,471 4,923 0.56 0.37 14 63 None
NVDA Options Chain 171.88 Put 150.00 2/20 No 0.38 0.40 0.38 -0.96 -71.65% 8,468 41,295 0.65 -0.01 17 59 None
TSLA Options Chain 397.21 Put 415.00 2/09 No 6.65 6.75 6.50 -12.94 -66.57% 8,468 1,233 0.31 -0.61 8 59 None
NVDA Options Chain 171.88 Call 192.50 2/20 No 3.00 3.10 3.03 +2.23 +278.75% 8,456 5,662 0.40 0.34 17 59 None
AMD Options Chain 208.44 Call 205.00 2/13 No 8.40 8.70 8.60 +5.58 +184.77% 8,441 5,555 0.58 0.60 14 63 None
TSLA Options Chain 397.21 Call 422.50 2/09 No 1.05 1.07 1.09 +0.28 +34.57% 8,422 1,927 0.31 0.19 8 59 None
SMCI Options Chain 30.85 Call 32.00 2/13 No 2.81 2.95 2.89 +1.89 +189.00% 8,420 9,710 0.75 0.77 9 47 None
AMZN Options Chain 210.32 Call 212.50 2/13 No 3.05 3.20 3.10 -13.25 -81.04% 8,403 197 0.35 0.43 14 65 None
AMZN Options Chain 210.32 Call 240.00 4/17 No 2.90 2.95 2.92 -6.47 -68.91% 8,396 8,459 0.31 0.19 14 65 None
NVDA Options Chain 171.88 Call 180.00 2/11 No 7.00 7.10 7.20 +5.83 +425.55% 8,386 3,689 0.44 0.73 17 59 None
NVDA Options Chain 171.88 Call 175.00 2/09 No 10.20 10.95 11.01 +9.13 +485.64% 8,373 8,632 0.55 0.91 17 59 None
SOUN Options Chain 8.56 Call 10.00 2/13 No 0.08 0.09 0.09 +0.06 +200.00% 8,356 2,103 1.02 0.16 3 16 None
NVO Options Chain 43.34 Call 50.00 12/18 Yes 7.05 7.45 7.20 +2.15 +42.58% 8,350 6,564 0.47 0.53 11 50 None
MSTR Options Chain 106.99 Put 5.00 9/18 Yes 0.13 0.40 0.15 -0.25 -62.50% 8,328 8,673 1.96 0.00 6 72 None
AMD Options Chain 208.44 Call 225.00 2/13 No 1.41 1.47 1.48 +0.95 +179.25% 8,305 7,329 0.56 0.17 14 63 None
BAC Options Chain 54.94 Call 59.00 2/13 No 0.07 0.08 0.08 +0.04 +100.00% 8,278 825 0.22 0.09 12 74 None
STNE Options Chain 16.19 Put 16.00 2/20 No 0.05 0.70 0.30 -0.45 -60.00% 8,252 9,172 0.58 -0.28 8 49 None
NFLX Options Chain 80.87 Put 4.50 1/15 Yes 0.00 0.04 0.01 0.00 0.00% 8,249 18,334 1.13 0.00 6 55 None
STNE Options Chain 16.19 Call 18.00 2/20 No 0.20 0.35 0.25 +0.02 +8.70% 8,247 11,102 0.45 0.30 8 49 None
STNE Options Chain 16.19 Put 17.00 2/20 No 0.55 1.00 0.69 -0.25 -26.60% 8,242 10,145 0.60 -0.47 8 49 None
TSLA Options Chain 397.21 Call 405.00 2/13 No 13.10 13.20 13.29 +4.57 +52.41% 8,212 992 0.42 0.62 8 59 None
SNAP Options Chain 5.12 Call 5.00 3/20 No 0.52 0.55 0.54 +0.06 +12.50% 8,189 4,148 0.58 0.63 7 31 None
RGTI Options Chain 14.23 Put 12.00 2/13 No 0.03 0.08 0.04 -0.15 -78.95% 8,184 421 1.60 -0.01 3 17 None
NVDA Options Chain 171.88 Call 182.50 2/20 No 7.70 7.85 7.80 +5.22 +202.33% 8,180 6,056 0.42 0.60 17 59 None
PFE Options Chain 26.49 Call 27.00 2/13 No 0.47 0.51 0.48 +0.20 +71.43% 8,178 6,473 0.23 0.63 8 63 None
AMZN Options Chain 210.32 Call 230.00 2/13 No 0.42 0.44 0.43 -7.04 -94.25% 8,172 3,040 0.44 0.07 14 65 None
TSLA Options Chain 397.21 Call 417.50 2/09 No 2.03 2.06 2.06 +0.76 +58.47% 8,170 784 0.30 0.31 8 59 None
MSTR Options Chain 106.99 Call 800.00 3/20 No 0.00 0.02 0.01 0.00 0.00% 8,166 1,066 1.59 0.00 6 72 None
CLMT Options Chain 24.54 Call 29.00 4/17 Yes 0.75 0.90 0.80 % 8,162 0 0.46 0.28 8 27 None
ONDS Options Chain 8.48 Put 12.00 3/20 Yes 3.10 3.20 3.14 -0.81 -20.51% 8,146 6,143 1.23 -0.62 8 37 None
MSFT Options Chain 393.67 Call 410.00 2/09 No 0.64 0.86 0.74 -0.26 -26.00% 8,135 770 0.24 0.18 15 72 None
MSTR Options Chain 106.99 Put 100.00 2/13 No 0.76 0.82 0.80 -6.80 -89.48% 8,131 9,588 1.50 -0.06 6 72 None
BYND Options Chain 0.67 Call 1.00 2/13 No 0.01 0.02 0.01 -0.01 -50.00% 8,128 15,055 2.05 0.16 8 18 None
WBD Options Chain 27.36 Put 27.00 3/20 No 1.06 1.39 1.22 -0.18 -12.86% 8,112 144,546 0.39 -0.43 3 19 None
PLTR Options Chain 130.01 Call 135.00 2/13 No 4.75 4.85 4.84 +1.64 +51.25% 8,106 11,683 0.57 0.56 12 52 None
GME Options Chain 24.69 Call 27.00 2/13 No 0.25 0.26 0.26 -0.05 -16.13% 8,104 4,984 0.66 0.21 11 39 None
OKLO Options Chain 59.09 Put 45.00 2/13 No 0.11 0.15 0.12 -0.22 -64.71% 8,101 229 1.73 0.00 3 21 None
COIN Options Chain 146.37 Put 270.00 2/20 Yes 103.25 107.40 105.10 -15.20 -12.64% 8,100 1,010 1.82 -1.00 16 70 None
RTX Options Chain 195.97 Call 220.00 3/20 No 0.96 1.20 1.20 -0.44 -26.83% 8,082 1,357 0.26 0.16 11 60 None
HOOD Options Chain 72.68 Call 90.00 2/20 Yes 2.84 2.93 2.90 +1.65 +132.00% 8,079 5,398 0.85 0.34 10 54 None
GOOGL Options Chain 331.25 Put 295.00 2/13 No 0.44 0.47 0.44 -0.21 -32.31% 8,077 734 0.42 -0.06 12 69 None
AMZN Options Chain 210.32 Call 275.00 3/20 No 0.25 0.26 0.25 -1.01 -80.16% 8,075 15,283 0.39 0.03 14 65 None
NVDA Options Chain 171.88 Put 185.00 2/20 No 5.65 5.80 5.66 -9.16 -61.81% 8,069 39,637 0.41 -0.46 17 59 None
GOOG Options Chain 331.33 Call 350.00 2/13 No 0.35 0.37 0.37 -1.69 -82.04% 8,065 4,174 0.35 0.06 12 69 None
NFLX Options Chain 80.87 Put 5.00 1/15 Yes 0.00 0.01 0.01 0.00 0.00% 8,045 165,818 1.02 0.00 6 55 None
MSTR Options Chain 106.99 Put 80.00 2/13 No 0.24 0.28 0.24 -2.91 -92.39% 8,034 2,198 1.94 -0.02 6 72 None
AMZN Options Chain 210.32 Call 205.00 2/11 No 6.65 6.85 6.80 -14.45 -68.00% 8,001 32 0.35 0.74 14 65 None
CCL Options Chain 31.45 Put 32.00 6/18 Yes 2.56 2.81 2.61 -0.99 -27.50% 8,000 2,040 0.48 -0.36 14 64 None
MSTR Options Chain 106.99 Call 120.00 2/13 No 17.10 17.80 17.61 +12.74 +261.61% 7,999 7,066 1.07 0.80 6 72 None
AMZN Options Chain 210.32 Call 230.00 5/15 Yes 8.80 8.90 8.85 -8.37 -48.61% 7,976 3,128 0.35 0.37 14 65 None
AMZN Options Chain 210.32 Call 200.00 2/20 No 12.20 12.45 12.30 -13.93 -53.11% 7,975 3,798 0.34 0.79 14 65 None
WULF Options Chain 11.92 Call 13.50 2/20 No 1.53 1.66 1.57 +1.00 +175.44% 7,968 808 1.05 0.65 4 36 None
NVDA Options Chain 171.88 Put 172.50 2/20 No 2.00 2.03 1.92 -4.93 -71.98% 7,919 6,578 0.47 -0.20 17 59 None
NVDA Options Chain 171.88 Call 190.00 2/18 No 3.15 3.30 3.23 +2.50 +342.47% 7,917 1,079 0.38 0.38 17 59 None
NVDA Options Chain 171.88 Put 152.50 2/13 No 0.14 0.16 0.15 -0.69 -82.15% 7,910 780 0.72 0.00 17 59 None
HOOD Options Chain 72.68 Call 100.00 2/20 Yes 0.96 1.02 0.99 +0.49 +98.00% 7,904 20,403 0.85 0.15 10 54 None
GOOGL Options Chain 331.25 Call 340.00 2/13 No 1.04 1.09 1.08 -3.55 -76.68% 7,889 4,389 0.33 0.14 12 69 None
MSFT Options Chain 393.67 Call 420.00 2/13 No 1.13 1.26 1.24 +0.01 +0.82% 7,872 3,935 0.30 0.14 15 72 None
AMZN Options Chain 210.32 Call 260.00 3/20 No 0.45 0.47 0.46 -2.18 -82.58% 7,850 24,227 0.35 0.05 14 65 None
RIG Options Chain 4.94 Call 5.50 2/13 No 0.10 0.12 0.11 +0.08 +266.67% 7,843 15,576 0.57 0.39 6 46 None
WMT Options Chain 126.94 Put 120.00 3/20 Yes 1.70 1.88 1.74 -0.90 -34.10% 7,825 11,606 0.34 -0.24 9 55 None
RCL Options Chain 326.09 Call 350.00 3/20 No 16.60 17.75 16.75 +8.71 +108.34% 7,824 361 0.39 0.51 11 67 None
STUB Options Chain 9.92 Put 10.00 2/20 No 0.70 1.05 0.91 +0.16 +21.34% 7,806 18,905 1.29 -0.44 3 16 None
STUB Options Chain 9.92 Put 5.00 3/20 No 0.10 0.20 0.17 +0.01 +6.25% 7,777 102 1.49 -0.05 3 16 None
COIN Options Chain 146.37 Put 340.00 3/20 Yes 172.20 176.30 174.80 -18.80 -9.72% 7,767 1,061 1.31 -0.99 16 70 None
U Options Chain 23.21 Call 24.00 3/20 Yes 3.45 3.70 3.55 +0.91 +34.47% 7,752 255 0.91 0.62 6 39 None
WULF Options Chain 11.92 Call 16.00 2/20 No 0.47 0.55 0.55 +0.34 +161.91% 7,746 56,285 0.98 0.32 4 36 None
NIO Options Chain 4.70 Call 5.00 2/20 No 0.27 0.30 0.28 +0.13 +86.67% 7,737 62,973 0.63 0.56 7 28 None
AAPL Options Chain 276.77 Call 290.00 2/13 No 0.36 0.39 0.39 -0.18 -31.58% 7,735 4,925 0.23 0.10 8 61 None
HOOD Options Chain 72.68 Call 90.00 2/13 Yes 2.12 2.19 2.12 +1.33 +168.36% 7,698 4,734 1.03 0.31 10 54 None
INTC Options Chain 48.24 Call 51.00 2/13 No 1.60 1.67 1.65 +0.62 +60.20% 7,688 4,879 0.64 0.49 6 51 None
VZ Options Chain 47.10 Put 45.00 2/13 No 0.19 0.30 0.25 +0.08 +47.06% 7,665 609 0.29 -0.23 8 62 None
OXY Options Chain 45.09 Call 48.50 2/13 No 0.23 0.28 0.26 +0.09 +52.95% 7,639 293 0.37 0.20 7 58 None
NVDA Options Chain 171.88 Call 195.00 2/11 No 0.57 0.59 0.58 +0.48 +480.00% 7,625 1,754 0.39 0.14 17 59 None
AMZN Options Chain 210.32 Call 250.00 2/20 No 0.19 0.22 0.20 -2.16 -91.53% 7,624 35,493 0.45 0.03 14 65 None
AMZN Options Chain 210.32 Call 255.00 3/20 No 0.56 0.60 0.59 -2.91 -83.15% 7,617 20,334 0.34 0.07 14 65 None
AMD Options Chain 208.44 Call 230.00 2/13 No 0.85 0.89 0.87 +0.51 +141.67% 7,610 5,477 0.57 0.11 14 63 None
WULF Options Chain 11.92 Call 20.00 3/20 Yes 0.55 0.61 0.57 +0.29 +103.58% 7,607 62,202 1.06 0.23 4 36 None
OXY Options Chain 45.09 Call 47.50 2/13 No 0.45 0.50 0.49 +0.16 +48.49% 7,598 828 0.36 0.32 7 58 None
AMZN Options Chain 210.32 Call 217.50 2/13 No 1.51 1.63 1.62 -11.83 -87.96% 7,583 206 0.36 0.26 14 65 None
NVDA Options Chain 171.88 Put 182.50 2/11 No 2.31 2.40 2.39 -9.53 -79.95% 7,582 1,297 0.42 -0.36 17 59 None
AAPL Options Chain 276.77 Put 275.00 2/13 No 2.42 2.50 2.41 -1.86 -43.56% 7,561 2,396 0.25 -0.35 8 61 None
NVDA Options Chain 171.88 Call 177.50 2/09 No 7.90 8.50 8.30 +7.18 +641.08% 7,558 4,881 0.37 0.87 17 59 None
CIFR Options Chain 11.40 Put 13.00 2/20 No 0.51 0.72 0.60 -0.90 -60.00% 7,554 17,811 1.18 -0.27 7 37 None
PFE Options Chain 26.49 Put 26.00 2/13 No 0.05 0.06 0.05 -0.22 -81.49% 7,548 4,744 0.28 -0.11 8 63 None
HOOD Options Chain 72.68 Call 100.00 2/13 Yes 0.57 0.61 0.60 +0.31 +106.90% 7,527 5,825 1.04 0.11 10 54 None
AMZN Options Chain 210.32 Put 205.00 2/13 No 1.86 2.00 2.00 -1.89 -48.59% 7,526 5,985 0.36 -0.29 14 65 None
AMZN Options Chain 210.32 Put 210.00 2/20 No 4.85 5.10 5.00 -1.02 -16.95% 7,525 15,170 0.32 -0.47 14 65 None
NFLX Options Chain 80.87 Call 90.00 2/20 No 0.22 0.24 0.23 -0.03 -11.54% 7,514 25,365 0.34 0.09 6 55 None
AMD Options Chain 208.44 Put 190.00 2/13 No 1.42 1.47 1.44 -5.00 -77.64% 7,498 2,915 0.66 -0.14 14 63 None
GOOGL Options Chain 331.25 Call 325.00 2/13 No 5.05 5.15 5.05 -7.64 -60.21% 7,487 1,464 0.34 0.47 12 69 None
INTC Options Chain 48.24 Put 50.00 4/17 No 4.90 5.15 5.00 -1.11 -18.17% 7,481 2,556 0.63 -0.41 6 51 None
SOFI Options Chain 19.46 Call 21.00 2/13 No 0.66 0.70 0.67 +0.36 +116.13% 7,477 2,812 0.62 0.49 12 47 None
GOOGL Options Chain 331.25 Call 330.00 2/20 No 5.00 5.10 5.08 -5.92 -53.82% 7,468 8,969 0.31 0.38 12 69 None
AAPL Options Chain 276.77 Put 272.50 2/09 No 0.35 0.37 0.34 -1.26 -78.75% 7,463 2,068 0.20 -0.11 8 61 None
NFLX Options Chain 80.87 Put 80.00 2/13 No 0.61 0.66 0.61 -0.72 -54.14% 7,446 10,053 0.33 -0.27 6 55 None
NFLX Options Chain 80.87 Call 86.00 2/13 No 0.32 0.33 0.32 -0.03 -8.58% 7,434 10,623 0.33 0.17 6 55 None
BMNR Options Chain 20.47 Call 21.00 2/20 No 1.25 1.38 1.40 +0.75 +115.39% 7,419 1,241 0.96 0.49 11 23 None
SOFI Options Chain 19.46 Call 25.00 3/20 No 0.46 0.47 0.47 +0.14 +42.43% 7,408 21,193 0.58 0.22 12 47 None
NCLH Options Chain 21.70 Call 23.00 3/20 Yes 1.92 2.18 2.05 +0.91 +79.83% 7,402 4,191 0.59 0.57 10 56 None
CRCL Options Chain 49.15 Call 60.00 2/13 No 1.43 1.51 1.44 +0.96 +200.00% 7,394 2,397 0.81 0.36 3 20 None
MSFT Options Chain 393.67 Call 400.00 3/20 No 16.20 16.75 16.30 +2.08 +14.63% 7,384 2,392 0.28 0.55 15 72 None
ONDS Options Chain 8.48 Call 14.00 3/20 Yes 0.51 0.55 0.52 +0.19 +57.58% 7,383 12,901 1.26 0.26 8 37 None
NVDA Options Chain 171.88 Put 187.50 2/09 No 3.30 3.40 3.29 -12.21 -78.78% 7,351 2,309 0.32 -0.66 17 59 None
RIVN Options Chain 13.73 Put 16.00 3/20 Yes 2.20 2.31 2.25 -0.75 -25.00% 7,347 17,001 0.79 -0.56 9 35 None
HOOD Options Chain 72.68 Call 85.00 2/13 Yes 3.75 4.00 3.90 +2.55 +188.89% 7,346 4,694 1.06 0.46 10 54 None
META Options Chain 670.21 Call 660.00 2/09 No 6.90 7.10 7.25 -8.55 -54.12% 7,298 191 0.25 0.56 10 66 None
ORCL Options Chain 136.48 Put 250.00 3/20 Yes 105.95 109.20 109.65 -6.50 -5.60% 7,295 1,205 1.18 -0.97 11 66 None
RCL Options Chain 326.09 Call 340.00 3/20 No 20.85 23.55 22.16 +9.13 +70.07% 7,287 7,434 0.39 0.59 11 67 None
MSFT Options Chain 393.67 Call 405.00 2/11 No 3.40 3.65 3.70 +0.60 +19.36% 7,286 363 0.27 0.41 15 72 None
AMZN Options Chain 210.32 Call 250.00 2/27 No 0.32 0.35 0.33 -2.62 -88.82% 7,282 3,533 0.40 0.03 14 65 None
AVGO Options Chain 310.51 Call 350.00 2/13 No 3.00 3.20 3.05 +1.70 +125.93% 7,276 2,875 0.48 0.25 9 65 None
META Options Chain 670.21 Call 700.00 2/20 No 4.10 4.20 4.15 -3.95 -48.77% 7,276 14,730 0.31 0.20 10 66 None
UAA Options Chain 6.28 Call 6.00 4/17 Yes 1.70 1.75 1.70 +0.94 +123.69% 7,240 14,297 0.56 0.87 8 31 None